6390 (株)加藤製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,675	1,675	1,640	1,646	71,500	1,646
2019-12-27	1,675	1,692	1,665	1,670	69,300	1,670
2019-12-26	1,696	1,696	1,658	1,679	57,000	1,679
2019-12-25	1,730	1,730	1,649	1,686	70,600	1,686
2019-12-24	1,722	1,748	1,711	1,715	45,100	1,715
2019-12-23	1,767	1,767	1,724	1,728	37,800	1,728
2019-12-20	1,754	1,770	1,740	1,768	49,500	1,768
2019-12-19	1,761	1,774	1,754	1,765	28,400	1,765
2019-12-18	1,778	1,790	1,755	1,762	37,500	1,762
2019-12-17	1,796	1,796	1,760	1,773	45,000	1,773
2019-12-16	1,810	1,811	1,786	1,790	32,900	1,790
2019-12-13	1,815	1,821	1,790	1,807	84,300	1,807
2019-12-12	1,827	1,834	1,804	1,804	28,100	1,804
2019-12-11	1,840	1,840	1,802	1,809	47,800	1,809
2019-12-10	1,824	1,844	1,814	1,838	38,200	1,838
2019-12-09	1,859	1,863	1,817	1,821	49,700	1,821
2019-12-06	1,820	1,848	1,819	1,841	26,200	1,841
2019-12-05	1,825	1,837	1,804	1,811	28,400	1,811
2019-12-04	1,803	1,818	1,785	1,812	39,500	1,812
2019-12-03	1,822	1,828	1,801	1,818	35,800	1,818
2019-12-02	1,822	1,850	1,822	1,841	34,900	1,841
2019-11-29	1,824	1,831	1,817	1,822	27,900	1,822
2019-11-28	1,831	1,831	1,810	1,815	25,900	1,815
2019-11-27	1,807	1,835	1,807	1,824	29,700	1,824
2019-11-26	1,859	1,869	1,805	1,805	53,100	1,805
2019-11-25	1,803	1,836	1,803	1,832	38,700	1,832
2019-11-22	1,802	1,823	1,802	1,803	18,500	1,803
2019-11-21	1,801	1,819	1,772	1,802	35,800	1,802
2019-11-20	1,838	1,838	1,800	1,810	46,300	1,810
2019-11-19	1,866	1,869	1,824	1,855	51,900	1,855
2019-11-18	1,905	1,905	1,842	1,862	84,200	1,862
2019-11-15	1,873	1,923	1,854	1,911	57,100	1,911
2019-11-14	1,915	1,915	1,864	1,873	76,000	1,873
2019-11-13	1,960	1,974	1,904	1,917	68,500	1,917
2019-11-12	1,970	1,985	1,953	1,976	53,700	1,976
2019-11-11	1,950	1,990	1,934	1,959	126,300	1,959
2019-11-08	2,096	2,100	2,070	2,077	32,100	2,077
2019-11-07	2,070	2,079	2,052	2,069	16,200	2,069
2019-11-06	2,080	2,090	2,064	2,076	34,600	2,076
2019-11-05	2,052	2,079	2,041	2,078	47,100	2,078
2019-11-01	2,037	2,037	2,012	2,023	28,300	2,023
2019-10-31	2,078	2,080	2,037	2,058	41,900	2,058
2019-10-30	2,078	2,078	2,046	2,060	101,500	2,060
2019-10-29	2,076	2,094	2,070	2,081	37,100	2,081
2019-10-28	2,059	2,070	2,050	2,057	45,100	2,057
2019-10-25	2,020	2,044	2,007	2,036	49,900	2,036
2019-10-24	2,011	2,030	2,000	2,007	22,800	2,007
2019-10-23	1,974	2,010	1,958	1,999	27,900	1,999
2019-10-21	1,950	1,962	1,940	1,960	20,900	1,960
2019-10-18	1,944	1,972	1,944	1,952	27,800	1,952
2019-10-17	1,964	1,967	1,938	1,942	34,900	1,942
2019-10-16	1,990	2,040	1,970	1,972	65,600	1,972
2019-10-15	1,963	1,998	1,960	1,961	73,700	1,961
2019-10-11	1,923	1,944	1,898	1,936	72,500	1,936
2019-10-10	1,900	1,922	1,881	1,901	57,500	1,901
2019-10-09	1,880	1,904	1,877	1,892	44,200	1,892
2019-10-08	1,880	1,918	1,880	1,903	37,200	1,903
2019-10-07	1,868	1,877	1,840	1,871	48,200	1,871
2019-10-04	1,840	1,868	1,837	1,867	28,900	1,867
2019-10-03	1,875	1,879	1,839	1,853	46,200	1,853
2019-10-02	1,891	1,919	1,875	1,914	34,000	1,914
2019-10-01	1,891	1,934	1,891	1,915	30,900	1,915
2019-09-30	1,920	1,930	1,888	1,891	61,400	1,891
2019-09-27	1,957	1,981	1,925	1,948	71,500	1,948
2019-09-26	1,972	1,977	1,942	1,960	68,900	1,960
2019-09-25	1,940	1,955	1,915	1,941	32,000	1,941
2019-09-24	1,940	1,969	1,934	1,946	38,400	1,946
2019-09-20	1,944	1,954	1,915	1,951	53,200	1,951
2019-09-19	1,914	1,939	1,901	1,912	57,200	1,912
2019-09-18	1,900	1,920	1,863	1,887	72,600	1,887
2019-09-17	1,899	1,914	1,881	1,894	35,000	1,894
2019-09-13	1,920	1,923	1,896	1,900	65,800	1,900
2019-09-12	1,883	1,920	1,880	1,906	70,800	1,906
2019-09-11	1,860	1,888	1,860	1,877	55,200	1,877
2019-09-10	1,769	1,833	1,769	1,832	53,500	1,832
2019-09-09	1,733	1,763	1,710	1,763	24,700	1,763
2019-09-06	1,701	1,742	1,701	1,723	37,600	1,723
2019-09-05	1,675	1,716	1,675	1,691	44,800	1,691
2019-09-04	1,661	1,685	1,646	1,683	23,100	1,683
2019-09-03	1,684	1,717	1,680	1,684	33,700	1,684
2019-09-02	1,671	1,709	1,671	1,690	21,500	1,690
2019-08-30	1,646	1,695	1,645	1,689	42,600	1,689
2019-08-29	1,635	1,649	1,626	1,643	27,800	1,643
2019-08-28	1,633	1,644	1,615	1,635	38,200	1,635
2019-08-27	1,621	1,661	1,606	1,628	37,500	1,628
2019-08-26	1,596	1,629	1,574	1,612	46,900	1,612
2019-08-23	1,650	1,666	1,638	1,646	33,100	1,646
2019-08-22	1,648	1,671	1,641	1,646	46,300	1,646
2019-08-21	1,631	1,654	1,613	1,645	43,300	1,645
2019-08-20	1,621	1,662	1,621	1,661	33,000	1,661
2019-08-19	1,636	1,672	1,613	1,613	44,300	1,613
2019-08-16	1,580	1,621	1,573	1,615	56,400	1,615
2019-08-15	1,526	1,586	1,486	1,583	108,400	1,583
2019-08-14	1,571	1,600	1,537	1,566	148,200	1,566
2019-08-13	1,731	1,735	1,512	1,568	230,800	1,568
2019-08-09	1,794	1,799	1,763	1,771	30,100	1,771
2019-08-08	1,770	1,784	1,754	1,754	37,200	1,754
2019-08-07	1,773	1,793	1,750	1,770	34,800	1,770
2019-08-06	1,720	1,780	1,718	1,773	45,900	1,773
2019-08-05	1,807	1,810	1,745	1,773	70,400	1,773
2019-08-02	1,891	1,891	1,813	1,822	111,000	1,822
2019-08-01	1,933	1,933	1,910	1,920	42,400	1,920
2019-07-31	1,955	1,974	1,948	1,950	52,800	1,950
2019-07-30	1,949	1,963	1,930	1,944	30,700	1,944
2019-07-29	1,941	1,941	1,913	1,934	21,800	1,934
2019-07-26	1,942	1,945	1,921	1,942	35,600	1,942
2019-07-25	1,969	1,974	1,950	1,961	40,900	1,961
2019-07-24	1,963	1,985	1,953	1,968	40,200	1,968
2019-07-23	1,914	1,959	1,914	1,949	33,300	1,949
2019-07-22	1,948	1,955	1,918	1,924	31,500	1,924
2019-07-19	1,886	1,939	1,884	1,936	39,300	1,936
2019-07-18	1,929	1,929	1,879	1,881	66,800	1,881
2019-07-17	1,949	1,955	1,922	1,930	45,300	1,930
2019-07-16	1,964	1,980	1,934	1,949	46,900	1,949
2019-07-12	2,039	2,039	1,976	1,983	56,800	1,983
2019-07-11	2,004	2,028	1,998	2,024	23,600	2,024
2019-07-10	2,015	2,015	1,985	2,007	46,200	2,007
2019-07-09	2,026	2,031	1,998	2,006	40,600	2,006
2019-07-08	2,050	2,060	2,015	2,031	41,000	2,031
2019-07-05	2,093	2,093	2,058	2,064	38,100	2,064
2019-07-04	2,078	2,103	2,055	2,093	53,200	2,093
2019-07-03	2,052	2,073	2,038	2,062	59,700	2,062
2019-07-02	2,058	2,064	2,034	2,055	38,800	2,055
2019-07-01	2,044	2,066	2,033	2,052	59,300	2,052
2019-06-28	1,988	2,033	1,980	2,009	39,000	2,009
2019-06-27	1,955	2,022	1,955	2,009	47,200	2,009
2019-06-26	1,940	1,976	1,940	1,946	38,300	1,946
2019-06-25	1,962	1,990	1,943	1,946	49,300	1,946
2019-06-24	1,943	1,972	1,936	1,954	64,500	1,954
2019-06-21	1,950	1,978	1,923	1,934	109,900	1,934
2019-06-20	1,969	1,981	1,930	1,940	47,700	1,940
2019-06-19	1,934	1,970	1,934	1,959	83,600	1,959
2019-06-18	1,953	1,960	1,885	1,911	109,900	1,911
2019-06-17	1,961	1,969	1,942	1,946	29,600	1,946
2019-06-14	1,953	1,981	1,945	1,966	67,400	1,966
2019-06-13	2,017	2,020	1,966	1,977	59,000	1,977
2019-06-12	2,036	2,040	2,015	2,031	59,000	2,031
2019-06-11	2,020	2,061	2,013	2,052	71,600	2,052
2019-06-10	2,009	2,063	2,006	2,021	71,200	2,021
2019-06-07	1,919	2,030	1,913	1,998	110,500	1,998
2019-06-06	1,963	1,970	1,920	1,925	59,000	1,925
2019-06-05	1,966	1,983	1,955	1,978	58,500	1,978
2019-06-04	1,887	1,936	1,882	1,934	68,200	1,934
2019-06-03	1,908	1,915	1,860	1,887	86,000	1,887
2019-05-31	1,938	1,950	1,905	1,920	115,200	1,920
2019-05-30	1,974	1,986	1,939	1,955	126,400	1,955
2019-05-29	2,015	2,021	1,979	2,007	58,700	2,007
2019-05-28	2,038	2,048	2,017	2,030	45,800	2,030
2019-05-27	2,060	2,061	2,025	2,053	39,600	2,053
2019-05-24	2,026	2,040	2,005	2,038	44,000	2,038
2019-05-23	2,046	2,063	2,036	2,045	47,800	2,045
2019-05-22	2,091	2,091	2,035	2,045	49,200	2,045
2019-05-21	2,062	2,085	2,034	2,083	77,900	2,083
2019-05-20	2,109	2,110	2,032	2,046	103,700	2,046
2019-05-17	2,101	2,115	2,029	2,106	169,500	2,106
2019-05-16	2,225	2,225	2,079	2,087	136,300	2,087
2019-05-15	2,293	2,343	2,224	2,228	185,400	2,228
2019-05-14	2,550	2,570	2,508	2,543	53,200	2,543
2019-05-13	2,609	2,669	2,579	2,625	56,900	2,625
2019-05-10	2,594	2,642	2,556	2,631	90,900	2,631
2019-05-09	2,629	2,629	2,571	2,607	78,600	2,607
2019-05-08	2,690	2,690	2,638	2,645	61,500	2,645
2019-05-07	2,791	2,791	2,721	2,740	46,600	2,740
2019-04-26	2,731	2,802	2,715	2,793	53,000	2,793
2019-04-25	2,740	2,766	2,698	2,766	39,600	2,766
2019-04-24	2,771	2,790	2,749	2,766	34,900	2,766
2019-04-23	2,743	2,805	2,731	2,797	69,400	2,797
2019-04-22	2,772	2,774	2,744	2,759	18,900	2,759
2019-04-19	2,774	2,793	2,758	2,790	36,200	2,790
2019-04-18	2,787	2,793	2,741	2,753	22,400	2,753
2019-04-17	2,803	2,823	2,781	2,793	32,600	2,793
2019-04-16	2,791	2,803	2,771	2,802	19,400	2,802
2019-04-15	2,794	2,819	2,789	2,810	31,800	2,810
2019-04-12	2,759	2,785	2,737	2,781	47,800	2,781
2019-04-11	2,777	2,777	2,730	2,737	23,100	2,737
2019-04-10	2,778	2,779	2,753	2,775	17,900	2,775
2019-04-09	2,778	2,792	2,744	2,789	34,000	2,789
2019-04-08	2,755	2,781	2,749	2,777	34,700	2,777
2019-04-05	2,742	2,757	2,726	2,754	25,700	2,754
2019-04-04	2,767	2,773	2,732	2,735	36,800	2,735
2019-04-03	2,739	2,759	2,716	2,750	44,000	2,750
2019-04-02	2,720	2,761	2,720	2,741	56,500	2,741
2019-04-01	2,629	2,702	2,629	2,696	66,300	2,696
2019-03-29	2,624	2,625	2,599	2,613	38,400	2,613
2019-03-28	2,655	2,658	2,614	2,625	41,700	2,625
2019-03-27	2,660	2,660	2,619	2,652	39,000	2,652
2019-03-26	2,664	2,699	2,651	2,685	64,700	2,685
2019-03-25	2,660	2,660	2,610	2,646	68,200	2,646
2019-03-22	2,685	2,687	2,640	2,687	73,800	2,687
2019-03-20	2,650	2,684	2,630	2,684	52,700	2,684
2019-03-19	2,662	2,662	2,629	2,654	44,500	2,654
2019-03-18	2,624	2,670	2,605	2,670	52,900	2,670
2019-03-15	2,597	2,613	2,597	2,605	66,700	2,605
2019-03-14	2,594	2,618	2,593	2,597	71,900	2,597
2019-03-13	2,591	2,610	2,590	2,590	54,100	2,590
2019-03-12	2,602	2,618	2,598	2,604	37,600	2,604
2019-03-11	2,551	2,576	2,551	2,576	43,400	2,576
2019-03-08	2,590	2,605	2,544	2,554	64,800	2,554
2019-03-07	2,650	2,650	2,600	2,613	41,700	2,613
2019-03-06	2,672	2,672	2,632	2,653	43,600	2,653
2019-03-05	2,695	2,695	2,655	2,670	46,200	2,670
2019-03-04	2,731	2,734	2,700	2,709	31,200	2,709
2019-03-01	2,713	2,731	2,672	2,706	51,300	2,706
2019-02-28	2,729	2,729	2,691	2,713	58,600	2,713
2019-02-27	2,748	2,758	2,707	2,725	61,300	2,725
2019-02-26	2,750	2,761	2,721	2,732	39,000	2,732
2019-02-25	2,747	2,755	2,727	2,732	33,300	2,732
2019-02-22	2,750	2,750	2,704	2,732	36,200	2,732
2019-02-21	2,728	2,762	2,697	2,752	65,400	2,752
2019-02-20	2,699	2,738	2,697	2,729	41,900	2,729
2019-02-19	2,690	2,717	2,661	2,699	37,600	2,699
2019-02-18	2,629	2,719	2,629	2,681	90,900	2,681
2019-02-15	2,571	2,607	2,556	2,596	69,400	2,596
2019-02-14	2,657	2,657	2,540	2,578	162,700	2,578
2019-02-13	2,705	2,718	2,602	2,672	104,400	2,672
2019-02-12	2,682	2,710	2,660	2,699	43,400	2,699
2019-02-08	2,715	2,715	2,667	2,682	59,900	2,682
2019-02-07	2,743	2,743	2,703	2,726	36,400	2,726
2019-02-06	2,764	2,774	2,745	2,771	20,300	2,771
2019-02-05	2,747	2,784	2,729	2,766	43,400	2,766
2019-02-04	2,671	2,744	2,658	2,743	48,100	2,743
2019-02-01	2,685	2,699	2,627	2,658	57,300	2,658
2019-01-31	2,717	2,733	2,689	2,715	58,000	2,715
2019-01-30	2,713	2,759	2,684	2,702	71,700	2,702
2019-01-29	2,724	2,730	2,687	2,713	55,600	2,713
2019-01-28	2,751	2,778	2,747	2,757	30,600	2,757
2019-01-25	2,717	2,794	2,717	2,747	37,100	2,747
2019-01-24	2,695	2,725	2,672	2,717	28,400	2,717
2019-01-23	2,693	2,734	2,680	2,717	34,300	2,717
2019-01-22	2,724	2,767	2,696	2,724	43,100	2,724
2019-01-21	2,712	2,742	2,687	2,737	34,200	2,737
2019-01-18	2,652	2,685	2,638	2,668	40,000	2,668
2019-01-17	2,630	2,664	2,608	2,625	51,400	2,625
2019-01-16	2,652	2,652	2,615	2,627	40,900	2,627
2019-01-15	2,619	2,674	2,591	2,674	46,200	2,674
2019-01-11	2,620	2,638	2,604	2,632	30,500	2,632
2019-01-10	2,652	2,652	2,586	2,620	35,100	2,620
2019-01-09	2,614	2,656	2,601	2,652	32,600	2,652
2019-01-08	2,587	2,641	2,569	2,629	39,700	2,629
2019-01-07	2,565	2,619	2,551	2,581	33,800	2,581
2019-01-04	2,491	2,518	2,450	2,515	42,300	2,515

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 [2019年度]

6390 (株)加藤製作所の時系列データ [2019年度]