1. HOME >
  2. 株価時系列 >
  3. 6390 >
  4. 2013年

6390 (株)加藤製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30660680660676474,0003,380
2013-12-27652661642659726,0003,295
2013-12-26636650636650277,0003,250
2013-12-25630642628634573,0003,170
2013-12-24650653635637510,0003,185
2013-12-20643657642650747,0003,250
2013-12-19650650636640763,0003,200
2013-12-18633639627639727,0003,195
2013-12-176046366046341,147,0003,170
2013-12-16617617595595410,0002,975
2013-12-13620622608617457,0003,085
2013-12-12620624612621321,0003,105
2013-12-11625625615621349,0003,105
2013-12-10627630618627458,0003,135
2013-12-09620627615624411,0003,120
2013-12-06608617606614455,0003,070
2013-12-05620628608609998,0003,045
2013-12-04639642618626916,0003,130
2013-12-03642655631651996,0003,255
2013-12-02631640628636362,0003,180
2013-11-29647647631640527,0003,200
2013-11-28647648640644352,0003,220
2013-11-27637640631636439,0003,180
2013-11-266066426066421,718,0003,210
2013-11-25612618605609418,0003,045
2013-11-22622623607610605,0003,050
2013-11-21611618611617418,0003,085
2013-11-20602612602609546,0003,045
2013-11-196236236036072,154,0003,035
2013-11-18630632626630763,0003,150
2013-11-156106306106241,064,0003,120
2013-11-146276276046121,993,0003,060
2013-11-136376386036311,523,0003,155
2013-11-12637642622635693,0003,175
2013-11-11650655623628583,0003,140
2013-11-086736756216381,529,0003,190
2013-11-07670682670676400,0003,380
2013-11-06678681667678320,0003,390
2013-11-05661682651678540,0003,390
2013-11-01671674654663379,0003,315
2013-10-31681690667672449,0003,360
2013-10-306887026766791,568,0003,395
2013-10-29658668648658417,0003,290
2013-10-28658663639658563,0003,290
2013-10-25677677647653675,0003,265
2013-10-24658675649672436,0003,360
2013-10-23682689664664853,0003,320
2013-10-22678685667681613,0003,405
2013-10-21688688665676633,0003,380
2013-10-18657688657684749,0003,420
2013-10-17644670644662897,0003,310
2013-10-16635645634641235,0003,205
2013-10-15644647623639910,0003,195
2013-10-11658658639645481,0003,225
2013-10-10661665641648492,0003,240
2013-10-09625660624658842,0003,290
2013-10-08607646605638593,0003,190
2013-10-07637637612613748,0003,065
2013-10-046426486176321,213,0003,160
2013-10-036346526246471,560,0003,235
2013-10-025996375986211,482,0003,105
2013-10-015856275855971,206,0002,985
2013-09-30586610584589767,0002,945
2013-09-27617618593599507,0002,995
2013-09-26595616591614317,0003,070
2013-09-25620621605609362,0003,045
2013-09-24628629615626200,0003,130
2013-09-20630630613624524,0003,120
2013-09-19619633616625404,0003,125
2013-09-18613624608611478,0003,055
2013-09-17605615601607437,0003,035
2013-09-13585601585596387,0002,980
2013-09-12605605585592616,0002,960
2013-09-11609616590606789,0003,030
2013-09-105706135705971,260,0002,985
2013-09-095785815565651,076,0002,825
2013-09-065735735455481,083,0002,740
2013-09-055935955625661,118,0002,830
2013-09-045686015655921,498,0002,960
2013-09-035505785505721,179,0002,860
2013-09-02548553532548777,0002,740
2013-08-305325575325412,582,0002,705
2013-08-29532538515517459,0002,585
2013-08-28527535523531626,0002,655
2013-08-27533542533538503,0002,690
2013-08-26547549533540554,0002,700
2013-08-235285435255401,699,0002,700
2013-08-224885364885285,203,0002,640
2013-08-21462487462481799,0002,405
2013-08-20466476461462250,0002,310
2013-08-19469470460466275,0002,330
2013-08-16476482472473352,0002,365
2013-08-15493493483484335,0002,420
2013-08-14493503492500402,0002,500
2013-08-13483492482489315,0002,445
2013-08-12484490480482276,0002,410
2013-08-094825004774891,206,0002,445
2013-08-084575034574824,144,0002,410
2013-08-07456463447451520,0002,255
2013-08-06454458441456543,0002,280
2013-08-05439467438457636,0002,285
2013-08-02435440430436261,0002,180
2013-08-01420427418427246,0002,135
2013-07-31429430417417228,0002,085
2013-07-30421438421431306,0002,155
2013-07-29432436418420348,0002,100
2013-07-26445451436440334,0002,200
2013-07-25466466452453497,0002,265
2013-07-24480482462466699,0002,330
2013-07-23475496475488379,0002,440
2013-07-22490490473486383,0002,430
2013-07-19503503480492515,0002,460
2013-07-18511516492495818,0002,475
2013-07-17513519503509888,0002,545
2013-07-165575905315351,102,0002,675
2013-07-12534538522531616,0002,655
2013-07-115035475035342,004,0002,670
2013-07-104765404765031,388,0002,515
2013-07-09477483464475691,0002,375
2013-07-084774954624681,079,0002,340
2013-07-05442462442461606,0002,305
2013-07-04439448436438287,0002,190
2013-07-03440454435444574,0002,220
2013-07-02449449435440443,0002,200
2013-07-01429446421443587,0002,215
2013-06-28405432404425870,0002,125
2013-06-27384409375405520,0002,025
2013-06-26399404379381219,0001,905
2013-06-25395398384396396,0001,980
2013-06-24414415396398416,0001,990
2013-06-21402416398414239,0002,070
2013-06-20417422406413478,0002,065
2013-06-19423430416422375,0002,110
2013-06-18419428419423324,0002,115
2013-06-17395425395422398,0002,110
2013-06-14412418402403390,0002,015
2013-06-13407414398398400,0001,990
2013-06-12412429407421333,0002,105
2013-06-11430434415420448,0002,100
2013-06-103924323924301,161,0002,150
2013-06-073944093683921,065,0001,960
2013-06-064184313924171,648,0002,085
2013-06-054374574224251,199,0002,125
2013-06-044344404084371,158,0002,185
2013-06-034384514284341,101,0002,170
2013-05-314464554194371,028,0002,185
2013-05-304284704234431,493,0002,215
2013-05-29437452423444852,0002,220
2013-05-28398432398429537,0002,145
2013-05-27413416402406533,0002,030
2013-05-24415434403421886,0002,105
2013-05-23451464402405866,0002,025
2013-05-22447450426445949,0002,225
2013-05-21447448436440358,0002,200
2013-05-20426449422447746,0002,235
2013-05-17400420395420389,0002,100
2013-05-16412415383407562,0002,035
2013-05-15418424407411570,0002,055
2013-05-14409415406412609,0002,060
2013-05-13413429406413936,0002,065
2013-05-103804133724131,371,0002,065
2013-05-09370370355356177,0001,780
2013-05-08360371360364448,0001,820
2013-05-07359362356358374,0001,790
2013-05-02353357349352142,0001,760
2013-05-01356356351353358,0001,765
2013-04-30340364338358459,0001,790
2013-04-26361362341343588,0001,715
2013-04-25348355344352465,0001,760
2013-04-24333354332352628,0001,760
2013-04-23328332327329121,0001,645
2013-04-22325332323328152,0001,640
2013-04-19320322316320112,0001,600
2013-04-18320327318319175,0001,595
2013-04-17322327321323122,0001,615
2013-04-16316326311322345,0001,610
2013-04-15333333320324233,0001,620
2013-04-12333344330334513,0001,670
2013-04-11333340328333372,0001,665
2013-04-10331334322326409,0001,630
2013-04-093183503163321,133,0001,660
2013-04-08302311302309502,0001,545
2013-04-05300309298299376,0001,495
2013-04-04294298284295436,0001,475
2013-04-03297297287294210,0001,470
2013-04-02290297280293307,0001,465
2013-04-01308308290290296,0001,450
2013-03-29320321308310281,0001,550
2013-03-28312321311319319,0001,595
2013-03-27315322313317205,0001,585
2013-03-26313325303318580,0001,590
2013-03-25321324310311273,0001,555
2013-03-22318325318318495,0001,590
2013-03-21318326314321978,0001,605
2013-03-19291310291308928,0001,540
2013-03-18285295285291587,0001,455
2013-03-15286292286288368,0001,440
2013-03-14287291285286201,0001,430
2013-03-13283290283288233,0001,440
2013-03-12296296282282641,0001,410
2013-03-11294298291296586,0001,480
2013-03-08288291286288499,0001,440
2013-03-07289291285285213,0001,425
2013-03-06292293282285442,0001,425
2013-03-05302302285286584,0001,430
2013-03-04300301294297191,0001,485
2013-03-01295304295296522,0001,480
2013-02-28299301294298322,0001,490
2013-02-27298300291295330,0001,475
2013-02-26292305292301379,0001,505
2013-02-25300308296303622,0001,515
2013-02-22284297283295337,0001,475
2013-02-21296297286288463,0001,440
2013-02-20300305294294341,0001,470
2013-02-19291301290300584,0001,500
2013-02-18285291285288436,0001,440
2013-02-15282284275280577,0001,400
2013-02-14282290281284601,0001,420
2013-02-13290293276282635,0001,410
2013-02-12301303295295589,0001,475
2013-02-08305308297298680,0001,490
2013-02-072873082863051,366,0001,525
2013-02-062823052812921,994,0001,460
2013-02-05277283274276763,0001,380
2013-02-04269278265277688,0001,385
2013-02-01266268264265373,0001,325
2013-01-31265265260264458,0001,320
2013-01-30262266260263375,0001,315
2013-01-29259265259261284,0001,305
2013-01-28265266257258335,0001,290
2013-01-25269269257262450,0001,310
2013-01-24257264256262382,0001,310
2013-01-23270273257257553,0001,285
2013-01-22279281271275361,0001,375
2013-01-21276281268277427,0001,385
2013-01-18273279273278534,0001,390
2013-01-17278279262265819,0001,325
2013-01-16290293274275778,0001,375
2013-01-152782912762871,363,0001,435
2013-01-11281283273275397,0001,375
2013-01-10277283277278447,0001,390
2013-01-09264278261277683,0001,385
2013-01-08280280266268871,0001,340
2013-01-07284284280282791,0001,410
2013-01-042752812712771,254,0001,385

分割・併合履歴 ： [2016-09-28]1株→0.2株