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
2016-12-30	2,966	3,045	2,954	3,035	63,500	3,035
2016-12-29	3,020	3,030	2,983	2,990	75,900	2,990
2016-12-28	3,030	3,080	3,010	3,065	49,800	3,065
2016-12-27	3,050	3,060	3,030	3,035	43,400	3,035
2016-12-26	3,025	3,065	3,025	3,050	70,800	3,050
2016-12-22	3,020	3,030	2,991	3,020	42,200	3,020
2016-12-21	3,080	3,095	3,015	3,020	104,000	3,020
2016-12-20	2,973	3,070	2,963	3,045	102,100	3,045
2016-12-19	3,030	3,030	2,971	2,973	69,600	2,973
2016-12-16	2,976	3,050	2,976	3,030	92,400	3,030
2016-12-15	2,935	2,999	2,930	2,974	125,600	2,974
2016-12-14	3,000	3,000	2,935	2,953	161,200	2,953
2016-12-13	3,000	3,025	2,950	3,015	113,300	3,015
2016-12-12	3,150	3,160	3,005	3,025	146,200	3,025
2016-12-09	3,090	3,150	3,085	3,150	161,500	3,150
2016-12-08	3,090	3,095	3,065	3,085	55,900	3,085
2016-12-07	3,065	3,085	3,050	3,070	65,600	3,070
2016-12-06	3,040	3,065	3,030	3,045	96,100	3,045
2016-12-05	3,035	3,040	2,990	3,015	78,500	3,015
2016-12-02	3,000	3,035	2,988	3,025	101,800	3,025
2016-12-01	2,950	3,020	2,943	2,982	128,700	2,982
2016-11-30	2,917	2,938	2,900	2,936	66,800	2,936
2016-11-29	2,918	2,918	2,872	2,917	107,600	2,917
2016-11-28	2,976	2,984	2,891	2,935	97,600	2,935
2016-11-25	2,950	3,015	2,948	2,978	158,400	2,978
2016-11-24	2,900	2,950	2,891	2,941	133,300	2,941
2016-11-22	2,864	2,895	2,863	2,892	69,500	2,892
2016-11-21	2,896	2,896	2,830	2,864	82,300	2,864
2016-11-18	2,900	2,925	2,888	2,894	138,300	2,894
2016-11-17	2,891	2,891	2,833	2,884	78,100	2,884
2016-11-16	2,911	2,925	2,859	2,891	78,400	2,891
2016-11-15	2,883	2,909	2,790	2,875	176,900	2,875
2016-11-14	2,900	2,940	2,878	2,909	178,900	2,909
2016-11-11	2,880	2,908	2,782	2,852	181,800	2,852
2016-11-10	2,780	2,877	2,751	2,860	369,000	2,860
2016-11-09	2,690	2,799	2,605	2,639	403,500	2,639
2016-11-08	2,607	2,687	2,570	2,682	217,800	2,682
2016-11-07	2,522	2,624	2,522	2,616	143,700	2,616
2016-11-04	2,529	2,537	2,474	2,515	78,000	2,515
2016-11-02	2,552	2,586	2,532	2,555	84,600	2,555
2016-11-01	2,630	2,635	2,576	2,593	153,400	2,593
2016-10-31	2,587	2,656	2,560	2,636	227,800	2,636
2016-10-28	2,560	2,593	2,530	2,571	328,300	2,571
2016-10-27	2,530	2,610	2,481	2,497	296,700	2,497
2016-10-26	2,360	2,550	2,360	2,536	398,900	2,536
2016-10-25	2,306	2,343	2,294	2,340	107,000	2,340
2016-10-24	2,323	2,336	2,322	2,325	50,100	2,325
2016-10-21	2,311	2,338	2,303	2,323	55,400	2,323
2016-10-20	2,305	2,323	2,305	2,318	54,700	2,318
2016-10-19	2,289	2,329	2,288	2,298	111,800	2,298
2016-10-17	2,223	2,283	2,210	2,273	75,100	2,273
2016-10-13	2,160	2,200	2,160	2,194	71,800	2,194
2016-10-12	2,162	2,174	2,149	2,156	26,800	2,156
2016-10-11	2,144	2,180	2,122	2,175	52,700	2,175
2016-10-07	2,150	2,150	2,125	2,149	26,300	2,149
2016-10-06	2,150	2,167	2,131	2,136	35,500	2,136
2016-10-05	2,134	2,150	2,116	2,150	60,000	2,150
2016-10-04	2,069	2,142	2,069	2,123	46,700	2,123
2016-10-03	2,094	2,101	2,056	2,062	48,300	2,062
2016-09-30	2,068	2,114	2,053	2,105	41,800	2,105
2016-09-29	2,060	2,134	2,060	2,099	60,400	2,099
2016-09-28	2,023	2,090	2,023	2,068	32,300	2,068
2016-09-27	418	424	415	424	260,000	2,120
2016-09-26	417	422	417	420	173,000	2,100
2016-09-23	416	423	415	423	237,000	2,115
2016-09-21	412	418	406	418	204,000	2,090
2016-09-20	409	419	408	410	263,000	2,050
2016-09-16	406	414	405	414	230,000	2,070
2016-09-15	406	408	402	406	309,000	2,030
2016-09-14	411	414	408	410	192,000	2,050
2016-09-13	419	421	415	418	196,000	2,090
2016-09-12	416	417	412	416	195,000	2,080
2016-09-09	414	422	413	420	324,000	2,100
2016-09-08	412	415	410	413	173,000	2,065
2016-09-07	411	415	410	415	163,000	2,075
2016-09-06	414	418	412	416	114,000	2,080
2016-09-05	414	420	414	415	305,000	2,075
2016-09-02	406	411	400	410	434,000	2,050
2016-09-01	407	415	404	406	421,000	2,030
2016-08-31	399	406	398	405	319,000	2,025
2016-08-30	389	401	388	399	460,000	1,995
2016-08-29	387	390	385	388	349,000	1,940
2016-08-26	386	386	381	383	226,000	1,915
2016-08-25	384	387	381	385	234,000	1,925
2016-08-24	384	389	384	385	198,000	1,925
2016-08-23	385	386	382	383	226,000	1,915
2016-08-22	384	386	382	385	196,000	1,925
2016-08-19	381	384	380	381	256,000	1,905
2016-08-18	383	385	379	381	224,000	1,905
2016-08-17	378	386	378	386	311,000	1,930
2016-08-16	388	388	379	379	474,000	1,895
2016-08-15	387	391	385	387	319,000	1,935
2016-08-12	385	385	380	384	533,000	1,920
2016-08-10	387	388	377	379	1,023,000	1,895
2016-08-09	398	406	387	390	1,836,000	1,950
2016-08-08	439	454	437	454	503,000	2,270
2016-08-05	437	437	427	431	166,000	2,155
2016-08-04	420	432	420	431	150,000	2,155
2016-08-03	423	430	416	418	231,000	2,090
2016-08-02	436	438	428	428	135,000	2,140
2016-08-01	440	440	431	434	207,000	2,170
2016-07-29	441	444	433	444	307,000	2,220
2016-07-28	441	446	441	443	175,000	2,215
2016-07-27	440	449	437	446	344,000	2,230
2016-07-26	452	452	434	437	396,000	2,185
2016-07-25	448	455	448	451	328,000	2,255
2016-07-22	449	455	444	449	296,000	2,245
2016-07-21	441	451	441	448	388,000	2,240
2016-07-20	440	440	432	438	212,000	2,190
2016-07-19	436	443	431	441	366,000	2,205
2016-07-15	430	442	428	437	480,000	2,185
2016-07-14	412	434	412	432	701,000	2,160
2016-07-13	413	420	408	414	682,000	2,070
2016-07-12	404	411	401	405	574,000	2,025
2016-07-11	383	404	383	399	541,000	1,995
2016-07-08	380	382	373	375	222,000	1,875
2016-07-07	381	386	377	380	248,000	1,900
2016-07-06	390	390	377	384	360,000	1,920
2016-07-05	391	392	388	391	227,000	1,955
2016-07-04	391	396	388	393	213,000	1,965
2016-07-01	397	398	389	391	296,000	1,955
2016-06-30	399	405	391	392	216,000	1,960
2016-06-29	394	402	387	392	423,000	1,960
2016-06-28	391	394	383	390	341,000	1,950
2016-06-27	395	401	392	395	392,000	1,975
2016-06-24	429	435	391	395	563,000	1,975
2016-06-23	426	435	419	434	349,000	2,170
2016-06-22	433	438	424	428	343,000	2,140
2016-06-21	426	435	424	432	312,000	2,160
2016-06-20	420	438	418	431	610,000	2,155
2016-06-17	394	421	394	421	1,004,000	2,105
2016-06-16	400	403	384	385	505,000	1,925
2016-06-15	393	405	389	400	382,000	2,000
2016-06-14	398	404	391	393	441,000	1,965
2016-06-13	422	422	402	403	392,000	2,015
2016-06-10	426	429	420	426	309,000	2,130
2016-06-09	423	428	422	424	300,000	2,120
2016-06-08	420	424	416	423	176,000	2,115
2016-06-07	416	423	416	420	177,000	2,100
2016-06-06	410	412	404	411	247,000	2,055
2016-06-03	416	421	415	417	167,000	2,085
2016-06-02	425	426	413	414	433,000	2,070
2016-06-01	433	437	431	434	155,000	2,170
2016-05-31	425	439	424	439	356,000	2,195
2016-05-30	416	425	416	423	222,000	2,115
2016-05-27	412	416	412	414	144,000	2,070
2016-05-26	420	421	411	414	254,000	2,070
2016-05-25	416	418	411	415	258,000	2,075
2016-05-24	420	423	413	414	164,000	2,070
2016-05-23	418	422	414	422	218,000	2,110
2016-05-20	416	420	412	420	168,000	2,100
2016-05-19	421	424	413	414	261,000	2,070
2016-05-18	419	426	414	415	316,000	2,075
2016-05-17	419	424	417	422	219,000	2,110
2016-05-16	423	427	416	417	206,000	2,085
2016-05-13	446	447	420	421	497,000	2,105
2016-05-12	395	446	395	445	805,000	2,225
2016-05-11	409	419	408	409	310,000	2,045
2016-05-10	402	412	397	412	403,000	2,060
2016-05-09	401	407	400	401	178,000	2,005
2016-05-06	403	407	395	397	466,000	1,985
2016-05-02	410	412	403	405	536,000	2,025
2016-04-28	440	445	425	426	603,000	2,130
2016-04-27	441	442	434	437	243,000	2,185
2016-04-26	454	454	431	441	515,000	2,205
2016-04-25	457	458	451	457	482,000	2,285
2016-04-22	443	454	443	451	475,000	2,255
2016-04-21	450	450	444	449	297,000	2,245
2016-04-20	452	456	440	440	296,000	2,200
2016-04-19	442	456	437	449	440,000	2,245
2016-04-18	425	432	420	428	348,000	2,140
2016-04-15	442	448	436	439	224,000	2,195
2016-04-14	430	444	430	444	476,000	2,220
2016-04-13	411	424	411	422	311,000	2,110
2016-04-12	391	413	391	408	190,000	2,040
2016-04-11	397	397	385	393	251,000	1,965
2016-04-08	380	403	379	396	338,000	1,980
2016-04-07	386	394	384	385	208,000	1,925
2016-04-06	383	390	381	386	325,000	1,930
2016-04-05	400	402	386	388	359,000	1,940
2016-04-04	410	418	403	408	257,000	2,040
2016-04-01	435	435	412	414	497,000	2,070
2016-03-31	439	445	437	437	190,000	2,185
2016-03-30	450	450	438	439	248,000	2,195
2016-03-29	448	454	444	452	291,000	2,260
2016-03-28	458	465	451	458	400,000	2,290
2016-03-25	446	455	443	455	312,000	2,275
2016-03-24	459	460	447	447	396,000	2,235
2016-03-23	465	465	457	461	222,000	2,305
2016-03-22	469	471	456	462	448,000	2,310
2016-03-18	459	462	454	461	372,000	2,305
2016-03-17	460	466	450	455	321,000	2,275
2016-03-16	457	465	451	457	497,000	2,285
2016-03-15	455	460	451	456	409,000	2,280
2016-03-14	452	459	451	453	384,000	2,265
2016-03-11	426	443	425	443	378,000	2,215
2016-03-10	435	439	433	437	286,000	2,185
2016-03-09	425	431	416	428	588,000	2,140
2016-03-08	442	447	428	433	577,000	2,165
2016-03-07	434	444	430	440	817,000	2,200
2016-03-04	412	432	412	430	1,014,000	2,150
2016-03-03	400	414	400	410	445,000	2,050
2016-03-02	389	403	389	400	577,000	2,000
2016-03-01	382	385	371	377	575,000	1,885
2016-02-29	386	394	384	384	577,000	1,920
2016-02-26	379	386	379	381	304,000	1,905
2016-02-25	371	380	369	379	532,000	1,895
2016-02-24	379	380	369	371	545,000	1,855
2016-02-23	381	388	380	382	425,000	1,910
2016-02-22	381	382	370	374	566,000	1,870
2016-02-19	383	383	369	379	636,000	1,895
2016-02-18	373	393	373	387	598,000	1,935
2016-02-17	374	384	362	365	618,000	1,825
2016-02-16	360	381	360	372	792,000	1,860
2016-02-15	363	369	348	362	971,000	1,810
2016-02-12	352	362	346	346	925,000	1,730
2016-02-10	391	410	370	377	1,192,000	1,885
2016-02-09	401	404	385	389	884,000	1,945
2016-02-08	400	419	397	414	536,000	2,070
2016-02-05	402	406	396	404	604,000	2,020
2016-02-04	407	413	401	408	484,000	2,040
2016-02-03	424	424	406	408	744,000	2,040
2016-02-02	454	455	436	437	670,000	2,185
2016-02-01	456	456	445	452	447,000	2,260
2016-01-29	434	449	429	445	475,000	2,225
2016-01-28	436	444	430	434	259,000	2,170
2016-01-27	435	446	435	441	305,000	2,205
2016-01-26	438	440	428	429	183,000	2,145
2016-01-25	450	452	441	446	244,000	2,230
2016-01-22	436	444	427	442	348,000	2,210
2016-01-21	430	447	420	420	573,000	2,100
2016-01-20	455	456	435	436	575,000	2,180
2016-01-19	455	466	451	458	355,000	2,290
2016-01-18	452	462	447	458	311,000	2,290
2016-01-15	482	482	462	463	289,000	2,315
2016-01-14	470	479	464	476	418,000	2,380
2016-01-13	467	491	467	489	326,000	2,445
2016-01-12	480	480	461	462	491,000	2,310
2016-01-08	482	494	481	481	551,000	2,405
2016-01-07	504	504	489	489	359,000	2,445
2016-01-06	512	517	500	502	292,000	2,510
2016-01-05	518	526	514	515	155,000	2,575
2016-01-04	529	533	516	519	222,000	2,595

分割・併合履歴： [2016-09-28]1株→0.2株

6390 (株)加藤製作所 の時系列データ [2016年度]

6390 (株)加藤製作所の時系列データ [2016年度]