6390 (株)加藤製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3098698696096565,900965
2020-12-2997198796098659,000986
2020-12-2897997996097169,700971
2020-12-2597698497497637,300976
2020-12-2498299097397427,700974
2020-12-2398098096897742,600977
2020-12-229991,000978980107,400980
2020-12-211,0151,02199599975,500999
2020-12-181,0301,0301,0041,01460,9001,014
2020-12-171,0621,0661,0151,02153,0001,021
2020-12-161,0311,0671,0311,06254,9001,062
2020-12-151,0151,0301,0091,03059,5001,030
2020-12-149971,0469961,02771,1001,027
2020-12-111,0021,01098899774,300997
2020-12-101,0081,0181,0041,00738,4001,007
2020-12-091,0011,0311,0011,01643,3001,016
2020-12-081,0051,0099961,00058,5001,000
2020-12-071,0181,0231,0051,00835,3001,008
2020-12-041,0101,0191,0011,01845,7001,018
2020-12-031,0081,0121,0001,00850,5001,008
2020-12-021,0311,0311,0041,00553,9001,005
2020-12-011,0081,0251,0051,02038,9001,020
2020-11-301,0451,0451,0071,01640,5001,016
2020-11-271,0121,0481,0091,04850,1001,048
2020-11-261,0251,0251,0061,01540,1001,015
2020-11-251,0361,0441,0231,02639,8001,026
2020-11-241,0621,0621,0241,02750,0001,027
2020-11-201,0351,0451,0221,03540,9001,035
2020-11-191,0511,0631,0301,03541,7001,035
2020-11-181,0671,0721,0491,06131,5001,061
2020-11-171,0931,1001,0631,07620,1001,076
2020-11-161,0771,0931,0591,08140,6001,081
2020-11-131,0781,0781,0421,05640,6001,056
2020-11-121,0971,1091,0821,10055,2001,100
2020-11-111,0921,1031,0791,09354,5001,093
2020-11-101,0811,0951,0581,08060,6001,080
2020-11-091,0501,0751,0491,06839,5001,068
2020-11-061,0111,0541,0111,04933,5001,049
2020-11-051,0031,0179841,00069,8001,000
2020-11-041,0311,0319971,00757,0001,007
2020-11-021,0251,0351,0041,00952,0001,009
2020-10-301,0521,0521,0031,01240,5001,012
2020-10-291,0371,0491,0231,04219,0001,042
2020-10-281,0641,0641,0201,04031,3001,040
2020-10-271,0351,0641,0211,06425,4001,064
2020-10-261,0311,0431,0251,03529,5001,035
2020-10-231,0301,0341,0131,03132,1001,031
2020-10-221,0501,0501,0281,03134,7001,031
2020-10-211,0261,0511,0241,04835,5001,048
2020-10-201,0381,0381,0181,01833,2001,018
2020-10-191,0251,0531,0251,03717,8001,037
2020-10-161,0401,0401,0201,02434,5001,024
2020-10-151,0641,0671,0381,04038,5001,040
2020-10-141,0741,0751,0571,06744,1001,067
2020-10-131,0921,0991,0691,07531,5001,075
2020-10-121,0961,0961,0771,09040,7001,090
2020-10-091,1111,1161,0881,09637,9001,096
2020-10-081,1081,1231,1021,11124,6001,111
2020-10-071,0951,1131,0781,10565,3001,105
2020-10-061,1111,1111,0831,09460,4001,094
2020-10-051,1281,1451,0881,09761,4001,097
2020-10-021,1271,1341,1041,11266,0001,112
2020-09-301,1701,1751,1161,120109,6001,120
2020-09-291,2291,2291,1651,16958,3001,169
2020-09-281,1461,2481,1401,23698,6001,236
2020-09-251,1191,1401,1011,13843,2001,138
2020-09-241,1371,1371,1031,10937,1001,109
2020-09-231,1471,1471,1211,13127,3001,131
2020-09-181,1561,1601,1391,15945,1001,159
2020-09-171,1561,1581,1361,14630,7001,146
2020-09-161,1251,1571,1241,15329,2001,153
2020-09-151,1351,1371,1161,12844,1001,128
2020-09-141,1321,1471,1221,13758,2001,137
2020-09-111,1221,1321,1101,13254,9001,132
2020-09-101,1301,1371,1191,13230,5001,132
2020-09-091,1211,1381,1211,12647,7001,126
2020-09-081,1301,1491,1151,14938,9001,149
2020-09-071,0801,1341,0801,11844,2001,118
2020-09-041,0431,0911,0351,08537,7001,085
2020-09-031,0611,0611,0411,04334,5001,043
2020-09-021,0611,0611,0391,05139,6001,051
2020-09-011,0591,0711,0521,06127,8001,061
2020-08-311,0571,0761,0571,05917,9001,059
2020-08-281,0721,0851,0351,04946,0001,049
2020-08-271,0701,0791,0551,06825,3001,068
2020-08-261,0701,0761,0581,07029,6001,070
2020-08-251,0771,0791,0611,07226,2001,072
2020-08-241,1001,1051,0661,07728,3001,077
2020-08-211,1081,1141,0961,09917,3001,099
2020-08-201,1081,1221,1021,10510,1001,105
2020-08-191,1091,1291,1091,12711,3001,127
2020-08-181,1251,1351,1061,11916,1001,119
2020-08-171,1471,1651,1201,12813,8001,128
2020-08-141,1571,1701,1501,16315,5001,163
2020-08-131,1481,1641,1201,16433,5001,164
2020-08-121,0971,1341,0971,11933,4001,119
2020-08-111,0461,1011,0451,10136,9001,101
2020-08-071,0801,0831,0621,06929,3001,069
2020-08-061,1081,1081,0841,09231,4001,092
2020-08-051,1201,1211,0841,11431,7001,114
2020-08-041,1401,1411,1111,11926,9001,119
2020-08-031,1221,1421,1021,13236,2001,132
2020-07-311,1781,1781,1251,12936,1001,129
2020-07-301,2271,2271,1661,16623,8001,166
2020-07-291,2621,2621,2321,24313,9001,243
2020-07-281,2701,2721,2511,26210,7001,262
2020-07-271,2261,2811,2101,28114,0001,281
2020-07-221,2631,2791,2301,23011,0001,230
2020-07-211,2651,2651,2441,26310,5001,263
2020-07-201,2441,2631,2361,25814,2001,258
2020-07-171,2611,2751,2311,25012,7001,250
2020-07-161,3081,3131,2591,25930,0001,259
2020-07-151,2371,3201,2371,32053,5001,320
2020-07-141,2291,2341,2081,21513,1001,215
2020-07-131,1811,2191,1631,21618,3001,216
2020-07-101,1921,1921,1551,15721,6001,157
2020-07-091,2081,2181,1881,20412,8001,204
2020-07-081,2011,2111,1951,2049,7001,204
2020-07-071,2381,2381,1881,19915,2001,199
2020-07-061,1891,2391,1891,23918,1001,239
2020-07-031,1711,1891,1551,18729,1001,187
2020-07-021,1801,1941,1591,17019,7001,170
2020-07-011,2251,2251,1591,17024,5001,170
2020-06-301,2471,2491,2071,21920,8001,219
2020-06-291,2031,2321,1841,23232,4001,232
2020-06-261,1971,2161,1911,21629,2001,216
2020-06-251,1531,1831,1531,18333,1001,183
2020-06-241,1831,1951,1531,15318,4001,153
2020-06-231,1961,2041,1821,18618,0001,186
2020-06-221,1921,1971,1771,1908,8001,190
2020-06-191,1991,1991,1691,19233,2001,192
2020-06-181,2061,2061,1611,18027,1001,180
2020-06-171,2131,2161,1791,19527,6001,195
2020-06-161,1471,2201,1471,22030,0001,220
2020-06-151,1771,1921,1331,13336,0001,133
2020-06-121,1701,1791,1461,17743,4001,177
2020-06-111,2701,2701,2011,20226,2001,202
2020-06-101,2931,2931,2671,28213,4001,282
2020-06-091,3261,3371,2701,29328,0001,293
2020-06-081,2981,3261,2821,32632,7001,326
2020-06-051,2341,2871,2201,27936,6001,279
2020-06-041,2291,2411,2001,22433,7001,224
2020-06-031,2301,2301,2071,22921,0001,229
2020-06-021,1881,2291,1881,21328,2001,213
2020-06-011,2251,2291,1781,18124,2001,181
2020-05-291,2941,2941,2211,22533,8001,225
2020-05-281,2821,2881,2501,28744,2001,287
2020-05-271,2271,2651,2021,26523,4001,265
2020-05-261,2011,2351,1981,22534,4001,225
2020-05-251,1651,2031,1431,20023,8001,200
2020-05-221,1681,1791,1281,14824,5001,148
2020-05-211,1651,1951,1651,17742,5001,177
2020-05-201,1421,1581,1181,15251,5001,152
2020-05-191,1531,1571,1041,14646,8001,146
2020-05-181,1431,1461,1171,12925,8001,129
2020-05-151,1751,1751,1281,15439,4001,154
2020-05-141,1801,1801,1451,14922,5001,149
2020-05-131,1801,2091,1561,18347,5001,183
2020-05-121,2281,2281,1851,19830,6001,198
2020-05-111,2361,2601,2181,22844,7001,228
2020-05-081,2151,2441,2021,24341,2001,243
2020-05-071,1921,2061,1801,19537,2001,195
2020-05-011,2511,2631,1921,20730,3001,207
2020-04-301,2391,2621,2331,23638,3001,236
2020-04-281,2601,2631,2091,20940,2001,209
2020-04-271,2421,2641,2361,25225,8001,252
2020-04-241,2381,2381,2001,21620,3001,216
2020-04-231,1811,2291,1701,22924,8001,229
2020-04-221,2001,2111,1671,18226,3001,182
2020-04-211,2241,2241,1851,19924,7001,199
2020-04-201,1901,2381,1801,22439,5001,224
2020-04-171,2151,2281,1931,20724,6001,207
2020-04-161,1421,1991,1421,19718,7001,197
2020-04-151,1881,1881,1531,16228,0001,162
2020-04-141,1991,2051,1671,19436,6001,194
2020-04-131,2451,2451,1921,19524,8001,195
2020-04-101,2241,2581,2001,24723,7001,247
2020-04-091,1921,2441,1911,22938,1001,229
2020-04-081,1821,2141,1551,20025,9001,200
2020-04-071,2001,2041,1391,19240,0001,192
2020-04-061,0921,1811,0781,17038,7001,170
2020-04-031,0931,1421,0751,09223,8001,092
2020-04-021,1041,1671,0901,11739,4001,117
2020-04-011,1821,2051,1271,13939,9001,139
2020-03-311,2661,2661,1611,18231,6001,182
2020-03-301,2041,2451,1771,23944,5001,239
2020-03-271,2501,2791,1871,27959,3001,279
2020-03-261,1961,2201,1461,22042,9001,220
2020-03-251,1871,1961,1421,19649,6001,196
2020-03-241,1001,1511,0751,14074,8001,140
2020-03-231,0351,0819981,07055,6001,070
2020-03-191,0621,12299599590,700995
2020-03-181,0451,1111,0441,06284,7001,062
2020-03-179361,0459101,028114,7001,028
2020-03-169481,00193595067,800950
2020-03-1391596990292290,400922
2020-03-121,0481,0731,0041,01593,1001,015
2020-03-111,1001,1291,0761,07855,7001,078
2020-03-101,0511,1291,0311,10799,3001,107
2020-03-091,1721,1781,0941,09775,0001,097
2020-03-061,2501,2501,1981,20292,5001,202
2020-03-051,3021,3061,2661,27753,0001,277
2020-03-041,2771,3231,2711,27468,2001,274
2020-03-031,3561,3661,2921,29252,4001,292
2020-03-021,2941,3641,2861,32653,8001,326
2020-02-281,3461,3551,2991,30470,9001,304
2020-02-271,4051,4161,3721,37646,5001,376
2020-02-261,3871,4201,3781,41537,4001,415
2020-02-251,3931,4331,3931,40551,0001,405
2020-02-211,4531,4851,4531,46617,5001,466
2020-02-201,4701,4961,4551,45544,6001,455
2020-02-191,4601,4781,4521,45527,3001,455
2020-02-181,4961,4961,4531,46056,9001,460
2020-02-171,4721,5211,4721,50167,3001,501
2020-02-141,5511,5561,4711,477264,1001,477
2020-02-131,6801,6851,6541,67134,4001,671
2020-02-121,6681,6951,6541,68029,3001,680
2020-02-101,6331,6731,6331,66135,0001,661
2020-02-071,6671,6751,6401,66533,5001,665
2020-02-061,6501,6861,6491,66360,2001,663
2020-02-051,6231,6351,6111,62720,7001,627
2020-02-041,5951,6101,5731,60424,7001,604
2020-02-031,5951,6101,5841,59544,5001,595
2020-01-311,6341,6641,6241,64258,9001,642
2020-01-301,6461,6581,6071,62660,9001,626
2020-01-291,5991,6511,5961,64859,3001,648
2020-01-281,5701,6061,5501,59552,4001,595
2020-01-271,5891,5891,5491,57858,1001,578
2020-01-241,5921,5981,5671,59362,0001,593
2020-01-231,6311,6311,5851,59051,9001,590
2020-01-221,6671,6671,6281,63643,5001,636
2020-01-211,6701,6731,6451,66069,0001,660
2020-01-201,6551,6661,6491,66340,3001,663
2020-01-171,6201,6411,6191,63527,7001,635
2020-01-161,6251,6271,6051,61719,8001,617
2020-01-151,6031,6241,5971,61852,6001,618
2020-01-141,6101,6171,5931,61744,2001,617
2020-01-101,6181,6331,6071,62154,0001,621
2020-01-091,5951,6201,5921,61558,9001,615
2020-01-081,6081,6081,5691,58566,4001,585
2020-01-071,6051,6291,6001,62536,5001,625
2020-01-061,6381,6391,5961,61066,9001,610

分割・併合履歴 : [2016-09-28]1株→0.2株