6390 (株)加藤製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	182	182	178	180	101,000	900
2010-12-29	179	182	179	182	57,000	910
2010-12-28	182	182	178	180	68,000	900
2010-12-27	180	183	180	182	57,000	910
2010-12-24	183	183	178	180	130,000	900
2010-12-22	186	187	184	185	111,000	925
2010-12-21	186	188	186	187	99,000	935
2010-12-20	191	191	186	187	157,000	935
2010-12-17	189	191	186	190	150,000	950
2010-12-16	187	191	187	189	115,000	945
2010-12-15	190	191	188	189	151,000	945
2010-12-14	185	188	185	188	110,000	940
2010-12-13	182	186	182	185	271,000	925
2010-12-10	184	185	181	185	246,000	925
2010-12-09	183	184	181	182	146,000	910
2010-12-08	181	184	181	183	157,000	915
2010-12-07	184	184	181	182	121,000	910
2010-12-06	179	183	178	183	141,000	915
2010-12-03	180	181	178	180	178,000	900
2010-12-02	173	179	172	177	312,000	885
2010-12-01	168	170	168	169	148,000	845
2010-11-30	176	176	171	171	103,000	855
2010-11-29	171	178	170	176	109,000	880
2010-11-26	179	179	173	173	172,000	865
2010-11-25	174	179	171	177	300,000	885
2010-11-24	167	174	164	172	329,000	860
2010-11-22	168	172	167	172	386,000	860
2010-11-19	164	165	161	165	263,000	825
2010-11-18	157	161	157	161	102,000	805
2010-11-17	155	158	155	158	52,000	790
2010-11-16	158	159	158	158	126,000	790
2010-11-15	156	159	155	158	88,000	790
2010-11-12	157	159	156	156	88,000	780
2010-11-11	159	164	158	160	188,000	800
2010-11-10	156	159	156	159	140,000	795
2010-11-09	156	156	154	156	58,000	780
2010-11-08	155	156	154	155	85,000	775
2010-11-05	146	155	146	153	247,000	765
2010-11-04	149	149	146	149	58,000	745
2010-11-02	146	146	144	145	72,000	725
2010-11-01	145	147	145	146	115,000	730
2010-10-29	146	147	145	145	105,000	725
2010-10-28	148	149	146	146	134,000	730
2010-10-27	147	150	147	150	76,000	750
2010-10-26	147	149	146	147	160,000	735
2010-10-25	150	150	148	148	100,000	740
2010-10-22	150	151	149	150	143,000	750
2010-10-21	153	153	149	150	78,000	750
2010-10-20	150	153	150	153	64,000	765
2010-10-19	152	154	152	153	94,000	765
2010-10-18	151	153	149	152	84,000	760
2010-10-15	153	155	152	153	133,000	765
2010-10-14	152	155	152	154	116,000	770
2010-10-13	153	155	151	151	149,000	755
2010-10-12	160	160	155	155	87,000	775
2010-10-08	157	161	156	157	219,000	785
2010-10-07	155	158	155	156	130,000	780
2010-10-06	157	158	154	157	137,000	785
2010-10-05	153	155	151	155	185,000	775
2010-10-04	157	158	154	154	45,000	770
2010-10-01	156	160	156	157	64,000	785
2010-09-30	158	161	156	156	134,000	780
2010-09-29	153	159	153	159	187,000	795
2010-09-28	154	156	152	153	142,000	765
2010-09-27	158	158	155	157	197,000	785
2010-09-24	159	160	158	158	206,000	790
2010-09-22	165	166	161	161	147,000	805
2010-09-21	167	167	165	165	92,000	825
2010-09-17	166	167	165	167	72,000	835
2010-09-16	167	169	165	167	125,000	835
2010-09-15	162	169	162	168	171,000	840
2010-09-14	163	166	163	164	104,000	820
2010-09-13	168	169	164	165	145,000	825
2010-09-10	168	168	164	167	156,000	835
2010-09-09	164	165	162	163	103,000	815
2010-09-08	165	165	160	164	197,000	820
2010-09-07	168	170	167	168	153,000	840
2010-09-06	173	173	166	170	331,000	850
2010-09-03	164	170	163	169	532,000	845
2010-09-02	158	162	155	161	693,000	805
2010-09-01	150	151	147	148	163,000	740
2010-08-31	154	154	150	150	82,000	750
2010-08-30	156	159	155	157	131,000	785
2010-08-27	152	154	151	153	210,000	765
2010-08-26	156	156	153	154	103,000	770
2010-08-25	156	158	154	155	81,000	775
2010-08-24	161	161	158	159	71,000	795
2010-08-23	162	164	161	163	58,000	815
2010-08-20	163	163	162	163	63,000	815
2010-08-19	163	165	163	165	46,000	825
2010-08-18	165	165	163	163	106,000	815
2010-08-17	163	166	160	165	123,000	825
2010-08-16	168	168	165	166	34,000	830
2010-08-13	166	169	166	168	49,000	840
2010-08-12	163	169	163	167	121,000	835
2010-08-11	173	173	166	166	217,000	830
2010-08-10	177	178	173	174	118,000	870
2010-08-09	175	177	174	176	157,000	880
2010-08-06	178	184	177	181	164,000	905
2010-08-05	177	179	174	178	71,000	890
2010-08-04	180	180	173	176	140,000	880
2010-08-03	182	182	179	179	99,000	895
2010-08-02	177	183	176	178	154,000	890
2010-07-30	179	180	176	177	237,000	885
2010-07-29	176	180	175	178	280,000	890
2010-07-28	180	180	176	177	118,000	885
2010-07-27	174	176	173	173	72,000	865
2010-07-26	175	175	172	173	54,000	865
2010-07-23	169	172	169	171	71,000	855
2010-07-22	166	167	165	167	96,000	835
2010-07-21	172	172	168	168	61,000	840
2010-07-20	170	170	168	169	66,000	845
2010-07-16	173	173	170	171	63,000	855
2010-07-15	177	179	173	173	149,000	865
2010-07-14	176	178	176	177	100,000	885
2010-07-13	173	175	173	173	63,000	865
2010-07-12	175	184	173	173	281,000	865
2010-07-09	173	175	172	175	160,000	875
2010-07-08	174	175	171	172	81,000	860
2010-07-07	172	173	168	169	97,000	845
2010-07-06	171	174	168	174	58,000	870
2010-07-05	169	172	169	171	59,000	855
2010-07-02	167	172	166	168	171,000	840
2010-07-01	171	172	163	166	432,000	830
2010-06-30	175	178	172	174	130,000	870
2010-06-29	182	185	179	179	155,000	895
2010-06-28	186	186	183	184	113,000	920
2010-06-25	193	194	186	189	246,000	945
2010-06-24	197	203	196	197	427,000	985
2010-06-23	192	195	189	192	249,000	960
2010-06-22	191	205	190	195	1,115,000	975
2010-06-21	181	192	181	192	225,000	960
2010-06-18	182	182	179	180	120,000	900
2010-06-17	181	181	178	179	87,000	895
2010-06-16	182	184	180	181	181,000	905
2010-06-15	177	178	175	177	81,000	885
2010-06-14	177	181	176	177	152,000	885
2010-06-11	177	181	172	174	352,000	870
2010-06-10	174	175	172	173	96,000	865
2010-06-09	176	181	173	174	50,000	870
2010-06-08	177	177	176	177	61,000	885
2010-06-07	179	179	175	176	70,000	880
2010-06-04	187	187	183	184	65,000	920
2010-06-03	182	188	182	186	131,000	930
2010-06-02	184	188	181	181	84,000	905
2010-06-01	190	190	184	185	152,000	925
2010-05-31	184	191	184	191	80,000	955
2010-05-28	190	190	180	183	314,000	915
2010-05-27	180	186	180	185	211,000	925
2010-05-26	175	184	168	181	247,000	905
2010-05-25	181	181	174	175	231,000	875
2010-05-24	185	185	179	181	186,000	905
2010-05-21	180	185	178	185	371,000	925
2010-05-20	185	189	182	183	233,000	915
2010-05-19	182	187	179	186	338,000	930
2010-05-18	198	199	187	188	320,000	940
2010-05-17	197	201	193	199	492,000	995
2010-05-14	198	202	193	202	520,000	1,010
2010-05-13	200	201	198	199	169,000	995
2010-05-12	198	202	197	198	184,000	990
2010-05-11	205	205	198	199	369,000	995
2010-05-10	195	201	195	200	159,000	1,000
2010-05-07	192	198	189	196	489,000	980
2010-05-06	211	213	205	205	376,000	1,025
2010-04-30	220	222	218	219	331,000	1,095
2010-04-28	217	220	215	217	417,000	1,085
2010-04-27	223	225	220	223	455,000	1,115
2010-04-26	214	225	214	225	416,000	1,125
2010-04-23	213	213	211	212	148,000	1,060
2010-04-22	214	214	208	214	338,000	1,070
2010-04-21	212	217	212	216	214,000	1,080
2010-04-20	210	215	210	211	407,000	1,055
2010-04-19	208	215	207	208	522,000	1,040
2010-04-16	223	227	217	220	865,000	1,100
2010-04-15	217	233	216	229	1,841,000	1,145
2010-04-14	204	213	202	212	553,000	1,060
2010-04-13	207	207	196	202	272,000	1,010
2010-04-12	204	209	203	205	284,000	1,025
2010-04-09	200	203	199	202	247,000	1,010
2010-04-08	202	206	201	203	179,000	1,015
2010-04-07	206	206	203	204	231,000	1,020
2010-04-06	207	207	202	204	249,000	1,020
2010-04-05	198	208	197	207	517,000	1,035
2010-04-02	200	200	196	199	128,000	995
2010-04-01	195	198	190	198	376,000	990
2010-03-31	203	203	199	199	375,000	995
2010-03-30	200	203	200	202	367,000	1,010
2010-03-29	197	199	195	198	171,000	990
2010-03-26	195	201	191	199	656,000	995
2010-03-25	193	195	190	193	227,000	965
2010-03-24	194	195	192	193	368,000	965
2010-03-23	194	194	190	192	540,000	960
2010-03-19	179	188	179	187	437,000	935
2010-03-18	182	183	178	178	209,000	890
2010-03-17	182	184	179	182	192,000	910
2010-03-16	175	182	174	179	371,000	895
2010-03-15	178	178	173	176	144,000	880
2010-03-12	178	178	172	176	240,000	880
2010-03-11	180	180	174	177	436,000	885
2010-03-10	175	182	171	179	471,000	895
2010-03-09	171	175	168	175	510,000	875
2010-03-08	173	173	168	171	383,000	855
2010-03-05	168	171	167	170	363,000	850
2010-03-04	166	172	165	165	612,000	825
2010-03-03	167	168	162	163	403,000	815
2010-03-02	158	165	158	164	618,000	820
2010-03-01	152	157	150	157	271,000	785
2010-02-26	151	152	150	151	179,000	755
2010-02-25	155	156	152	153	103,000	765
2010-02-24	155	157	154	154	94,000	770
2010-02-23	158	160	156	157	92,000	785
2010-02-22	156	158	156	156	155,000	780
2010-02-19	159	161	154	156	182,000	780
2010-02-18	151	159	151	157	168,000	785
2010-02-17	150	153	150	151	84,000	755
2010-02-16	149	150	148	148	86,000	740
2010-02-15	151	153	148	148	96,000	740
2010-02-12	151	153	151	151	55,000	755
2010-02-10	152	153	150	150	82,000	750
2010-02-09	146	151	146	150	95,000	750
2010-02-08	150	151	149	150	55,000	750
2010-02-05	149	151	147	150	111,000	750
2010-02-04	156	158	150	153	99,000	765
2010-02-03	147	159	147	152	222,000	760
2010-02-02	147	148	144	145	194,000	725
2010-02-01	148	149	145	145	119,000	725
2010-01-29	150	151	148	149	161,000	745
2010-01-28	151	155	150	151	170,000	755
2010-01-27	151	155	151	151	140,000	755
2010-01-26	159	159	151	151	267,000	755
2010-01-25	157	160	156	159	142,000	795
2010-01-22	160	162	160	162	155,000	810
2010-01-21	160	166	160	164	173,000	820
2010-01-20	165	166	161	163	131,000	815
2010-01-19	167	170	163	164	238,000	820
2010-01-18	169	169	166	167	161,000	835
2010-01-15	170	172	168	170	186,000	850
2010-01-14	167	172	165	170	363,000	850
2010-01-13	170	173	167	168	293,000	840
2010-01-12	167	173	165	173	347,000	865
2010-01-08	167	169	162	164	286,000	820
2010-01-07	162	167	161	164	295,000	820
2010-01-06	160	166	157	162	298,000	810
2010-01-05	157	162	155	161	137,000	805
2010-01-04	156	157	153	157	72,000	785

分割・併合履歴： [2016-09-28]1株→0.2株

6390 (株)加藤製作所 の時系列データ [2010年度]

6390 (株)加藤製作所の時系列データ [2010年度]