6390 (株)加藤製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	711	714	707	709	24,300	709
2022-12-29	704	705	697	705	18,300	705
2022-12-28	703	705	697	703	61,500	703
2022-12-27	710	711	704	708	27,900	708
2022-12-26	709	711	702	702	52,800	702
2022-12-23	711	711	701	710	61,500	710
2022-12-22	719	720	714	714	28,300	714
2022-12-21	716	726	713	714	33,100	714
2022-12-20	737	745	710	712	83,000	712
2022-12-19	740	744	726	728	61,800	728
2022-12-16	755	755	746	746	25,700	746
2022-12-15	762	767	756	756	15,600	756
2022-12-14	755	763	755	763	9,000	763
2022-12-13	752	764	752	759	25,300	759
2022-12-12	764	764	752	752	17,300	752
2022-12-09	750	763	750	763	20,500	763
2022-12-08	761	762	751	752	22,200	752
2022-12-07	769	770	762	762	16,600	762
2022-12-06	779	780	768	769	16,200	769
2022-12-05	772	781	772	779	18,000	779
2022-12-02	788	788	774	775	38,900	775
2022-12-01	810	810	788	788	26,500	788
2022-11-30	814	826	799	804	79,300	804
2022-11-29	803	821	795	810	51,800	810
2022-11-28	796	824	795	804	91,300	804
2022-11-25	789	794	782	794	12,900	794
2022-11-24	782	789	781	787	22,300	787
2022-11-22	780	788	767	788	98,800	788
2022-11-21	787	787	773	777	26,900	777
2022-11-18	775	785	770	785	35,400	785
2022-11-17	764	775	758	774	59,100	774
2022-11-16	756	766	754	760	24,000	760
2022-11-15	745	760	742	757	28,100	757
2022-11-14	746	756	743	746	43,200	746
2022-11-11	747	753	744	748	65,900	748
2022-11-10	740	748	737	745	34,300	745
2022-11-09	741	744	739	741	16,600	741
2022-11-08	738	743	737	743	13,800	743
2022-11-07	723	743	723	738	39,300	738
2022-11-04	719	729	719	724	21,100	724
2022-11-02	710	736	710	730	48,700	730
2022-11-01	710	720	709	714	23,900	714
2022-10-31	720	720	707	712	28,200	712
2022-10-28	719	721	709	709	97,700	709
2022-10-27	715	722	710	719	39,300	719
2022-10-26	716	716	707	715	15,100	715
2022-10-25	713	716	703	716	26,400	716
2022-10-24	715	715	703	703	39,800	703
2022-10-21	715	715	710	710	33,800	710
2022-10-20	723	727	716	717	21,600	717
2022-10-19	725	731	719	727	17,500	727
2022-10-18	722	725	720	722	29,900	722
2022-10-17	721	725	717	718	25,000	718
2022-10-14	734	735	725	730	29,000	730
2022-10-13	734	736	724	724	23,100	724
2022-10-12	736	748	735	741	19,800	741
2022-10-11	752	752	737	741	24,500	741
2022-10-07	748	755	748	752	7,600	752
2022-10-06	751	757	751	754	16,000	754
2022-10-05	755	758	748	751	14,100	751
2022-10-04	745	754	745	752	18,800	752
2022-10-03	740	741	732	740	12,700	740
2022-09-30	747	753	737	744	29,800	744
2022-09-29	739	745	734	745	27,800	745
2022-09-28	721	732	708	732	48,400	732
2022-09-27	726	730	721	724	24,000	724
2022-09-26	732	735	721	727	52,600	727
2022-09-22	740	748	735	742	35,100	742
2022-09-21	746	748	741	741	18,300	741
2022-09-20	750	759	744	748	31,300	748
2022-09-16	760	767	746	746	45,400	746
2022-09-15	768	769	762	763	13,600	763
2022-09-14	757	778	755	765	29,100	765
2022-09-13	761	770	761	767	16,900	767
2022-09-12	763	768	757	761	30,500	761
2022-09-09	750	772	750	766	32,000	766
2022-09-08	759	764	751	754	32,700	754
2022-09-07	751	756	743	754	34,300	754
2022-09-06	760	762	751	752	37,400	752
2022-09-05	758	765	758	759	12,900	759
2022-09-02	764	764	757	762	36,300	762
2022-09-01	773	773	764	764	36,600	764
2022-08-31	774	779	772	773	21,000	773
2022-08-30	774	778	771	774	22,400	774
2022-08-29	776	779	771	773	22,600	773
2022-08-26	780	787	778	783	13,000	783
2022-08-25	780	783	777	780	12,400	780
2022-08-24	780	781	777	778	13,800	778
2022-08-23	785	785	777	779	12,300	779
2022-08-22	790	791	785	785	10,700	785
2022-08-19	792	792	786	789	11,600	789
2022-08-18	791	792	783	792	36,300	792
2022-08-17	786	800	782	794	31,700	794
2022-08-16	790	796	786	789	14,300	789
2022-08-15	794	798	791	796	8,400	796
2022-08-12	783	796	783	794	50,200	794
2022-08-10	771	782	768	782	45,200	782
2022-08-09	785	785	777	779	29,700	779
2022-08-08	800	800	783	785	49,400	785
2022-08-05	795	809	795	800	33,700	800
2022-08-04	805	805	798	800	10,500	800
2022-08-03	805	805	793	797	24,000	797
2022-08-02	805	808	797	807	21,000	807
2022-08-01	809	816	802	816	20,400	816
2022-07-29	814	814	802	807	11,300	807
2022-07-28	805	810	794	810	40,200	810
2022-07-27	808	811	798	805	12,000	805
2022-07-26	811	817	806	814	16,000	814
2022-07-25	800	808	792	808	21,400	808
2022-07-22	802	815	796	799	26,000	799
2022-07-21	800	808	794	807	13,300	807
2022-07-20	803	805	791	801	32,300	801
2022-07-19	799	799	779	788	131,100	788
2022-07-15	792	792	777	784	28,800	784
2022-07-14	791	797	786	797	12,900	797
2022-07-13	785	798	785	794	17,800	794
2022-07-12	810	810	785	786	47,400	786
2022-07-11	797	809	793	806	40,100	806
2022-07-08	807	823	804	804	38,100	804
2022-07-07	806	812	794	807	24,500	807
2022-07-06	801	805	797	803	16,400	803
2022-07-05	803	810	797	807	92,700	807
2022-07-04	804	807	797	798	72,900	798
2022-07-01	807	808	792	798	50,800	798
2022-06-30	826	826	801	801	47,200	801
2022-06-29	806	828	804	828	41,800	828
2022-06-28	804	810	802	810	25,900	810
2022-06-27	809	812	801	809	9,500	809
2022-06-24	809	809	800	801	17,300	801
2022-06-23	793	814	793	810	25,700	810
2022-06-22	804	811	794	795	19,300	795
2022-06-21	793	808	790	803	11,700	803
2022-06-20	804	804	784	790	26,300	790
2022-06-17	800	814	790	804	30,400	804
2022-06-16	811	821	808	813	22,800	813
2022-06-15	817	828	808	809	32,100	809
2022-06-14	820	829	806	819	55,000	819
2022-06-13	821	835	821	827	25,500	827
2022-06-10	850	851	835	842	32,400	842
2022-06-09	840	859	840	851	26,600	851
2022-06-08	849	857	840	844	48,700	844
2022-06-07	844	852	839	844	60,800	844
2022-06-06	833	844	833	843	26,000	843
2022-06-03	832	839	829	839	20,300	839
2022-06-02	825	836	825	832	21,000	832
2022-06-01	811	830	810	830	40,900	830
2022-05-31	805	816	803	815	40,600	815
2022-05-30	807	807	791	805	49,500	805
2022-05-27	800	806	793	800	26,100	800
2022-05-26	777	798	777	795	34,200	795
2022-05-25	769	776	765	773	10,600	773
2022-05-24	785	788	769	769	16,100	769
2022-05-23	780	785	776	785	27,000	785
2022-05-20	769	781	769	779	30,900	779
2022-05-19	764	778	759	778	20,800	778
2022-05-18	763	783	758	779	34,800	779
2022-05-17	756	766	753	763	22,700	763
2022-05-16	790	790	745	750	95,700	750
2022-05-13	743	773	743	773	26,000	773
2022-05-12	760	771	740	740	52,300	740
2022-05-11	761	778	761	762	20,700	762
2022-05-10	771	779	765	772	25,400	772
2022-05-09	787	793	774	777	18,500	777
2022-05-06	785	789	771	787	21,600	787
2022-05-02	773	785	773	781	14,900	781
2022-04-28	756	773	752	773	20,200	773
2022-04-27	753	761	750	753	39,700	753
2022-04-26	767	769	760	761	17,800	761
2022-04-25	767	770	764	767	13,100	767
2022-04-22	788	790	778	784	12,900	784
2022-04-21	796	799	790	794	12,000	794
2022-04-20	788	800	788	800	29,200	800
2022-04-19	772	786	772	784	12,400	784
2022-04-18	771	775	759	773	22,600	773
2022-04-15	780	782	772	772	13,800	772
2022-04-14	785	785	781	784	8,400	784
2022-04-13	760	775	759	775	29,000	775
2022-04-12	760	764	748	758	63,700	758
2022-04-11	773	776	761	763	35,300	763
2022-04-08	778	778	758	772	58,200	772
2022-04-07	780	780	765	771	50,600	771
2022-04-06	780	787	779	785	34,700	785
2022-04-05	788	794	782	782	38,800	782
2022-04-04	804	804	786	786	30,100	786
2022-04-01	781	809	775	800	47,000	800
2022-03-31	791	795	782	783	36,500	783
2022-03-30	800	802	783	791	57,900	791
2022-03-29	803	806	792	806	35,600	806
2022-03-28	806	809	795	803	18,600	803
2022-03-25	822	822	802	807	19,900	807
2022-03-24	810	822	795	822	31,100	822
2022-03-23	820	820	810	810	28,900	810
2022-03-22	818	818	807	811	21,100	811
2022-03-18	805	814	801	814	20,500	814
2022-03-17	816	818	795	807	36,800	807
2022-03-16	797	812	795	812	33,200	812
2022-03-15	790	794	783	794	18,700	794
2022-03-14	798	802	784	790	40,300	790
2022-03-11	783	793	774	784	49,900	784
2022-03-10	793	802	788	800	31,400	800
2022-03-09	782	791	773	776	69,300	776
2022-03-08	780	787	753	758	96,600	758
2022-03-07	800	800	768	780	105,500	780
2022-03-04	815	816	803	804	40,000	804
2022-03-03	810	824	807	812	68,200	812
2022-03-02	818	818	795	795	84,100	795
2022-03-01	825	825	814	817	22,200	817
2022-02-28	825	828	810	814	52,800	814
2022-02-25	821	825	809	812	26,900	812
2022-02-24	812	822	805	821	40,600	821
2022-02-22	814	825	807	812	32,000	812
2022-02-21	821	825	815	819	24,800	819
2022-02-18	821	835	816	828	22,300	828
2022-02-17	827	834	825	825	31,300	825
2022-02-16	836	841	827	835	37,700	835
2022-02-15	831	831	808	809	37,400	809
2022-02-14	820	831	789	824	120,400	824
2022-02-10	858	863	835	851	74,100	851
2022-02-09	850	858	839	857	16,100	857
2022-02-08	842	853	842	850	28,400	850
2022-02-07	843	856	837	846	28,600	846
2022-02-04	834	847	829	844	23,300	844
2022-02-03	836	836	828	830	20,500	830
2022-02-02	823	840	819	836	31,000	836
2022-02-01	834	834	806	811	34,400	811
2022-01-31	810	822	808	820	17,800	820
2022-01-28	798	813	791	806	48,400	806
2022-01-27	826	831	784	789	111,800	789
2022-01-26	835	837	822	826	16,400	826
2022-01-25	829	832	813	830	55,700	830
2022-01-24	825	829	813	824	24,600	824
2022-01-21	815	831	812	829	61,500	829
2022-01-20	815	837	810	818	50,100	818
2022-01-19	849	850	814	819	45,000	819
2022-01-18	852	867	844	851	63,100	851
2022-01-17	851	855	834	837	37,600	837
2022-01-14	885	885	841	851	76,100	851
2022-01-13	861	892	855	885	127,400	885
2022-01-12	856	886	855	871	119,500	871
2022-01-11	820	855	810	854	73,200	854
2022-01-07	847	847	815	817	31,000	817
2022-01-06	844	855	835	842	77,600	842
2022-01-05	839	848	837	845	34,900	845
2022-01-04	829	836	824	831	22,900	831

分割・併合履歴： [2016-09-28]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6390 (株)加藤製作所 の時系列データ [2022年度]

6390 (株)加藤製作所の時系列データ [2022年度]