1. HOME >
  2. 株価時系列 >
  3. 6390 >
  4. 2012年

6390 (株)加藤製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28272272264266585,0001,330
2012-12-272692742662701,063,0001,350
2012-12-262612702612691,079,0001,345
2012-12-25262264258260652,0001,300
2012-12-212622682532581,724,0001,290
2012-12-202522632502581,844,0001,290
2012-12-192492572462552,229,0001,275
2012-12-182342452342441,716,0001,220
2012-12-172362392322331,008,0001,165
2012-12-14232235230234675,0001,170
2012-12-13231236229233982,0001,165
2012-12-12228230224226541,0001,130
2012-12-11233233221227972,0001,135
2012-12-102332382312321,060,0001,160
2012-12-07228233226230973,0001,150
2012-12-062322352262281,148,0001,140
2012-12-052182322152291,271,0001,145
2012-12-04219220214217643,0001,085
2012-12-03216224216220639,0001,100
2012-11-30217218213214470,0001,070
2012-11-29212215210212546,0001,060
2012-11-28218219207207711,0001,035
2012-11-27222224220221439,0001,105
2012-11-26222230221222752,0001,110
2012-11-22222222217219526,0001,095
2012-11-21219222216217494,0001,085
2012-11-20228228216217612,0001,085
2012-11-19230232226227350,0001,135
2012-11-16218226216224660,0001,120
2012-11-15203218203218719,0001,090
2012-11-14201204200203322,0001,015
2012-11-13202206201204353,0001,020
2012-11-12208209202202402,0001,010
2012-11-09213213208210344,0001,050
2012-11-08215218214215840,0001,075
2012-11-072122232122191,220,0001,095
2012-11-062202202072091,554,0001,045
2012-11-05231232226227432,0001,135
2012-11-02234234229233595,0001,165
2012-11-01223230222229760,0001,145
2012-10-31217223215220760,0001,100
2012-10-30222226217218712,0001,090
2012-10-29229232216220820,0001,100
2012-10-262412412282291,050,0001,145
2012-10-252312392302381,335,0001,190
2012-10-242272352262311,330,0001,155
2012-10-232422502322353,123,0001,175
2012-10-222302452302424,342,0001,210
2012-10-192142372132364,939,0001,180
2012-10-181952141952122,267,0001,060
2012-10-17199199194195679,000975
2012-10-16197199194195782,000975
2012-10-15182190181190667,000950
2012-10-12180183180181357,000905
2012-10-11181185179179646,000895
2012-10-10185187179181822,000905
2012-10-09193195190191299,000955
2012-10-05202203195196470,000980
2012-10-04192201192200516,0001,000
2012-10-03191196188191641,000955
2012-10-02200201192192601,000960
2012-10-01208208196198710,000990
2012-09-28214219209209569,0001,045
2012-09-27212217210214506,0001,070
2012-09-26224226215216478,0001,080
2012-09-25225229224229385,0001,145
2012-09-24232232223228430,0001,140
2012-09-21233238233233396,0001,165
2012-09-20244244234236633,0001,180
2012-09-19251251243245761,0001,225
2012-09-18256258252253407,0001,265
2012-09-14251253249251626,0001,255
2012-09-13236244233244453,0001,220
2012-09-12236240235235348,0001,175
2012-09-11245245233237661,0001,185
2012-09-10236254234246819,0001,230
2012-09-07231237227234629,0001,170
2012-09-06222225217223511,0001,115
2012-09-052352352182211,062,0001,105
2012-09-04241244236238431,0001,190
2012-09-03251252243243383,0001,215
2012-08-31249253249249258,0001,245
2012-08-30255258249250464,0001,250
2012-08-29251258250257707,0001,285
2012-08-28254258249249768,0001,245
2012-08-272642682472521,973,0001,260
2012-08-24268272264265493,0001,325
2012-08-23278279272274498,0001,370
2012-08-22287287280282356,0001,410
2012-08-21290291285285294,0001,425
2012-08-20300300292293348,0001,465
2012-08-17288298288297511,0001,485
2012-08-16284290282285489,0001,425
2012-08-15283286277283400,0001,415
2012-08-14294294284286430,0001,430
2012-08-13296297292293285,0001,465
2012-08-10294299291294783,0001,470
2012-08-093153182902962,438,0001,480
2012-08-08358364356363285,0001,815
2012-08-0735235634935489,0001,770
2012-08-06346351345351172,0001,755
2012-08-03348348341343130,0001,715
2012-08-02354357351352119,0001,760
2012-08-01360362353357248,0001,785
2012-07-3136537036236898,0001,840
2012-07-30372373364368166,0001,840
2012-07-27361370361369265,0001,845
2012-07-26344353341353247,0001,765
2012-07-25343347337340282,0001,700
2012-07-24336350336350280,0001,750
2012-07-23350353339339295,0001,695
2012-07-20360360353353196,0001,765
2012-07-19353365353360425,0001,800
2012-07-18366370350350388,0001,750
2012-07-17378378366367370,0001,835
2012-07-13371382368379346,0001,895
2012-07-12384387375375312,0001,875
2012-07-11383385377384301,0001,920
2012-07-10396398386387312,0001,935
2012-07-09407411396396272,0001,980
2012-07-06409411407411176,0002,055
2012-07-05413414408410292,0002,050
2012-07-04414417410415420,0002,075
2012-07-03410415408414527,0002,070
2012-07-02406411403409509,0002,045
2012-06-29402406393405383,0002,025
2012-06-28403403395400251,0002,000
2012-06-27394402391401316,0002,005
2012-06-26402402393394353,0001,970
2012-06-25406412405406366,0002,030
2012-06-22393405393404377,0002,020
2012-06-21401403397399294,0001,995
2012-06-20402403395401348,0002,005
2012-06-19395404395398308,0001,990
2012-06-18388404388403543,0002,015
2012-06-15394396381381390,0001,905
2012-06-14388394386394251,0001,970
2012-06-13401406388390545,0001,950
2012-06-12387397383397366,0001,985
2012-06-11387392384390503,0001,950
2012-06-08393393377379486,0001,895
2012-06-07399399388390463,0001,950
2012-06-06366389365386615,0001,930
2012-06-05353367353365374,0001,825
2012-06-04355359352354360,0001,770
2012-06-01382382367369492,0001,845
2012-05-31375384374384353,0001,920
2012-05-30385386376385507,0001,925
2012-05-29356386353383583,0001,915
2012-05-28355358349356335,0001,780
2012-05-25365365352355218,0001,775
2012-05-24357364349358477,0001,790
2012-05-23368369356357662,0001,785
2012-05-22346364345360652,0001,800
2012-05-21332343332338441,0001,690
2012-05-18341343334340498,0001,700
2012-05-17323353323351678,0001,755
2012-05-16340345321325889,0001,625
2012-05-15345349328347956,0001,735
2012-05-14374381351355807,0001,775
2012-05-113743873533811,004,0001,905
2012-05-10377386372372915,0001,860
2012-05-09379387367369520,0001,845
2012-05-08379390379387315,0001,935
2012-05-07386392378379484,0001,895
2012-05-02396403392398399,0001,990
2012-05-01405406389391599,0001,955
2012-04-27418426405413930,0002,065
2012-04-264234374184222,187,0002,110
2012-04-25404418402416988,0002,080
2012-04-24400405399404264,0002,020
2012-04-23409412401405470,0002,025
2012-04-20400410398409532,0002,045
2012-04-19395406395403490,0002,015
2012-04-18392402387401699,0002,005
2012-04-17393396377381696,0001,905
2012-04-16399406394397810,0001,985
2012-04-134004083954021,052,0002,010
2012-04-12377396377394571,0001,970
2012-04-11366376366374434,0001,870
2012-04-10371381368374532,0001,870
2012-04-09369374366369364,0001,845
2012-04-06373379370377477,0001,885
2012-04-05365379363377718,0001,885
2012-04-04377385374376472,0001,880
2012-04-03387389375383461,0001,915
2012-04-02394395386389392,0001,945
2012-03-30390396383393503,0001,965
2012-03-29399400388393405,0001,965
2012-03-28396401391399390,0001,995
2012-03-27395400387399833,0001,995
2012-03-26399401390390551,0001,950
2012-03-23392405391402733,0002,010
2012-03-22399407394399931,0001,995
2012-03-214174183994061,328,0002,030
2012-03-194164194134181,152,0002,090
2012-03-164004113964111,455,0002,055
2012-03-154114133964031,529,0002,015
2012-03-144044174014102,611,0002,050
2012-03-133804033803932,969,0001,965
2012-03-123613763593731,260,0001,865
2012-03-09360360352355758,0001,775
2012-03-083493583413551,141,0001,775
2012-03-07338346335346700,0001,730
2012-03-06343346338343957,0001,715
2012-03-053263433243431,390,0001,715
2012-03-02320324314319243,0001,595
2012-03-01318322311318441,0001,590
2012-02-29325328311312499,0001,560
2012-02-28318322314322415,0001,610
2012-02-27330330321322395,0001,610
2012-02-24320328319324655,0001,620
2012-02-233143303103241,410,0001,620
2012-02-222913112913111,427,0001,555
2012-02-21291292288290172,0001,450
2012-02-20288293288291306,0001,455
2012-02-17290291286290317,0001,450
2012-02-16294295284285337,0001,425
2012-02-15292298292294363,0001,470
2012-02-14290296289294263,0001,470
2012-02-13285294283289390,0001,445
2012-02-10296296287290426,0001,450
2012-02-09298299295297401,0001,485
2012-02-082953022923021,203,0001,510
2012-02-07286295283288833,0001,440
2012-02-06281285279285287,0001,425
2012-02-03280280275275219,0001,375
2012-02-02283283278281278,0001,405
2012-02-01279286275281761,0001,405
2012-01-31272278272275251,0001,375
2012-01-30268273268272223,0001,360
2012-01-27267274263265381,0001,325
2012-01-26278279269271276,0001,355
2012-01-25274278273277362,0001,385
2012-01-24275279273274646,0001,370
2012-01-23269275269273390,0001,365
2012-01-20270271264265395,0001,325
2012-01-19269271265269512,0001,345
2012-01-18267270258265687,0001,325
2012-01-17252267249263765,0001,315
2012-01-16251252248251346,0001,255
2012-01-13249251247248218,0001,240
2012-01-12247250243247330,0001,235
2012-01-11242251242246516,0001,230
2012-01-10239244238242305,0001,210
2012-01-06236240230233184,0001,165
2012-01-05228239227236319,0001,180
2012-01-04229231227228123,0001,140

分割・併合履歴 ： [2016-09-28]1株→0.2株