6390 (株)加藤製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 532 | 537 | 529 | 531 | 173,000 | 2,655 |
| 2015-12-29 | 521 | 529 | 517 | 526 | 205,000 | 2,630 |
| 2015-12-28 | 494 | 530 | 494 | 527 | 431,000 | 2,635 |
| 2015-12-25 | 503 | 505 | 489 | 491 | 637,000 | 2,455 |
| 2015-12-24 | 511 | 517 | 500 | 503 | 589,000 | 2,515 |
| 2015-12-22 | 513 | 519 | 510 | 511 | 365,000 | 2,555 |
| 2015-12-21 | 518 | 520 | 511 | 517 | 321,000 | 2,585 |
| 2015-12-18 | 528 | 541 | 520 | 523 | 430,000 | 2,615 |
| 2015-12-17 | 536 | 542 | 534 | 536 | 472,000 | 2,680 |
| 2015-12-16 | 537 | 539 | 528 | 532 | 278,000 | 2,660 |
| 2015-12-15 | 535 | 539 | 526 | 527 | 307,000 | 2,635 |
| 2015-12-14 | 539 | 542 | 535 | 540 | 427,000 | 2,700 |
| 2015-12-11 | 533 | 557 | 533 | 555 | 443,000 | 2,775 |
| 2015-12-10 | 548 | 552 | 543 | 543 | 274,000 | 2,715 |
| 2015-12-09 | 561 | 562 | 552 | 553 | 373,000 | 2,765 |
| 2015-12-08 | 578 | 578 | 561 | 561 | 298,000 | 2,805 |
| 2015-12-07 | 578 | 580 | 572 | 576 | 256,000 | 2,880 |
| 2015-12-04 | 575 | 579 | 568 | 571 | 469,000 | 2,855 |
| 2015-12-03 | 583 | 588 | 583 | 585 | 191,000 | 2,925 |
| 2015-12-02 | 590 | 591 | 580 | 589 | 255,000 | 2,945 |
| 2015-12-01 | 594 | 594 | 589 | 590 | 225,000 | 2,950 |
| 2015-11-30 | 579 | 594 | 579 | 594 | 511,000 | 2,970 |
| 2015-11-27 | 568 | 578 | 568 | 576 | 215,000 | 2,880 |
| 2015-11-26 | 575 | 577 | 570 | 570 | 194,000 | 2,850 |
| 2015-11-25 | 575 | 580 | 574 | 577 | 139,000 | 2,885 |
| 2015-11-24 | 584 | 584 | 576 | 580 | 327,000 | 2,900 |
| 2015-11-20 | 587 | 587 | 578 | 583 | 346,000 | 2,915 |
| 2015-11-19 | 586 | 592 | 580 | 584 | 268,000 | 2,920 |
| 2015-11-18 | 592 | 592 | 576 | 576 | 359,000 | 2,880 |
| 2015-11-17 | 576 | 592 | 576 | 587 | 569,000 | 2,935 |
| 2015-11-16 | 560 | 576 | 555 | 573 | 414,000 | 2,865 |
| 2015-11-13 | 558 | 570 | 555 | 568 | 379,000 | 2,840 |
| 2015-11-12 | 570 | 572 | 560 | 568 | 312,000 | 2,840 |
| 2015-11-11 | 555 | 574 | 549 | 570 | 910,000 | 2,850 |
| 2015-11-10 | 528 | 553 | 518 | 549 | 1,049,000 | 2,745 |
| 2015-11-09 | 530 | 534 | 526 | 533 | 317,000 | 2,665 |
| 2015-11-06 | 523 | 530 | 523 | 529 | 320,000 | 2,645 |
| 2015-11-05 | 523 | 527 | 522 | 523 | 232,000 | 2,615 |
| 2015-11-04 | 522 | 527 | 520 | 522 | 169,000 | 2,610 |
| 2015-11-02 | 518 | 522 | 517 | 517 | 213,000 | 2,585 |
| 2015-10-30 | 527 | 529 | 520 | 522 | 263,000 | 2,610 |
| 2015-10-29 | 529 | 532 | 524 | 529 | 347,000 | 2,645 |
| 2015-10-28 | 520 | 523 | 516 | 521 | 270,000 | 2,605 |
| 2015-10-27 | 539 | 539 | 525 | 525 | 254,000 | 2,625 |
| 2015-10-26 | 544 | 547 | 540 | 540 | 238,000 | 2,700 |
| 2015-10-23 | 534 | 542 | 534 | 537 | 302,000 | 2,685 |
| 2015-10-22 | 525 | 536 | 525 | 527 | 151,000 | 2,635 |
| 2015-10-21 | 522 | 538 | 519 | 534 | 308,000 | 2,670 |
| 2015-10-20 | 526 | 526 | 513 | 514 | 125,000 | 2,570 |
| 2015-10-19 | 529 | 530 | 521 | 525 | 142,000 | 2,625 |
| 2015-10-16 | 535 | 538 | 528 | 529 | 166,000 | 2,645 |
| 2015-10-15 | 517 | 534 | 514 | 532 | 194,000 | 2,660 |
| 2015-10-14 | 530 | 531 | 522 | 522 | 164,000 | 2,610 |
| 2015-10-13 | 545 | 548 | 539 | 540 | 368,000 | 2,700 |
| 2015-10-09 | 532 | 541 | 531 | 540 | 348,000 | 2,700 |
| 2015-10-08 | 515 | 530 | 513 | 525 | 370,000 | 2,625 |
| 2015-10-07 | 493 | 518 | 492 | 517 | 483,000 | 2,585 |
| 2015-10-06 | 500 | 505 | 492 | 494 | 416,000 | 2,470 |
| 2015-10-05 | 484 | 497 | 484 | 492 | 283,000 | 2,460 |
| 2015-10-02 | 479 | 486 | 476 | 480 | 374,000 | 2,400 |
| 2015-10-01 | 485 | 489 | 484 | 487 | 276,000 | 2,435 |
| 2015-09-30 | 481 | 486 | 476 | 480 | 418,000 | 2,400 |
| 2015-09-29 | 493 | 493 | 472 | 473 | 701,000 | 2,365 |
| 2015-09-28 | 497 | 518 | 497 | 503 | 376,000 | 2,515 |
| 2015-09-25 | 500 | 504 | 491 | 503 | 563,000 | 2,515 |
| 2015-09-24 | 522 | 527 | 507 | 508 | 403,000 | 2,540 |
| 2015-09-18 | 527 | 534 | 522 | 532 | 277,000 | 2,660 |
| 2015-09-17 | 531 | 541 | 531 | 536 | 246,000 | 2,680 |
| 2015-09-16 | 525 | 534 | 518 | 531 | 450,000 | 2,655 |
| 2015-09-15 | 516 | 529 | 516 | 517 | 172,000 | 2,585 |
| 2015-09-14 | 534 | 538 | 512 | 516 | 614,000 | 2,580 |
| 2015-09-11 | 518 | 535 | 518 | 532 | 290,000 | 2,660 |
| 2015-09-10 | 515 | 523 | 511 | 521 | 330,000 | 2,605 |
| 2015-09-09 | 515 | 529 | 511 | 529 | 527,000 | 2,645 |
| 2015-09-08 | 502 | 512 | 496 | 497 | 425,000 | 2,485 |
| 2015-09-07 | 492 | 504 | 483 | 500 | 422,000 | 2,500 |
| 2015-09-04 | 508 | 510 | 493 | 496 | 717,000 | 2,480 |
| 2015-09-03 | 517 | 522 | 505 | 506 | 663,000 | 2,530 |
| 2015-09-02 | 520 | 525 | 503 | 507 | 910,000 | 2,535 |
| 2015-09-01 | 547 | 548 | 531 | 532 | 407,000 | 2,660 |
| 2015-08-31 | 559 | 559 | 544 | 548 | 269,000 | 2,740 |
| 2015-08-28 | 541 | 562 | 541 | 557 | 435,000 | 2,785 |
| 2015-08-27 | 530 | 543 | 528 | 531 | 443,000 | 2,655 |
| 2015-08-26 | 516 | 538 | 516 | 536 | 456,000 | 2,680 |
| 2015-08-25 | 500 | 546 | 500 | 514 | 839,000 | 2,570 |
| 2015-08-24 | 561 | 578 | 540 | 540 | 999,000 | 2,700 |
| 2015-08-21 | 585 | 593 | 581 | 585 | 767,000 | 2,925 |
| 2015-08-20 | 598 | 601 | 594 | 598 | 644,000 | 2,990 |
| 2015-08-19 | 596 | 604 | 596 | 598 | 399,000 | 2,990 |
| 2015-08-18 | 598 | 600 | 596 | 599 | 377,000 | 2,995 |
| 2015-08-17 | 600 | 601 | 595 | 598 | 439,000 | 2,990 |
| 2015-08-14 | 603 | 605 | 594 | 597 | 716,000 | 2,985 |
| 2015-08-13 | 606 | 609 | 601 | 606 | 735,000 | 3,030 |
| 2015-08-12 | 619 | 622 | 608 | 610 | 1,025,000 | 3,050 |
| 2015-08-11 | 618 | 625 | 615 | 622 | 1,933,000 | 3,110 |
| 2015-08-10 | 630 | 635 | 606 | 618 | 3,514,000 | 3,090 |
| 2015-08-07 | 731 | 741 | 726 | 735 | 425,000 | 3,675 |
| 2015-08-06 | 718 | 734 | 718 | 731 | 473,000 | 3,655 |
| 2015-08-05 | 702 | 722 | 698 | 716 | 441,000 | 3,580 |
| 2015-08-04 | 715 | 715 | 696 | 712 | 473,000 | 3,560 |
| 2015-08-03 | 725 | 728 | 711 | 714 | 434,000 | 3,570 |
| 2015-07-31 | 703 | 728 | 703 | 727 | 486,000 | 3,635 |
| 2015-07-30 | 687 | 704 | 687 | 703 | 303,000 | 3,515 |
| 2015-07-29 | 690 | 692 | 681 | 683 | 324,000 | 3,415 |
| 2015-07-28 | 690 | 698 | 683 | 693 | 305,000 | 3,465 |
| 2015-07-27 | 702 | 706 | 697 | 702 | 234,000 | 3,510 |
| 2015-07-24 | 704 | 711 | 704 | 708 | 242,000 | 3,540 |
| 2015-07-23 | 712 | 715 | 703 | 709 | 228,000 | 3,545 |
| 2015-07-22 | 711 | 715 | 706 | 711 | 313,000 | 3,555 |
| 2015-07-21 | 718 | 723 | 712 | 715 | 357,000 | 3,575 |
| 2015-07-17 | 716 | 723 | 712 | 717 | 257,000 | 3,585 |
| 2015-07-16 | 717 | 719 | 711 | 717 | 238,000 | 3,585 |
| 2015-07-15 | 723 | 724 | 715 | 717 | 262,000 | 3,585 |
| 2015-07-14 | 718 | 730 | 715 | 721 | 565,000 | 3,605 |
| 2015-07-13 | 692 | 708 | 690 | 703 | 325,000 | 3,515 |
| 2015-07-10 | 687 | 694 | 672 | 685 | 398,000 | 3,425 |
| 2015-07-09 | 665 | 687 | 623 | 685 | 1,034,000 | 3,425 |
| 2015-07-08 | 724 | 724 | 695 | 695 | 766,000 | 3,475 |
| 2015-07-07 | 724 | 731 | 721 | 724 | 760,000 | 3,620 |
| 2015-07-06 | 720 | 722 | 712 | 714 | 400,000 | 3,570 |
| 2015-07-03 | 729 | 732 | 726 | 729 | 198,000 | 3,645 |
| 2015-07-02 | 737 | 738 | 725 | 729 | 411,000 | 3,645 |
| 2015-07-01 | 720 | 735 | 717 | 732 | 247,000 | 3,660 |
| 2015-06-30 | 721 | 725 | 713 | 720 | 415,000 | 3,600 |
| 2015-06-29 | 733 | 735 | 722 | 722 | 727,000 | 3,610 |
| 2015-06-26 | 748 | 751 | 741 | 743 | 226,000 | 3,715 |
| 2015-06-25 | 755 | 755 | 746 | 748 | 318,000 | 3,740 |
| 2015-06-24 | 758 | 764 | 755 | 758 | 227,000 | 3,790 |
| 2015-06-23 | 751 | 763 | 750 | 760 | 389,000 | 3,800 |
| 2015-06-22 | 736 | 746 | 736 | 744 | 408,000 | 3,720 |
| 2015-06-19 | 741 | 744 | 735 | 735 | 357,000 | 3,675 |
| 2015-06-18 | 744 | 745 | 735 | 735 | 347,000 | 3,675 |
| 2015-06-17 | 752 | 756 | 743 | 743 | 466,000 | 3,715 |
| 2015-06-16 | 758 | 760 | 750 | 752 | 371,000 | 3,760 |
| 2015-06-15 | 765 | 768 | 757 | 761 | 622,000 | 3,805 |
| 2015-06-12 | 771 | 773 | 767 | 770 | 452,000 | 3,850 |
| 2015-06-11 | 780 | 780 | 769 | 775 | 298,000 | 3,875 |
| 2015-06-10 | 773 | 783 | 770 | 772 | 354,000 | 3,860 |
| 2015-06-09 | 787 | 797 | 774 | 775 | 800,000 | 3,875 |
| 2015-06-08 | 782 | 794 | 780 | 792 | 877,000 | 3,960 |
| 2015-06-05 | 776 | 784 | 775 | 780 | 589,000 | 3,900 |
| 2015-06-04 | 776 | 782 | 772 | 780 | 528,000 | 3,900 |
| 2015-06-03 | 761 | 774 | 758 | 771 | 508,000 | 3,855 |
| 2015-06-02 | 779 | 779 | 765 | 767 | 876,000 | 3,835 |
| 2015-06-01 | 776 | 788 | 775 | 785 | 673,000 | 3,925 |
| 2015-05-29 | 768 | 780 | 768 | 777 | 573,000 | 3,885 |
| 2015-05-28 | 773 | 785 | 768 | 770 | 614,000 | 3,850 |
| 2015-05-27 | 766 | 773 | 762 | 768 | 550,000 | 3,840 |
| 2015-05-26 | 770 | 772 | 762 | 766 | 298,000 | 3,830 |
| 2015-05-25 | 759 | 771 | 757 | 769 | 641,000 | 3,845 |
| 2015-05-22 | 742 | 756 | 742 | 753 | 721,000 | 3,765 |
| 2015-05-21 | 740 | 745 | 736 | 742 | 669,000 | 3,710 |
| 2015-05-20 | 734 | 744 | 733 | 738 | 1,075,000 | 3,690 |
| 2015-05-19 | 745 | 748 | 727 | 730 | 1,598,000 | 3,650 |
| 2015-05-18 | 733 | 743 | 733 | 743 | 598,000 | 3,715 |
| 2015-05-15 | 753 | 755 | 730 | 732 | 1,194,000 | 3,660 |
| 2015-05-14 | 770 | 771 | 750 | 751 | 996,000 | 3,755 |
| 2015-05-13 | 783 | 788 | 769 | 770 | 1,104,000 | 3,850 |
| 2015-05-12 | 769 | 798 | 769 | 789 | 1,137,000 | 3,945 |
| 2015-05-11 | 766 | 782 | 763 | 779 | 425,000 | 3,895 |
| 2015-05-08 | 758 | 766 | 755 | 766 | 430,000 | 3,830 |
| 2015-05-07 | 765 | 766 | 758 | 758 | 551,000 | 3,790 |
| 2015-05-01 | 771 | 772 | 762 | 768 | 338,000 | 3,840 |
| 2015-04-30 | 772 | 775 | 768 | 772 | 602,000 | 3,860 |
| 2015-04-28 | 781 | 783 | 773 | 776 | 506,000 | 3,880 |
| 2015-04-27 | 782 | 783 | 777 | 783 | 233,000 | 3,915 |
| 2015-04-24 | 786 | 791 | 781 | 782 | 418,000 | 3,910 |
| 2015-04-23 | 791 | 794 | 783 | 786 | 520,000 | 3,930 |
| 2015-04-22 | 799 | 799 | 787 | 792 | 576,000 | 3,960 |
| 2015-04-21 | 799 | 804 | 797 | 799 | 174,000 | 3,995 |
| 2015-04-20 | 791 | 802 | 791 | 797 | 259,000 | 3,985 |
| 2015-04-17 | 805 | 809 | 792 | 793 | 457,000 | 3,965 |
| 2015-04-16 | 799 | 805 | 793 | 805 | 333,000 | 4,025 |
| 2015-04-15 | 805 | 805 | 797 | 799 | 248,000 | 3,995 |
| 2015-04-14 | 787 | 808 | 787 | 804 | 551,000 | 4,020 |
| 2015-04-13 | 780 | 790 | 773 | 789 | 582,000 | 3,945 |
| 2015-04-10 | 785 | 788 | 777 | 783 | 297,000 | 3,915 |
| 2015-04-09 | 790 | 791 | 782 | 785 | 311,000 | 3,925 |
| 2015-04-08 | 790 | 794 | 786 | 787 | 308,000 | 3,935 |
| 2015-04-07 | 791 | 796 | 785 | 789 | 332,000 | 3,945 |
| 2015-04-06 | 785 | 792 | 785 | 787 | 191,000 | 3,935 |
| 2015-04-03 | 792 | 795 | 784 | 793 | 359,000 | 3,965 |
| 2015-04-02 | 792 | 801 | 789 | 794 | 365,000 | 3,970 |
| 2015-04-01 | 808 | 817 | 790 | 791 | 553,000 | 3,955 |
| 2015-03-31 | 792 | 816 | 792 | 812 | 609,000 | 4,060 |
| 2015-03-30 | 799 | 800 | 783 | 786 | 399,000 | 3,930 |
| 2015-03-27 | 802 | 814 | 792 | 799 | 409,000 | 3,995 |
| 2015-03-26 | 813 | 813 | 803 | 812 | 437,000 | 4,060 |
| 2015-03-25 | 821 | 827 | 812 | 815 | 445,000 | 4,075 |
| 2015-03-24 | 844 | 844 | 821 | 826 | 559,000 | 4,130 |
| 2015-03-23 | 840 | 858 | 836 | 840 | 722,000 | 4,200 |
| 2015-03-20 | 805 | 831 | 803 | 830 | 838,000 | 4,150 |
| 2015-03-19 | 803 | 807 | 796 | 805 | 521,000 | 4,025 |
| 2015-03-18 | 810 | 813 | 797 | 800 | 815,000 | 4,000 |
| 2015-03-17 | 818 | 820 | 810 | 811 | 572,000 | 4,055 |
| 2015-03-16 | 819 | 820 | 810 | 813 | 567,000 | 4,065 |
| 2015-03-13 | 809 | 816 | 809 | 813 | 505,000 | 4,065 |
| 2015-03-12 | 817 | 817 | 806 | 809 | 456,000 | 4,045 |
| 2015-03-11 | 803 | 817 | 801 | 812 | 421,000 | 4,060 |
| 2015-03-10 | 820 | 820 | 808 | 810 | 487,000 | 4,050 |
| 2015-03-09 | 807 | 818 | 804 | 811 | 455,000 | 4,055 |
| 2015-03-06 | 807 | 816 | 803 | 811 | 568,000 | 4,055 |
| 2015-03-05 | 813 | 817 | 802 | 806 | 530,000 | 4,030 |
| 2015-03-04 | 824 | 825 | 813 | 818 | 759,000 | 4,090 |
| 2015-03-03 | 820 | 839 | 819 | 833 | 1,022,000 | 4,165 |
| 2015-03-02 | 795 | 818 | 793 | 814 | 1,573,000 | 4,070 |
| 2015-02-27 | 789 | 793 | 781 | 786 | 677,000 | 3,930 |
| 2015-02-26 | 775 | 785 | 774 | 783 | 604,000 | 3,915 |
| 2015-02-25 | 780 | 781 | 769 | 775 | 1,141,000 | 3,875 |
| 2015-02-24 | 776 | 788 | 773 | 781 | 614,000 | 3,905 |
| 2015-02-23 | 789 | 791 | 767 | 777 | 1,145,000 | 3,885 |
| 2015-02-20 | 785 | 791 | 782 | 785 | 588,000 | 3,925 |
| 2015-02-19 | 790 | 799 | 786 | 788 | 723,000 | 3,940 |
| 2015-02-18 | 783 | 791 | 778 | 790 | 1,056,000 | 3,950 |
| 2015-02-17 | 775 | 781 | 764 | 780 | 645,000 | 3,900 |
| 2015-02-16 | 764 | 780 | 760 | 770 | 1,047,000 | 3,850 |
| 2015-02-13 | 790 | 790 | 745 | 764 | 3,043,000 | 3,820 |
| 2015-02-12 | 819 | 819 | 770 | 790 | 4,023,000 | 3,950 |
| 2015-02-10 | 908 | 919 | 903 | 909 | 400,000 | 4,545 |
| 2015-02-09 | 915 | 918 | 907 | 917 | 379,000 | 4,585 |
| 2015-02-06 | 919 | 922 | 902 | 908 | 448,000 | 4,540 |
| 2015-02-05 | 924 | 924 | 902 | 910 | 252,000 | 4,550 |
| 2015-02-04 | 916 | 930 | 916 | 924 | 205,000 | 4,620 |
| 2015-02-03 | 940 | 948 | 905 | 909 | 315,000 | 4,545 |
| 2015-02-02 | 925 | 948 | 919 | 939 | 246,000 | 4,695 |
| 2015-01-30 | 945 | 949 | 927 | 929 | 223,000 | 4,645 |
| 2015-01-29 | 953 | 956 | 944 | 945 | 373,000 | 4,725 |
| 2015-01-28 | 939 | 960 | 935 | 956 | 334,000 | 4,780 |
| 2015-01-27 | 939 | 945 | 935 | 945 | 181,000 | 4,725 |
| 2015-01-26 | 922 | 935 | 915 | 932 | 324,000 | 4,660 |
| 2015-01-23 | 913 | 922 | 913 | 914 | 194,000 | 4,570 |
| 2015-01-22 | 927 | 927 | 899 | 911 | 255,000 | 4,555 |
| 2015-01-21 | 913 | 925 | 908 | 923 | 251,000 | 4,615 |
| 2015-01-20 | 895 | 915 | 892 | 913 | 237,000 | 4,565 |
| 2015-01-19 | 905 | 913 | 890 | 895 | 203,000 | 4,475 |
| 2015-01-16 | 901 | 901 | 876 | 897 | 332,000 | 4,485 |
| 2015-01-15 | 909 | 924 | 903 | 914 | 444,000 | 4,570 |
| 2015-01-14 | 928 | 932 | 893 | 901 | 540,000 | 4,505 |
| 2015-01-13 | 931 | 962 | 919 | 936 | 408,000 | 4,680 |
| 2015-01-09 | 949 | 950 | 935 | 946 | 560,000 | 4,730 |
| 2015-01-08 | 958 | 960 | 928 | 945 | 735,000 | 4,725 |
| 2015-01-07 | 947 | 959 | 940 | 945 | 343,000 | 4,725 |
| 2015-01-06 | 974 | 979 | 951 | 960 | 732,000 | 4,800 |
| 2015-01-05 | 985 | 998 | 977 | 988 | 324,000 | 4,940 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
