1. HOME >
  2. 株価時系列 >
  3. 6390 >
  4. 2016年

6390 (株)加藤製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,9663,0452,9543,03563,5003,035
2016-12-293,0203,0302,9832,99075,9002,990
2016-12-283,0303,0803,0103,06549,8003,065
2016-12-273,0503,0603,0303,03543,4003,035
2016-12-263,0253,0653,0253,05070,8003,050
2016-12-223,0203,0302,9913,02042,2003,020
2016-12-213,0803,0953,0153,020104,0003,020
2016-12-202,9733,0702,9633,045102,1003,045
2016-12-193,0303,0302,9712,97369,6002,973
2016-12-162,9763,0502,9763,03092,4003,030
2016-12-152,9352,9992,9302,974125,6002,974
2016-12-143,0003,0002,9352,953161,2002,953
2016-12-133,0003,0252,9503,015113,3003,015
2016-12-123,1503,1603,0053,025146,2003,025
2016-12-093,0903,1503,0853,150161,5003,150
2016-12-083,0903,0953,0653,08555,9003,085
2016-12-073,0653,0853,0503,07065,6003,070
2016-12-063,0403,0653,0303,04596,1003,045
2016-12-053,0353,0402,9903,01578,5003,015
2016-12-023,0003,0352,9883,025101,8003,025
2016-12-012,9503,0202,9432,982128,7002,982
2016-11-302,9172,9382,9002,93666,8002,936
2016-11-292,9182,9182,8722,917107,6002,917
2016-11-282,9762,9842,8912,93597,6002,935
2016-11-252,9503,0152,9482,978158,4002,978
2016-11-242,9002,9502,8912,941133,3002,941
2016-11-222,8642,8952,8632,89269,5002,892
2016-11-212,8962,8962,8302,86482,3002,864
2016-11-182,9002,9252,8882,894138,3002,894
2016-11-172,8912,8912,8332,88478,1002,884
2016-11-162,9112,9252,8592,89178,4002,891
2016-11-152,8832,9092,7902,875176,9002,875
2016-11-142,9002,9402,8782,909178,9002,909
2016-11-112,8802,9082,7822,852181,8002,852
2016-11-102,7802,8772,7512,860369,0002,860
2016-11-092,6902,7992,6052,639403,5002,639
2016-11-082,6072,6872,5702,682217,8002,682
2016-11-072,5222,6242,5222,616143,7002,616
2016-11-042,5292,5372,4742,51578,0002,515
2016-11-022,5522,5862,5322,55584,6002,555
2016-11-012,6302,6352,5762,593153,4002,593
2016-10-312,5872,6562,5602,636227,8002,636
2016-10-282,5602,5932,5302,571328,3002,571
2016-10-272,5302,6102,4812,497296,7002,497
2016-10-262,3602,5502,3602,536398,9002,536
2016-10-252,3062,3432,2942,340107,0002,340
2016-10-242,3232,3362,3222,32550,1002,325
2016-10-212,3112,3382,3032,32355,4002,323
2016-10-202,3052,3232,3052,31854,7002,318
2016-10-192,2892,3292,2882,298111,8002,298
2016-10-172,2232,2832,2102,27375,1002,273
2016-10-132,1602,2002,1602,19471,8002,194
2016-10-122,1622,1742,1492,15626,8002,156
2016-10-112,1442,1802,1222,17552,7002,175
2016-10-072,1502,1502,1252,14926,3002,149
2016-10-062,1502,1672,1312,13635,5002,136
2016-10-052,1342,1502,1162,15060,0002,150
2016-10-042,0692,1422,0692,12346,7002,123
2016-10-032,0942,1012,0562,06248,3002,062
2016-09-302,0682,1142,0532,10541,8002,105
2016-09-292,0602,1342,0602,09960,4002,099
2016-09-282,0232,0902,0232,06832,3002,068
2016-09-27418424415424260,0002,120
2016-09-26417422417420173,0002,100
2016-09-23416423415423237,0002,115
2016-09-21412418406418204,0002,090
2016-09-20409419408410263,0002,050
2016-09-16406414405414230,0002,070
2016-09-15406408402406309,0002,030
2016-09-14411414408410192,0002,050
2016-09-13419421415418196,0002,090
2016-09-12416417412416195,0002,080
2016-09-09414422413420324,0002,100
2016-09-08412415410413173,0002,065
2016-09-07411415410415163,0002,075
2016-09-06414418412416114,0002,080
2016-09-05414420414415305,0002,075
2016-09-02406411400410434,0002,050
2016-09-01407415404406421,0002,030
2016-08-31399406398405319,0002,025
2016-08-30389401388399460,0001,995
2016-08-29387390385388349,0001,940
2016-08-26386386381383226,0001,915
2016-08-25384387381385234,0001,925
2016-08-24384389384385198,0001,925
2016-08-23385386382383226,0001,915
2016-08-22384386382385196,0001,925
2016-08-19381384380381256,0001,905
2016-08-18383385379381224,0001,905
2016-08-17378386378386311,0001,930
2016-08-16388388379379474,0001,895
2016-08-15387391385387319,0001,935
2016-08-12385385380384533,0001,920
2016-08-103873883773791,023,0001,895
2016-08-093984063873901,836,0001,950
2016-08-08439454437454503,0002,270
2016-08-05437437427431166,0002,155
2016-08-04420432420431150,0002,155
2016-08-03423430416418231,0002,090
2016-08-02436438428428135,0002,140
2016-08-01440440431434207,0002,170
2016-07-29441444433444307,0002,220
2016-07-28441446441443175,0002,215
2016-07-27440449437446344,0002,230
2016-07-26452452434437396,0002,185
2016-07-25448455448451328,0002,255
2016-07-22449455444449296,0002,245
2016-07-21441451441448388,0002,240
2016-07-20440440432438212,0002,190
2016-07-19436443431441366,0002,205
2016-07-15430442428437480,0002,185
2016-07-14412434412432701,0002,160
2016-07-13413420408414682,0002,070
2016-07-12404411401405574,0002,025
2016-07-11383404383399541,0001,995
2016-07-08380382373375222,0001,875
2016-07-07381386377380248,0001,900
2016-07-06390390377384360,0001,920
2016-07-05391392388391227,0001,955
2016-07-04391396388393213,0001,965
2016-07-01397398389391296,0001,955
2016-06-30399405391392216,0001,960
2016-06-29394402387392423,0001,960
2016-06-28391394383390341,0001,950
2016-06-27395401392395392,0001,975
2016-06-24429435391395563,0001,975
2016-06-23426435419434349,0002,170
2016-06-22433438424428343,0002,140
2016-06-21426435424432312,0002,160
2016-06-20420438418431610,0002,155
2016-06-173944213944211,004,0002,105
2016-06-16400403384385505,0001,925
2016-06-15393405389400382,0002,000
2016-06-14398404391393441,0001,965
2016-06-13422422402403392,0002,015
2016-06-10426429420426309,0002,130
2016-06-09423428422424300,0002,120
2016-06-08420424416423176,0002,115
2016-06-07416423416420177,0002,100
2016-06-06410412404411247,0002,055
2016-06-03416421415417167,0002,085
2016-06-02425426413414433,0002,070
2016-06-01433437431434155,0002,170
2016-05-31425439424439356,0002,195
2016-05-30416425416423222,0002,115
2016-05-27412416412414144,0002,070
2016-05-26420421411414254,0002,070
2016-05-25416418411415258,0002,075
2016-05-24420423413414164,0002,070
2016-05-23418422414422218,0002,110
2016-05-20416420412420168,0002,100
2016-05-19421424413414261,0002,070
2016-05-18419426414415316,0002,075
2016-05-17419424417422219,0002,110
2016-05-16423427416417206,0002,085
2016-05-13446447420421497,0002,105
2016-05-12395446395445805,0002,225
2016-05-11409419408409310,0002,045
2016-05-10402412397412403,0002,060
2016-05-09401407400401178,0002,005
2016-05-06403407395397466,0001,985
2016-05-02410412403405536,0002,025
2016-04-28440445425426603,0002,130
2016-04-27441442434437243,0002,185
2016-04-26454454431441515,0002,205
2016-04-25457458451457482,0002,285
2016-04-22443454443451475,0002,255
2016-04-21450450444449297,0002,245
2016-04-20452456440440296,0002,200
2016-04-19442456437449440,0002,245
2016-04-18425432420428348,0002,140
2016-04-15442448436439224,0002,195
2016-04-14430444430444476,0002,220
2016-04-13411424411422311,0002,110
2016-04-12391413391408190,0002,040
2016-04-11397397385393251,0001,965
2016-04-08380403379396338,0001,980
2016-04-07386394384385208,0001,925
2016-04-06383390381386325,0001,930
2016-04-05400402386388359,0001,940
2016-04-04410418403408257,0002,040
2016-04-01435435412414497,0002,070
2016-03-31439445437437190,0002,185
2016-03-30450450438439248,0002,195
2016-03-29448454444452291,0002,260
2016-03-28458465451458400,0002,290
2016-03-25446455443455312,0002,275
2016-03-24459460447447396,0002,235
2016-03-23465465457461222,0002,305
2016-03-22469471456462448,0002,310
2016-03-18459462454461372,0002,305
2016-03-17460466450455321,0002,275
2016-03-16457465451457497,0002,285
2016-03-15455460451456409,0002,280
2016-03-14452459451453384,0002,265
2016-03-11426443425443378,0002,215
2016-03-10435439433437286,0002,185
2016-03-09425431416428588,0002,140
2016-03-08442447428433577,0002,165
2016-03-07434444430440817,0002,200
2016-03-044124324124301,014,0002,150
2016-03-03400414400410445,0002,050
2016-03-02389403389400577,0002,000
2016-03-01382385371377575,0001,885
2016-02-29386394384384577,0001,920
2016-02-26379386379381304,0001,905
2016-02-25371380369379532,0001,895
2016-02-24379380369371545,0001,855
2016-02-23381388380382425,0001,910
2016-02-22381382370374566,0001,870
2016-02-19383383369379636,0001,895
2016-02-18373393373387598,0001,935
2016-02-17374384362365618,0001,825
2016-02-16360381360372792,0001,860
2016-02-15363369348362971,0001,810
2016-02-12352362346346925,0001,730
2016-02-103914103703771,192,0001,885
2016-02-09401404385389884,0001,945
2016-02-08400419397414536,0002,070
2016-02-05402406396404604,0002,020
2016-02-04407413401408484,0002,040
2016-02-03424424406408744,0002,040
2016-02-02454455436437670,0002,185
2016-02-01456456445452447,0002,260
2016-01-29434449429445475,0002,225
2016-01-28436444430434259,0002,170
2016-01-27435446435441305,0002,205
2016-01-26438440428429183,0002,145
2016-01-25450452441446244,0002,230
2016-01-22436444427442348,0002,210
2016-01-21430447420420573,0002,100
2016-01-20455456435436575,0002,180
2016-01-19455466451458355,0002,290
2016-01-18452462447458311,0002,290
2016-01-15482482462463289,0002,315
2016-01-14470479464476418,0002,380
2016-01-13467491467489326,0002,445
2016-01-12480480461462491,0002,310
2016-01-08482494481481551,0002,405
2016-01-07504504489489359,0002,445
2016-01-06512517500502292,0002,510
2016-01-05518526514515155,0002,575
2016-01-04529533516519222,0002,595

分割・併合履歴 ： [2016-09-28]1株→0.2株