1. HOME >
  2. 株価時系列 >
  3. 6390 >
  4. 2011年

6390 (株)加藤製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30230231222226119,0001,130
2011-12-29225229224229123,0001,145
2011-12-28224232224228330,0001,140
2011-12-2721722321622371,0001,115
2011-12-26216219216216164,0001,080
2011-12-2221822221621761,0001,085
2011-12-2121821921621867,0001,090
2011-12-2021121721121661,0001,080
2011-12-19219219208214180,0001,070
2011-12-16222223218219132,0001,095
2011-12-15223224221224121,0001,120
2011-12-14227227223226111,0001,130
2011-12-1322722722522686,0001,130
2011-12-12222229222227209,0001,135
2011-12-09219220214219150,0001,095
2011-12-0821822121822171,0001,105
2011-12-07213221213218235,0001,090
2011-12-06219219210210147,0001,050
2011-12-0521722021721887,0001,090
2011-12-02215217214216172,0001,080
2011-12-01214215212214255,0001,070
2011-11-30211212207209142,0001,045
2011-11-29209211205211192,0001,055
2011-11-28204211204208140,0001,040
2011-11-25201205200202118,0001,010
2011-11-24200204198200134,0001,000
2011-11-2219620519520294,0001,010
2011-11-21197200195198127,000990
2011-11-18203203198199124,000995
2011-11-17202204198203127,0001,015
2011-11-16208210204204113,0001,020
2011-11-1520921120820888,0001,040
2011-11-1421121120721078,0001,050
2011-11-1120820920420785,0001,035
2011-11-10213213205207278,0001,035
2011-11-09213216212216194,0001,080
2011-11-08216219211211184,0001,055
2011-11-07210217210217270,0001,085
2011-11-04210210197207155,0001,035
2011-11-02203210203207265,0001,035
2011-11-0120620820420664,0001,030
2011-10-31204211204205164,0001,025
2011-10-28210212206206207,0001,030
2011-10-27203205201204305,0001,020
2011-10-2619720219720279,0001,010
2011-10-25209209201202118,0001,010
2011-10-24203208202208168,0001,040
2011-10-21198200197200109,0001,000
2011-10-2019619619219549,000975
2011-10-1920120219819854,000990
2011-10-1820220219920049,0001,000
2011-10-1720420520220461,0001,020
2011-10-1420620620020063,0001,000
2011-10-1320520720520675,0001,030
2011-10-1220320520320566,0001,025
2011-10-1120620620220375,0001,015
2011-10-0719419919419860,000990
2011-10-0619019419019273,000960
2011-10-05196199186189123,000945
2011-10-04192200192193131,000965
2011-10-0320220419819886,000990
2011-09-30201208200205212,0001,025
2011-09-29195198193198161,000990
2011-09-28197199197198112,000990
2011-09-27193195192194141,000970
2011-09-26201201188188172,000940
2011-09-22208208203203141,0001,015
2011-09-2121221320920951,0001,045
2011-09-2021421421221242,0001,060
2011-09-16210218210218158,0001,090
2011-09-1520820920620775,0001,035
2011-09-14213214203204190,0001,020
2011-09-13214215211212100,0001,060
2011-09-12217217208210290,0001,050
2011-09-09228229221225265,0001,125
2011-09-08229232225227107,0001,135
2011-09-0722222722222598,0001,125
2011-09-06226227218218106,0001,090
2011-09-0523323322722984,0001,145
2011-09-0223823823323686,0001,180
2011-09-01232242232242191,0001,210
2011-08-3123523523123272,0001,160
2011-08-30235237233234181,0001,170
2011-08-29231234225231182,0001,155
2011-08-26219232218227143,0001,135
2011-08-25215223214217131,0001,085
2011-08-24214218210211147,0001,055
2011-08-23213216210212107,0001,060
2011-08-22218219209211295,0001,055
2011-08-19220220218219112,0001,095
2011-08-18231231221223228,0001,115
2011-08-1722522822322873,0001,140
2011-08-16226228224224143,0001,120
2011-08-15221223220221160,0001,105
2011-08-12227232220221182,0001,105
2011-08-11213226212226186,0001,130
2011-08-10230234219221279,0001,105
2011-08-09216225207224568,0001,120
2011-08-08232233224226347,0001,130
2011-08-05224238224235619,0001,175
2011-08-04248249243248177,0001,240
2011-08-03247247243245217,0001,225
2011-08-02251252250251200,0001,255
2011-08-01246256245255468,0001,275
2011-07-29251254246246434,0001,230
2011-07-28255258252255455,0001,275
2011-07-27257257254257393,0001,285
2011-07-262552602552571,032,0001,285
2011-07-252532602512562,872,0001,280
2011-07-2223723823523776,0001,185
2011-07-21238239234235135,0001,175
2011-07-2024224223824069,0001,200
2011-07-19240240234239157,0001,195
2011-07-15242243239242135,0001,210
2011-07-14239245236242271,0001,210
2011-07-13233240233237217,0001,185
2011-07-12243244235236431,0001,180
2011-07-11245248244246242,0001,230
2011-07-08243246243245271,0001,225
2011-07-07243243240242107,0001,210
2011-07-06244244239240228,0001,200
2011-07-05243244242244193,0001,220
2011-07-04243245242243151,0001,215
2011-07-01236241236241232,0001,205
2011-06-30242242235235225,0001,175
2011-06-29240242238240354,0001,200
2011-06-28236239235238215,0001,190
2011-06-27235239230232603,0001,160
2011-06-24227230226230102,0001,150
2011-06-2322422722422577,0001,125
2011-06-22222227222225118,0001,125
2011-06-21215221215221119,0001,105
2011-06-20215220215215139,0001,075
2011-06-17225229212212560,0001,060
2011-06-16224224221221117,0001,105
2011-06-15224225223225196,0001,125
2011-06-14220223217221219,0001,105
2011-06-13215218211218297,0001,090
2011-06-10217222216217354,0001,085
2011-06-09217218215215208,0001,075
2011-06-08226227214219638,0001,095
2011-06-07229229226228111,0001,140
2011-06-0623323322822995,0001,145
2011-06-0323423523123187,0001,155
2011-06-02233236232235129,0001,175
2011-06-01234236231236157,0001,180
2011-05-31229233228233102,0001,165
2011-05-30236236230231180,0001,155
2011-05-27235241234237183,0001,185
2011-05-26225239223238394,0001,190
2011-05-25218225218225179,0001,125
2011-05-2421522021521980,0001,095
2011-05-23227227216219307,0001,095
2011-05-2023123423023185,0001,155
2011-05-1923323723123188,0001,155
2011-05-18230237228233208,0001,165
2011-05-17229233227230170,0001,150
2011-05-16238239228230369,0001,150
2011-05-13248251235241386,0001,205
2011-05-12241250238249898,0001,245
2011-05-11240245240243348,0001,215
2011-05-10233242231240300,0001,200
2011-05-09235235231233147,0001,165
2011-05-06229235226232226,0001,160
2011-05-02227233227231272,0001,155
2011-04-2822622822522694,0001,130
2011-04-2722822922622676,0001,130
2011-04-2622622822622783,0001,135
2011-04-25228233227229185,0001,145
2011-04-22220232219228366,0001,140
2011-04-21222223216220322,0001,100
2011-04-20229231218221346,0001,105
2011-04-19228230226228109,0001,140
2011-04-18234234228231151,0001,155
2011-04-1523723723423587,0001,175
2011-04-14232239232237224,0001,185
2011-04-13229232229231130,0001,155
2011-04-12227236227230434,0001,150
2011-04-11225233225229234,0001,145
2011-04-08221231221230297,0001,150
2011-04-07229230221223343,0001,115
2011-04-06232234223227410,0001,135
2011-04-05246246230236560,0001,180
2011-04-04238250238245580,0001,225
2011-04-01244249238239431,0001,195
2011-03-31248248241247440,0001,235
2011-03-30239243237241374,0001,205
2011-03-29239241230236530,0001,180
2011-03-28240246237242400,0001,210
2011-03-25247253233240911,0001,200
2011-03-24229243228243777,0001,215
2011-03-23228228213223528,0001,115
2011-03-22212225205221407,0001,105
2011-03-18200203192197467,000985
2011-03-17161194161188513,000940
2011-03-16160183160167788,000835
2011-03-15205208154155860,000775
2011-03-14206220200208756,0001,040
2011-03-11219226217222340,0001,110
2011-03-10232233227227345,0001,135
2011-03-09231234228230237,0001,150
2011-03-08229231225227439,0001,135
2011-03-07234236231232223,0001,160
2011-03-04241243233238385,0001,190
2011-03-03229237227237613,0001,185
2011-03-02220233220228531,0001,140
2011-03-01220227220226349,0001,130
2011-02-28213221211220221,0001,100
2011-02-25208214208213143,0001,065
2011-02-24212213208210303,0001,050
2011-02-23213221212217194,0001,085
2011-02-22222223217221320,0001,105
2011-02-21220227218225431,0001,125
2011-02-18216224216220297,0001,100
2011-02-17224224217219378,0001,095
2011-02-16218223217220541,0001,100
2011-02-15215217213216355,0001,080
2011-02-14208215207214457,0001,070
2011-02-10209213205213351,0001,065
2011-02-09210211206210179,0001,050
2011-02-08209211207210235,0001,050
2011-02-07207209206208248,0001,040
2011-02-04204206204205143,0001,025
2011-02-03205205203205125,0001,025
2011-02-02203204201204184,0001,020
2011-02-01198201198201170,0001,005
2011-01-31194200185198243,000990
2011-01-28198199195196150,000980
2011-01-27198200196198122,000990
2011-01-2619619819519646,000980
2011-01-2519519719519669,000980
2011-01-24194194189193113,000965
2011-01-21203203189193302,000965
2011-01-20206206200202105,0001,010
2011-01-19208210204205233,0001,025
2011-01-18198210198208235,0001,040
2011-01-1719919919819855,000990
2011-01-14202202198198229,000990
2011-01-13204206202202238,0001,010
2011-01-12206206203203171,0001,015
2011-01-11200209200204415,0001,020
2011-01-07194203192202519,0001,010
2011-01-06186192186192272,000960
2011-01-0518418418118499,000920
2011-01-04180184180184124,000920

分割・併合履歴 ： [2016-09-28]1株→0.2株