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
2020-12-30	986	986	960	965	65,900	965
2020-12-29	971	987	960	986	59,000	986
2020-12-28	979	979	960	971	69,700	971
2020-12-25	976	984	974	976	37,300	976
2020-12-24	982	990	973	974	27,700	974
2020-12-23	980	980	968	977	42,600	977
2020-12-22	999	1,000	978	980	107,400	980
2020-12-21	1,015	1,021	995	999	75,500	999
2020-12-18	1,030	1,030	1,004	1,014	60,900	1,014
2020-12-17	1,062	1,066	1,015	1,021	53,000	1,021
2020-12-16	1,031	1,067	1,031	1,062	54,900	1,062
2020-12-15	1,015	1,030	1,009	1,030	59,500	1,030
2020-12-14	997	1,046	996	1,027	71,100	1,027
2020-12-11	1,002	1,010	988	997	74,300	997
2020-12-10	1,008	1,018	1,004	1,007	38,400	1,007
2020-12-09	1,001	1,031	1,001	1,016	43,300	1,016
2020-12-08	1,005	1,009	996	1,000	58,500	1,000
2020-12-07	1,018	1,023	1,005	1,008	35,300	1,008
2020-12-04	1,010	1,019	1,001	1,018	45,700	1,018
2020-12-03	1,008	1,012	1,000	1,008	50,500	1,008
2020-12-02	1,031	1,031	1,004	1,005	53,900	1,005
2020-12-01	1,008	1,025	1,005	1,020	38,900	1,020
2020-11-30	1,045	1,045	1,007	1,016	40,500	1,016
2020-11-27	1,012	1,048	1,009	1,048	50,100	1,048
2020-11-26	1,025	1,025	1,006	1,015	40,100	1,015
2020-11-25	1,036	1,044	1,023	1,026	39,800	1,026
2020-11-24	1,062	1,062	1,024	1,027	50,000	1,027
2020-11-20	1,035	1,045	1,022	1,035	40,900	1,035
2020-11-19	1,051	1,063	1,030	1,035	41,700	1,035
2020-11-18	1,067	1,072	1,049	1,061	31,500	1,061
2020-11-17	1,093	1,100	1,063	1,076	20,100	1,076
2020-11-16	1,077	1,093	1,059	1,081	40,600	1,081
2020-11-13	1,078	1,078	1,042	1,056	40,600	1,056
2020-11-12	1,097	1,109	1,082	1,100	55,200	1,100
2020-11-11	1,092	1,103	1,079	1,093	54,500	1,093
2020-11-10	1,081	1,095	1,058	1,080	60,600	1,080
2020-11-09	1,050	1,075	1,049	1,068	39,500	1,068
2020-11-06	1,011	1,054	1,011	1,049	33,500	1,049
2020-11-05	1,003	1,017	984	1,000	69,800	1,000
2020-11-04	1,031	1,031	997	1,007	57,000	1,007
2020-11-02	1,025	1,035	1,004	1,009	52,000	1,009
2020-10-30	1,052	1,052	1,003	1,012	40,500	1,012
2020-10-29	1,037	1,049	1,023	1,042	19,000	1,042
2020-10-28	1,064	1,064	1,020	1,040	31,300	1,040
2020-10-27	1,035	1,064	1,021	1,064	25,400	1,064
2020-10-26	1,031	1,043	1,025	1,035	29,500	1,035
2020-10-23	1,030	1,034	1,013	1,031	32,100	1,031
2020-10-22	1,050	1,050	1,028	1,031	34,700	1,031
2020-10-21	1,026	1,051	1,024	1,048	35,500	1,048
2020-10-20	1,038	1,038	1,018	1,018	33,200	1,018
2020-10-19	1,025	1,053	1,025	1,037	17,800	1,037
2020-10-16	1,040	1,040	1,020	1,024	34,500	1,024
2020-10-15	1,064	1,067	1,038	1,040	38,500	1,040
2020-10-14	1,074	1,075	1,057	1,067	44,100	1,067
2020-10-13	1,092	1,099	1,069	1,075	31,500	1,075
2020-10-12	1,096	1,096	1,077	1,090	40,700	1,090
2020-10-09	1,111	1,116	1,088	1,096	37,900	1,096
2020-10-08	1,108	1,123	1,102	1,111	24,600	1,111
2020-10-07	1,095	1,113	1,078	1,105	65,300	1,105
2020-10-06	1,111	1,111	1,083	1,094	60,400	1,094
2020-10-05	1,128	1,145	1,088	1,097	61,400	1,097
2020-10-02	1,127	1,134	1,104	1,112	66,000	1,112
2020-09-30	1,170	1,175	1,116	1,120	109,600	1,120
2020-09-29	1,229	1,229	1,165	1,169	58,300	1,169
2020-09-28	1,146	1,248	1,140	1,236	98,600	1,236
2020-09-25	1,119	1,140	1,101	1,138	43,200	1,138
2020-09-24	1,137	1,137	1,103	1,109	37,100	1,109
2020-09-23	1,147	1,147	1,121	1,131	27,300	1,131
2020-09-18	1,156	1,160	1,139	1,159	45,100	1,159
2020-09-17	1,156	1,158	1,136	1,146	30,700	1,146
2020-09-16	1,125	1,157	1,124	1,153	29,200	1,153
2020-09-15	1,135	1,137	1,116	1,128	44,100	1,128
2020-09-14	1,132	1,147	1,122	1,137	58,200	1,137
2020-09-11	1,122	1,132	1,110	1,132	54,900	1,132
2020-09-10	1,130	1,137	1,119	1,132	30,500	1,132
2020-09-09	1,121	1,138	1,121	1,126	47,700	1,126
2020-09-08	1,130	1,149	1,115	1,149	38,900	1,149
2020-09-07	1,080	1,134	1,080	1,118	44,200	1,118
2020-09-04	1,043	1,091	1,035	1,085	37,700	1,085
2020-09-03	1,061	1,061	1,041	1,043	34,500	1,043
2020-09-02	1,061	1,061	1,039	1,051	39,600	1,051
2020-09-01	1,059	1,071	1,052	1,061	27,800	1,061
2020-08-31	1,057	1,076	1,057	1,059	17,900	1,059
2020-08-28	1,072	1,085	1,035	1,049	46,000	1,049
2020-08-27	1,070	1,079	1,055	1,068	25,300	1,068
2020-08-26	1,070	1,076	1,058	1,070	29,600	1,070
2020-08-25	1,077	1,079	1,061	1,072	26,200	1,072
2020-08-24	1,100	1,105	1,066	1,077	28,300	1,077
2020-08-21	1,108	1,114	1,096	1,099	17,300	1,099
2020-08-20	1,108	1,122	1,102	1,105	10,100	1,105
2020-08-19	1,109	1,129	1,109	1,127	11,300	1,127
2020-08-18	1,125	1,135	1,106	1,119	16,100	1,119
2020-08-17	1,147	1,165	1,120	1,128	13,800	1,128
2020-08-14	1,157	1,170	1,150	1,163	15,500	1,163
2020-08-13	1,148	1,164	1,120	1,164	33,500	1,164
2020-08-12	1,097	1,134	1,097	1,119	33,400	1,119
2020-08-11	1,046	1,101	1,045	1,101	36,900	1,101
2020-08-07	1,080	1,083	1,062	1,069	29,300	1,069
2020-08-06	1,108	1,108	1,084	1,092	31,400	1,092
2020-08-05	1,120	1,121	1,084	1,114	31,700	1,114
2020-08-04	1,140	1,141	1,111	1,119	26,900	1,119
2020-08-03	1,122	1,142	1,102	1,132	36,200	1,132
2020-07-31	1,178	1,178	1,125	1,129	36,100	1,129
2020-07-30	1,227	1,227	1,166	1,166	23,800	1,166
2020-07-29	1,262	1,262	1,232	1,243	13,900	1,243
2020-07-28	1,270	1,272	1,251	1,262	10,700	1,262
2020-07-27	1,226	1,281	1,210	1,281	14,000	1,281
2020-07-22	1,263	1,279	1,230	1,230	11,000	1,230
2020-07-21	1,265	1,265	1,244	1,263	10,500	1,263
2020-07-20	1,244	1,263	1,236	1,258	14,200	1,258
2020-07-17	1,261	1,275	1,231	1,250	12,700	1,250
2020-07-16	1,308	1,313	1,259	1,259	30,000	1,259
2020-07-15	1,237	1,320	1,237	1,320	53,500	1,320
2020-07-14	1,229	1,234	1,208	1,215	13,100	1,215
2020-07-13	1,181	1,219	1,163	1,216	18,300	1,216
2020-07-10	1,192	1,192	1,155	1,157	21,600	1,157
2020-07-09	1,208	1,218	1,188	1,204	12,800	1,204
2020-07-08	1,201	1,211	1,195	1,204	9,700	1,204
2020-07-07	1,238	1,238	1,188	1,199	15,200	1,199
2020-07-06	1,189	1,239	1,189	1,239	18,100	1,239
2020-07-03	1,171	1,189	1,155	1,187	29,100	1,187
2020-07-02	1,180	1,194	1,159	1,170	19,700	1,170
2020-07-01	1,225	1,225	1,159	1,170	24,500	1,170
2020-06-30	1,247	1,249	1,207	1,219	20,800	1,219
2020-06-29	1,203	1,232	1,184	1,232	32,400	1,232
2020-06-26	1,197	1,216	1,191	1,216	29,200	1,216
2020-06-25	1,153	1,183	1,153	1,183	33,100	1,183
2020-06-24	1,183	1,195	1,153	1,153	18,400	1,153
2020-06-23	1,196	1,204	1,182	1,186	18,000	1,186
2020-06-22	1,192	1,197	1,177	1,190	8,800	1,190
2020-06-19	1,199	1,199	1,169	1,192	33,200	1,192
2020-06-18	1,206	1,206	1,161	1,180	27,100	1,180
2020-06-17	1,213	1,216	1,179	1,195	27,600	1,195
2020-06-16	1,147	1,220	1,147	1,220	30,000	1,220
2020-06-15	1,177	1,192	1,133	1,133	36,000	1,133
2020-06-12	1,170	1,179	1,146	1,177	43,400	1,177
2020-06-11	1,270	1,270	1,201	1,202	26,200	1,202
2020-06-10	1,293	1,293	1,267	1,282	13,400	1,282
2020-06-09	1,326	1,337	1,270	1,293	28,000	1,293
2020-06-08	1,298	1,326	1,282	1,326	32,700	1,326
2020-06-05	1,234	1,287	1,220	1,279	36,600	1,279
2020-06-04	1,229	1,241	1,200	1,224	33,700	1,224
2020-06-03	1,230	1,230	1,207	1,229	21,000	1,229
2020-06-02	1,188	1,229	1,188	1,213	28,200	1,213
2020-06-01	1,225	1,229	1,178	1,181	24,200	1,181
2020-05-29	1,294	1,294	1,221	1,225	33,800	1,225
2020-05-28	1,282	1,288	1,250	1,287	44,200	1,287
2020-05-27	1,227	1,265	1,202	1,265	23,400	1,265
2020-05-26	1,201	1,235	1,198	1,225	34,400	1,225
2020-05-25	1,165	1,203	1,143	1,200	23,800	1,200
2020-05-22	1,168	1,179	1,128	1,148	24,500	1,148
2020-05-21	1,165	1,195	1,165	1,177	42,500	1,177
2020-05-20	1,142	1,158	1,118	1,152	51,500	1,152
2020-05-19	1,153	1,157	1,104	1,146	46,800	1,146
2020-05-18	1,143	1,146	1,117	1,129	25,800	1,129
2020-05-15	1,175	1,175	1,128	1,154	39,400	1,154
2020-05-14	1,180	1,180	1,145	1,149	22,500	1,149
2020-05-13	1,180	1,209	1,156	1,183	47,500	1,183
2020-05-12	1,228	1,228	1,185	1,198	30,600	1,198
2020-05-11	1,236	1,260	1,218	1,228	44,700	1,228
2020-05-08	1,215	1,244	1,202	1,243	41,200	1,243
2020-05-07	1,192	1,206	1,180	1,195	37,200	1,195
2020-05-01	1,251	1,263	1,192	1,207	30,300	1,207
2020-04-30	1,239	1,262	1,233	1,236	38,300	1,236
2020-04-28	1,260	1,263	1,209	1,209	40,200	1,209
2020-04-27	1,242	1,264	1,236	1,252	25,800	1,252
2020-04-24	1,238	1,238	1,200	1,216	20,300	1,216
2020-04-23	1,181	1,229	1,170	1,229	24,800	1,229
2020-04-22	1,200	1,211	1,167	1,182	26,300	1,182
2020-04-21	1,224	1,224	1,185	1,199	24,700	1,199
2020-04-20	1,190	1,238	1,180	1,224	39,500	1,224
2020-04-17	1,215	1,228	1,193	1,207	24,600	1,207
2020-04-16	1,142	1,199	1,142	1,197	18,700	1,197
2020-04-15	1,188	1,188	1,153	1,162	28,000	1,162
2020-04-14	1,199	1,205	1,167	1,194	36,600	1,194
2020-04-13	1,245	1,245	1,192	1,195	24,800	1,195
2020-04-10	1,224	1,258	1,200	1,247	23,700	1,247
2020-04-09	1,192	1,244	1,191	1,229	38,100	1,229
2020-04-08	1,182	1,214	1,155	1,200	25,900	1,200
2020-04-07	1,200	1,204	1,139	1,192	40,000	1,192
2020-04-06	1,092	1,181	1,078	1,170	38,700	1,170
2020-04-03	1,093	1,142	1,075	1,092	23,800	1,092
2020-04-02	1,104	1,167	1,090	1,117	39,400	1,117
2020-04-01	1,182	1,205	1,127	1,139	39,900	1,139
2020-03-31	1,266	1,266	1,161	1,182	31,600	1,182
2020-03-30	1,204	1,245	1,177	1,239	44,500	1,239
2020-03-27	1,250	1,279	1,187	1,279	59,300	1,279
2020-03-26	1,196	1,220	1,146	1,220	42,900	1,220
2020-03-25	1,187	1,196	1,142	1,196	49,600	1,196
2020-03-24	1,100	1,151	1,075	1,140	74,800	1,140
2020-03-23	1,035	1,081	998	1,070	55,600	1,070
2020-03-19	1,062	1,122	995	995	90,700	995
2020-03-18	1,045	1,111	1,044	1,062	84,700	1,062
2020-03-17	936	1,045	910	1,028	114,700	1,028
2020-03-16	948	1,001	935	950	67,800	950
2020-03-13	915	969	902	922	90,400	922
2020-03-12	1,048	1,073	1,004	1,015	93,100	1,015
2020-03-11	1,100	1,129	1,076	1,078	55,700	1,078
2020-03-10	1,051	1,129	1,031	1,107	99,300	1,107
2020-03-09	1,172	1,178	1,094	1,097	75,000	1,097
2020-03-06	1,250	1,250	1,198	1,202	92,500	1,202
2020-03-05	1,302	1,306	1,266	1,277	53,000	1,277
2020-03-04	1,277	1,323	1,271	1,274	68,200	1,274
2020-03-03	1,356	1,366	1,292	1,292	52,400	1,292
2020-03-02	1,294	1,364	1,286	1,326	53,800	1,326
2020-02-28	1,346	1,355	1,299	1,304	70,900	1,304
2020-02-27	1,405	1,416	1,372	1,376	46,500	1,376
2020-02-26	1,387	1,420	1,378	1,415	37,400	1,415
2020-02-25	1,393	1,433	1,393	1,405	51,000	1,405
2020-02-21	1,453	1,485	1,453	1,466	17,500	1,466
2020-02-20	1,470	1,496	1,455	1,455	44,600	1,455
2020-02-19	1,460	1,478	1,452	1,455	27,300	1,455
2020-02-18	1,496	1,496	1,453	1,460	56,900	1,460
2020-02-17	1,472	1,521	1,472	1,501	67,300	1,501
2020-02-14	1,551	1,556	1,471	1,477	264,100	1,477
2020-02-13	1,680	1,685	1,654	1,671	34,400	1,671
2020-02-12	1,668	1,695	1,654	1,680	29,300	1,680
2020-02-10	1,633	1,673	1,633	1,661	35,000	1,661
2020-02-07	1,667	1,675	1,640	1,665	33,500	1,665
2020-02-06	1,650	1,686	1,649	1,663	60,200	1,663
2020-02-05	1,623	1,635	1,611	1,627	20,700	1,627
2020-02-04	1,595	1,610	1,573	1,604	24,700	1,604
2020-02-03	1,595	1,610	1,584	1,595	44,500	1,595
2020-01-31	1,634	1,664	1,624	1,642	58,900	1,642
2020-01-30	1,646	1,658	1,607	1,626	60,900	1,626
2020-01-29	1,599	1,651	1,596	1,648	59,300	1,648
2020-01-28	1,570	1,606	1,550	1,595	52,400	1,595
2020-01-27	1,589	1,589	1,549	1,578	58,100	1,578
2020-01-24	1,592	1,598	1,567	1,593	62,000	1,593
2020-01-23	1,631	1,631	1,585	1,590	51,900	1,590
2020-01-22	1,667	1,667	1,628	1,636	43,500	1,636
2020-01-21	1,670	1,673	1,645	1,660	69,000	1,660
2020-01-20	1,655	1,666	1,649	1,663	40,300	1,663
2020-01-17	1,620	1,641	1,619	1,635	27,700	1,635
2020-01-16	1,625	1,627	1,605	1,617	19,800	1,617
2020-01-15	1,603	1,624	1,597	1,618	52,600	1,618
2020-01-14	1,610	1,617	1,593	1,617	44,200	1,617
2020-01-10	1,618	1,633	1,607	1,621	54,000	1,621
2020-01-09	1,595	1,620	1,592	1,615	58,900	1,615
2020-01-08	1,608	1,608	1,569	1,585	66,400	1,585
2020-01-07	1,605	1,629	1,600	1,625	36,500	1,625
2020-01-06	1,638	1,639	1,596	1,610	66,900	1,610

分割・併合履歴： [2016-09-28]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6390 (株)加藤製作所 の時系列データ [2020年度]

6390 (株)加藤製作所の時系列データ [2020年度]