6390 (株)加藤製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,008 | 1,008 | 984 | 984 | 343,000 | 4,920 |
| 2014-12-29 | 1,024 | 1,025 | 989 | 1,008 | 340,000 | 5,040 |
| 2014-12-26 | 987 | 1,017 | 985 | 1,013 | 355,000 | 5,065 |
| 2014-12-25 | 973 | 997 | 966 | 976 | 494,000 | 4,880 |
| 2014-12-24 | 1,012 | 1,014 | 978 | 982 | 804,000 | 4,910 |
| 2014-12-22 | 1,012 | 1,018 | 992 | 998 | 489,000 | 4,990 |
| 2014-12-19 | 990 | 1,009 | 983 | 1,005 | 697,000 | 5,025 |
| 2014-12-18 | 985 | 991 | 966 | 971 | 758,000 | 4,855 |
| 2014-12-17 | 950 | 985 | 950 | 962 | 535,000 | 4,810 |
| 2014-12-16 | 989 | 1,001 | 960 | 966 | 583,000 | 4,830 |
| 2014-12-15 | 1,023 | 1,063 | 1,006 | 1,011 | 1,275,000 | 5,055 |
| 2014-12-12 | 1,018 | 1,047 | 1,001 | 1,025 | 1,098,000 | 5,125 |
| 2014-12-11 | 965 | 1,004 | 950 | 1,002 | 720,000 | 5,010 |
| 2014-12-10 | 975 | 983 | 969 | 980 | 604,000 | 4,900 |
| 2014-12-09 | 987 | 1,008 | 987 | 990 | 397,000 | 4,950 |
| 2014-12-08 | 1,001 | 1,017 | 1,001 | 1,010 | 374,000 | 5,050 |
| 2014-12-05 | 979 | 1,010 | 979 | 998 | 680,000 | 4,990 |
| 2014-12-04 | 993 | 995 | 973 | 984 | 594,000 | 4,920 |
| 2014-12-03 | 957 | 992 | 956 | 972 | 977,000 | 4,860 |
| 2014-12-02 | 937 | 959 | 932 | 957 | 562,000 | 4,785 |
| 2014-12-01 | 954 | 959 | 929 | 939 | 1,011,000 | 4,695 |
| 2014-11-28 | 905 | 947 | 898 | 947 | 1,740,000 | 4,735 |
| 2014-11-27 | 890 | 908 | 884 | 895 | 1,937,000 | 4,475 |
| 2014-11-26 | 850 | 865 | 845 | 860 | 614,000 | 4,300 |
| 2014-11-25 | 844 | 849 | 830 | 848 | 424,000 | 4,240 |
| 2014-11-21 | 817 | 835 | 811 | 831 | 377,000 | 4,155 |
| 2014-11-20 | 818 | 824 | 808 | 816 | 271,000 | 4,080 |
| 2014-11-19 | 831 | 831 | 813 | 818 | 314,000 | 4,090 |
| 2014-11-18 | 797 | 820 | 793 | 816 | 520,000 | 4,080 |
| 2014-11-17 | 805 | 806 | 786 | 787 | 483,000 | 3,935 |
| 2014-11-14 | 807 | 807 | 787 | 799 | 534,000 | 3,995 |
| 2014-11-13 | 814 | 814 | 786 | 793 | 1,385,000 | 3,965 |
| 2014-11-12 | 840 | 858 | 814 | 822 | 1,434,000 | 4,110 |
| 2014-11-11 | 870 | 877 | 814 | 821 | 2,155,000 | 4,105 |
| 2014-11-10 | 810 | 833 | 810 | 823 | 199,000 | 4,115 |
| 2014-11-07 | 822 | 829 | 811 | 821 | 211,000 | 4,105 |
| 2014-11-06 | 826 | 838 | 817 | 821 | 275,000 | 4,105 |
| 2014-11-05 | 816 | 829 | 812 | 821 | 290,000 | 4,105 |
| 2014-11-04 | 812 | 842 | 811 | 830 | 671,000 | 4,150 |
| 2014-10-31 | 800 | 808 | 785 | 805 | 844,000 | 4,025 |
| 2014-10-30 | 745 | 780 | 745 | 776 | 723,000 | 3,880 |
| 2014-10-29 | 727 | 754 | 727 | 743 | 264,000 | 3,715 |
| 2014-10-28 | 735 | 740 | 717 | 731 | 334,000 | 3,655 |
| 2014-10-27 | 745 | 750 | 731 | 746 | 297,000 | 3,730 |
| 2014-10-24 | 765 | 765 | 741 | 745 | 223,000 | 3,725 |
| 2014-10-23 | 739 | 759 | 739 | 745 | 232,000 | 3,725 |
| 2014-10-22 | 732 | 750 | 732 | 747 | 397,000 | 3,735 |
| 2014-10-21 | 747 | 750 | 715 | 717 | 314,000 | 3,585 |
| 2014-10-20 | 740 | 748 | 734 | 746 | 377,000 | 3,730 |
| 2014-10-17 | 713 | 742 | 712 | 720 | 729,000 | 3,600 |
| 2014-10-16 | 712 | 725 | 709 | 712 | 272,000 | 3,560 |
| 2014-10-15 | 740 | 748 | 724 | 733 | 188,000 | 3,665 |
| 2014-10-14 | 730 | 739 | 725 | 730 | 410,000 | 3,650 |
| 2014-10-10 | 738 | 758 | 738 | 755 | 352,000 | 3,775 |
| 2014-10-09 | 781 | 786 | 761 | 762 | 325,000 | 3,810 |
| 2014-10-08 | 770 | 783 | 769 | 777 | 319,000 | 3,885 |
| 2014-10-07 | 801 | 805 | 788 | 790 | 343,000 | 3,950 |
| 2014-10-06 | 796 | 814 | 790 | 807 | 312,000 | 4,035 |
| 2014-10-03 | 785 | 799 | 770 | 789 | 300,000 | 3,945 |
| 2014-10-02 | 808 | 810 | 788 | 791 | 439,000 | 3,955 |
| 2014-10-01 | 840 | 847 | 822 | 823 | 540,000 | 4,115 |
| 2014-09-30 | 822 | 838 | 819 | 837 | 493,000 | 4,185 |
| 2014-09-29 | 835 | 845 | 835 | 841 | 329,000 | 4,205 |
| 2014-09-26 | 820 | 831 | 806 | 820 | 303,000 | 4,100 |
| 2014-09-25 | 803 | 826 | 802 | 816 | 380,000 | 4,080 |
| 2014-09-24 | 796 | 804 | 796 | 803 | 233,000 | 4,015 |
| 2014-09-22 | 800 | 804 | 798 | 803 | 121,000 | 4,015 |
| 2014-09-19 | 810 | 810 | 798 | 808 | 251,000 | 4,040 |
| 2014-09-18 | 791 | 810 | 791 | 809 | 228,000 | 4,045 |
| 2014-09-17 | 801 | 808 | 786 | 797 | 371,000 | 3,985 |
| 2014-09-16 | 796 | 796 | 776 | 793 | 451,000 | 3,965 |
| 2014-09-12 | 810 | 810 | 794 | 802 | 330,000 | 4,010 |
| 2014-09-11 | 810 | 824 | 804 | 808 | 322,000 | 4,040 |
| 2014-09-10 | 788 | 804 | 788 | 801 | 335,000 | 4,005 |
| 2014-09-09 | 800 | 800 | 786 | 789 | 221,000 | 3,945 |
| 2014-09-08 | 779 | 800 | 778 | 796 | 257,000 | 3,980 |
| 2014-09-05 | 790 | 790 | 770 | 782 | 176,000 | 3,910 |
| 2014-09-04 | 792 | 796 | 779 | 783 | 226,000 | 3,915 |
| 2014-09-03 | 800 | 800 | 781 | 792 | 379,000 | 3,960 |
| 2014-09-02 | 780 | 818 | 779 | 785 | 937,000 | 3,925 |
| 2014-09-01 | 756 | 779 | 756 | 775 | 357,000 | 3,875 |
| 2014-08-29 | 753 | 758 | 745 | 751 | 191,000 | 3,755 |
| 2014-08-28 | 746 | 759 | 745 | 757 | 175,000 | 3,785 |
| 2014-08-27 | 762 | 762 | 745 | 751 | 355,000 | 3,755 |
| 2014-08-26 | 777 | 779 | 750 | 752 | 634,000 | 3,760 |
| 2014-08-25 | 768 | 783 | 742 | 773 | 630,000 | 3,865 |
| 2014-08-22 | 750 | 778 | 746 | 768 | 1,074,000 | 3,840 |
| 2014-08-21 | 727 | 745 | 724 | 743 | 475,000 | 3,715 |
| 2014-08-20 | 713 | 726 | 713 | 721 | 275,000 | 3,605 |
| 2014-08-19 | 708 | 729 | 701 | 709 | 559,000 | 3,545 |
| 2014-08-18 | 699 | 702 | 690 | 693 | 326,000 | 3,465 |
| 2014-08-15 | 703 | 710 | 696 | 705 | 293,000 | 3,525 |
| 2014-08-14 | 709 | 713 | 698 | 703 | 372,000 | 3,515 |
| 2014-08-13 | 687 | 710 | 685 | 707 | 447,000 | 3,535 |
| 2014-08-12 | 686 | 691 | 679 | 687 | 556,000 | 3,435 |
| 2014-08-11 | 691 | 695 | 671 | 683 | 588,000 | 3,415 |
| 2014-08-08 | 718 | 720 | 677 | 682 | 1,316,000 | 3,410 |
| 2014-08-07 | 725 | 759 | 724 | 757 | 713,000 | 3,785 |
| 2014-08-06 | 714 | 738 | 708 | 729 | 292,000 | 3,645 |
| 2014-08-05 | 732 | 732 | 715 | 717 | 111,000 | 3,585 |
| 2014-08-04 | 727 | 735 | 724 | 727 | 146,000 | 3,635 |
| 2014-08-01 | 725 | 738 | 725 | 732 | 210,000 | 3,660 |
| 2014-07-31 | 743 | 743 | 735 | 742 | 190,000 | 3,710 |
| 2014-07-30 | 728 | 741 | 724 | 740 | 288,000 | 3,700 |
| 2014-07-29 | 719 | 723 | 716 | 720 | 172,000 | 3,600 |
| 2014-07-28 | 720 | 730 | 720 | 721 | 157,000 | 3,605 |
| 2014-07-25 | 735 | 736 | 720 | 725 | 291,000 | 3,625 |
| 2014-07-24 | 727 | 740 | 724 | 730 | 170,000 | 3,650 |
| 2014-07-23 | 748 | 750 | 728 | 729 | 220,000 | 3,645 |
| 2014-07-22 | 714 | 741 | 714 | 740 | 470,000 | 3,700 |
| 2014-07-18 | 702 | 715 | 700 | 713 | 215,000 | 3,565 |
| 2014-07-17 | 711 | 725 | 710 | 716 | 292,000 | 3,580 |
| 2014-07-16 | 712 | 714 | 702 | 705 | 221,000 | 3,525 |
| 2014-07-15 | 708 | 713 | 702 | 704 | 123,000 | 3,520 |
| 2014-07-14 | 689 | 710 | 689 | 708 | 149,000 | 3,540 |
| 2014-07-11 | 682 | 693 | 681 | 690 | 225,000 | 3,450 |
| 2014-07-10 | 700 | 700 | 690 | 690 | 232,000 | 3,450 |
| 2014-07-09 | 699 | 703 | 691 | 696 | 276,000 | 3,480 |
| 2014-07-08 | 708 | 710 | 697 | 708 | 255,000 | 3,540 |
| 2014-07-07 | 715 | 720 | 709 | 711 | 225,000 | 3,555 |
| 2014-07-04 | 726 | 729 | 713 | 715 | 292,000 | 3,575 |
| 2014-07-03 | 731 | 739 | 719 | 725 | 199,000 | 3,625 |
| 2014-07-02 | 737 | 741 | 732 | 734 | 205,000 | 3,670 |
| 2014-07-01 | 721 | 735 | 713 | 733 | 373,000 | 3,665 |
| 2014-06-30 | 710 | 726 | 707 | 720 | 329,000 | 3,600 |
| 2014-06-27 | 717 | 721 | 700 | 710 | 338,000 | 3,550 |
| 2014-06-26 | 717 | 727 | 716 | 726 | 297,000 | 3,630 |
| 2014-06-25 | 731 | 731 | 718 | 721 | 259,000 | 3,605 |
| 2014-06-24 | 732 | 737 | 725 | 736 | 380,000 | 3,680 |
| 2014-06-23 | 727 | 747 | 727 | 745 | 419,000 | 3,725 |
| 2014-06-20 | 723 | 735 | 718 | 727 | 461,000 | 3,635 |
| 2014-06-19 | 731 | 737 | 718 | 729 | 661,000 | 3,645 |
| 2014-06-18 | 715 | 736 | 713 | 731 | 683,000 | 3,655 |
| 2014-06-17 | 689 | 712 | 686 | 709 | 601,000 | 3,545 |
| 2014-06-16 | 695 | 698 | 689 | 692 | 296,000 | 3,460 |
| 2014-06-13 | 699 | 700 | 685 | 697 | 498,000 | 3,485 |
| 2014-06-12 | 676 | 705 | 673 | 703 | 1,134,000 | 3,515 |
| 2014-06-11 | 660 | 677 | 660 | 676 | 614,000 | 3,380 |
| 2014-06-10 | 659 | 669 | 657 | 661 | 402,000 | 3,305 |
| 2014-06-09 | 660 | 668 | 657 | 660 | 499,000 | 3,300 |
| 2014-06-06 | 646 | 662 | 643 | 657 | 715,000 | 3,285 |
| 2014-06-05 | 631 | 647 | 631 | 646 | 744,000 | 3,230 |
| 2014-06-04 | 634 | 635 | 625 | 633 | 438,000 | 3,165 |
| 2014-06-03 | 615 | 633 | 615 | 631 | 781,000 | 3,155 |
| 2014-06-02 | 593 | 618 | 593 | 616 | 874,000 | 3,080 |
| 2014-05-30 | 598 | 600 | 592 | 594 | 576,000 | 2,970 |
| 2014-05-29 | 592 | 599 | 591 | 595 | 452,000 | 2,975 |
| 2014-05-28 | 595 | 600 | 591 | 593 | 213,000 | 2,965 |
| 2014-05-27 | 595 | 599 | 591 | 593 | 217,000 | 2,965 |
| 2014-05-26 | 600 | 602 | 588 | 594 | 449,000 | 2,970 |
| 2014-05-23 | 595 | 597 | 590 | 594 | 233,000 | 2,970 |
| 2014-05-22 | 582 | 596 | 581 | 593 | 437,000 | 2,965 |
| 2014-05-21 | 574 | 575 | 555 | 570 | 672,000 | 2,850 |
| 2014-05-20 | 584 | 594 | 584 | 585 | 471,000 | 2,925 |
| 2014-05-19 | 609 | 609 | 580 | 583 | 539,000 | 2,915 |
| 2014-05-16 | 622 | 622 | 605 | 610 | 482,000 | 3,050 |
| 2014-05-15 | 607 | 623 | 603 | 623 | 893,000 | 3,115 |
| 2014-05-14 | 602 | 609 | 594 | 608 | 689,000 | 3,040 |
| 2014-05-13 | 595 | 601 | 592 | 597 | 815,000 | 2,985 |
| 2014-05-12 | 597 | 611 | 588 | 588 | 847,000 | 2,940 |
| 2014-05-09 | 595 | 622 | 552 | 598 | 2,746,000 | 2,990 |
| 2014-05-08 | 609 | 615 | 602 | 608 | 395,000 | 3,040 |
| 2014-05-07 | 604 | 610 | 592 | 607 | 607,000 | 3,035 |
| 2014-05-02 | 598 | 605 | 588 | 604 | 350,000 | 3,020 |
| 2014-05-01 | 589 | 596 | 583 | 595 | 433,000 | 2,975 |
| 2014-04-30 | 599 | 603 | 586 | 588 | 358,000 | 2,940 |
| 2014-04-28 | 591 | 600 | 585 | 591 | 310,000 | 2,955 |
| 2014-04-25 | 591 | 603 | 588 | 596 | 241,000 | 2,980 |
| 2014-04-24 | 581 | 589 | 579 | 589 | 169,000 | 2,945 |
| 2014-04-23 | 583 | 588 | 578 | 581 | 75,000 | 2,905 |
| 2014-04-22 | 581 | 588 | 577 | 580 | 210,000 | 2,900 |
| 2014-04-21 | 588 | 592 | 575 | 577 | 429,000 | 2,885 |
| 2014-04-18 | 595 | 596 | 583 | 595 | 175,000 | 2,975 |
| 2014-04-17 | 593 | 596 | 578 | 590 | 344,000 | 2,950 |
| 2014-04-16 | 591 | 592 | 583 | 592 | 272,000 | 2,960 |
| 2014-04-15 | 596 | 599 | 580 | 583 | 262,000 | 2,915 |
| 2014-04-14 | 579 | 602 | 579 | 586 | 594,000 | 2,930 |
| 2014-04-11 | 571 | 591 | 568 | 579 | 813,000 | 2,895 |
| 2014-04-10 | 598 | 620 | 594 | 597 | 1,444,000 | 2,985 |
| 2014-04-09 | 578 | 586 | 571 | 579 | 467,000 | 2,895 |
| 2014-04-08 | 580 | 590 | 577 | 579 | 649,000 | 2,895 |
| 2014-04-07 | 586 | 590 | 579 | 589 | 393,000 | 2,945 |
| 2014-04-04 | 592 | 594 | 580 | 591 | 332,000 | 2,955 |
| 2014-04-03 | 588 | 599 | 586 | 589 | 700,000 | 2,945 |
| 2014-04-02 | 574 | 585 | 569 | 583 | 634,000 | 2,915 |
| 2014-04-01 | 564 | 577 | 558 | 565 | 587,000 | 2,825 |
| 2014-03-31 | 551 | 557 | 543 | 557 | 541,000 | 2,785 |
| 2014-03-28 | 508 | 545 | 505 | 544 | 1,111,000 | 2,720 |
| 2014-03-27 | 501 | 507 | 492 | 505 | 598,000 | 2,525 |
| 2014-03-26 | 510 | 517 | 503 | 514 | 484,000 | 2,570 |
| 2014-03-25 | 516 | 519 | 502 | 510 | 807,000 | 2,550 |
| 2014-03-24 | 539 | 550 | 519 | 523 | 735,000 | 2,615 |
| 2014-03-20 | 572 | 576 | 533 | 536 | 824,000 | 2,680 |
| 2014-03-19 | 585 | 585 | 571 | 574 | 329,000 | 2,870 |
| 2014-03-18 | 570 | 600 | 570 | 579 | 740,000 | 2,895 |
| 2014-03-17 | 565 | 583 | 549 | 552 | 360,000 | 2,760 |
| 2014-03-14 | 571 | 585 | 564 | 565 | 398,000 | 2,825 |
| 2014-03-13 | 601 | 601 | 589 | 591 | 170,000 | 2,955 |
| 2014-03-12 | 594 | 602 | 584 | 594 | 373,000 | 2,970 |
| 2014-03-11 | 609 | 617 | 591 | 599 | 641,000 | 2,995 |
| 2014-03-10 | 582 | 615 | 582 | 613 | 1,086,000 | 3,065 |
| 2014-03-07 | 581 | 588 | 570 | 576 | 460,000 | 2,880 |
| 2014-03-06 | 572 | 578 | 569 | 573 | 312,000 | 2,865 |
| 2014-03-05 | 575 | 583 | 568 | 574 | 344,000 | 2,870 |
| 2014-03-04 | 565 | 574 | 559 | 570 | 680,000 | 2,850 |
| 2014-03-03 | 585 | 592 | 571 | 577 | 694,000 | 2,885 |
| 2014-02-28 | 593 | 595 | 575 | 590 | 680,000 | 2,950 |
| 2014-02-27 | 612 | 612 | 587 | 591 | 938,000 | 2,955 |
| 2014-02-26 | 630 | 637 | 611 | 613 | 1,118,000 | 3,065 |
| 2014-02-25 | 649 | 649 | 619 | 622 | 608,000 | 3,110 |
| 2014-02-24 | 642 | 644 | 632 | 639 | 536,000 | 3,195 |
| 2014-02-21 | 655 | 656 | 633 | 642 | 587,000 | 3,210 |
| 2014-02-20 | 630 | 670 | 625 | 651 | 3,512,000 | 3,255 |
| 2014-02-19 | 618 | 633 | 611 | 627 | 931,000 | 3,135 |
| 2014-02-18 | 626 | 638 | 610 | 630 | 750,000 | 3,150 |
| 2014-02-17 | 632 | 636 | 611 | 631 | 460,000 | 3,155 |
| 2014-02-14 | 633 | 643 | 617 | 637 | 750,000 | 3,185 |
| 2014-02-13 | 639 | 639 | 617 | 617 | 203,000 | 3,085 |
| 2014-02-12 | 620 | 641 | 620 | 637 | 445,000 | 3,185 |
| 2014-02-10 | 600 | 623 | 595 | 618 | 462,000 | 3,090 |
| 2014-02-07 | 576 | 591 | 576 | 591 | 295,000 | 2,955 |
| 2014-02-06 | 572 | 574 | 558 | 566 | 381,000 | 2,830 |
| 2014-02-05 | 550 | 587 | 532 | 576 | 770,000 | 2,880 |
| 2014-02-04 | 545 | 547 | 530 | 530 | 576,000 | 2,650 |
| 2014-02-03 | 603 | 606 | 574 | 574 | 413,000 | 2,870 |
| 2014-01-31 | 633 | 633 | 601 | 610 | 411,000 | 3,050 |
| 2014-01-30 | 618 | 634 | 616 | 623 | 420,000 | 3,115 |
| 2014-01-29 | 622 | 638 | 620 | 638 | 307,000 | 3,190 |
| 2014-01-28 | 611 | 626 | 607 | 608 | 367,000 | 3,040 |
| 2014-01-27 | 616 | 623 | 610 | 611 | 474,000 | 3,055 |
| 2014-01-24 | 620 | 631 | 615 | 629 | 406,000 | 3,145 |
| 2014-01-23 | 644 | 644 | 630 | 630 | 686,000 | 3,150 |
| 2014-01-22 | 657 | 657 | 636 | 648 | 421,000 | 3,240 |
| 2014-01-21 | 659 | 663 | 652 | 652 | 366,000 | 3,260 |
| 2014-01-20 | 668 | 668 | 656 | 665 | 225,000 | 3,325 |
| 2014-01-17 | 640 | 666 | 640 | 663 | 557,000 | 3,315 |
| 2014-01-16 | 658 | 660 | 645 | 646 | 306,000 | 3,230 |
| 2014-01-15 | 639 | 653 | 639 | 652 | 447,000 | 3,260 |
| 2014-01-14 | 640 | 640 | 624 | 631 | 661,000 | 3,155 |
| 2014-01-10 | 650 | 656 | 641 | 649 | 589,000 | 3,245 |
| 2014-01-09 | 666 | 666 | 645 | 650 | 474,000 | 3,250 |
| 2014-01-08 | 654 | 668 | 652 | 666 | 570,000 | 3,330 |
| 2014-01-07 | 666 | 667 | 647 | 650 | 643,000 | 3,250 |
| 2014-01-06 | 676 | 679 | 660 | 673 | 465,000 | 3,365 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
