[6390 東証1部] 加藤製作所 日足 時系列データ

[6390 東証1部] 加藤製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153140.003180.003125.003160.00132200418372000
2017-12-143085.003185.003085.003185.00145500459350500
2017-12-133125.003130.003075.003085.00112600348105500
2017-12-123115.003125.003075.003100.00111400344823500
2017-12-113100.003150.003090.003110.00110100342670000
2017-12-083020.003080.003020.003070.00130100397666500
2017-12-073030.003045.003005.003015.00188000567647000
2017-12-063040.003060.003010.003020.00131500397815500
2017-12-053065.003070.003035.003065.00126700386755500
2017-12-043100.003120.003080.003090.0089100275740000
2017-12-013145.003145.003075.003095.0065300202007000
2017-11-303135.003170.003090.003095.00115800360846000
2017-11-293050.003115.003030.003105.00102100315005500
2017-11-283095.003095.003040.003065.00160000490640500
2017-11-273160.003160.003100.003120.0097100302710500
2017-11-243160.003175.003115.003125.0069600217961500
2017-11-223150.003200.003135.003160.00226000716783500
2017-11-213060.003115.003055.003105.00119800369899000
2017-11-203100.003125.003050.003065.0079300243895000
2017-11-173105.003145.003095.003110.00159900498826000
2017-11-163070.003080.002992.003065.00268600815240300
2017-11-153160.003160.003080.003085.00267500832068000
2017-11-143200.003220.003120.003165.003743001186002000
2017-11-133255.003280.003180.003200.006278002018912500
2017-11-103650.003780.003645.003745.00113200421755000
2017-11-093745.003800.003680.003745.00108800409804500
2017-11-083740.003765.003705.003750.0084700316702000
2017-11-073680.003785.003680.003770.00111900419119500
2017-11-063615.003725.003610.003705.00141900522318000
2017-11-023580.003620.003555.003620.0098400353892000
2017-11-013550.003625.003535.003565.00226100810318000
2017-10-313365.003550.003350.003540.00190700665770000
2017-10-303400.003400.003355.003370.00121500409863000
2017-10-273340.003400.003320.003385.0090900306905000
2017-10-263330.003380.003315.003345.00139200466538500
2017-10-253265.003315.003260.003305.00125800413796500
2017-10-243225.003250.003220.003250.0085700277187000
2017-10-233250.003270.003235.003250.0052500170634500
2017-10-203190.003225.003180.003225.0049000157202500
2017-10-193230.003245.003200.003205.0062900202034000
2017-10-183250.003260.003200.003225.0075600243437000
2017-10-173230.003265.003215.003245.0068600222228500
2017-10-163210.003235.003210.003235.0062500201458500
2017-10-133220.003245.003180.003230.0094700304175000
2017-10-123250.003260.003215.003230.0067000216758500
2017-10-113300.003305.003225.003240.0063800207593000
2017-10-103295.003305.003270.003300.0048100158273500
2017-10-063355.003360.003305.003320.002520083801000
2017-10-053350.003360.003315.003340.0038600128887000
2017-10-043350.003370.003330.003365.0039600132710000
2017-10-033400.003400.003330.003350.0043100144649000
2017-10-023390.003410.003345.003360.0049700167580500
2017-09-293355.003365.003310.003360.0064700215728000
2017-09-283320.003355.003310.003355.0038700129135500
2017-09-273310.003330.003295.003320.0034700115174000
2017-09-263300.003345.003285.003340.0060700201966000
2017-09-253315.003350.003285.003300.0053400177022000
2017-09-223270.003295.003240.003275.0059500194319500
2017-09-213290.003305.003260.003275.0051300168450500
2017-09-203280.003315.003215.003250.00154800501828500
2017-09-193320.003355.003295.003320.0063400210428000
2017-09-153230.003285.003220.003280.0043400141658500
2017-09-143280.003290.003230.003250.0044100143460500
2017-09-133300.003325.003275.003285.0058700193423000
2017-09-123300.003300.003275.003295.0061800203316500
2017-09-113280.003295.003265.003275.0047900156959500
2017-09-083330.003350.003240.003250.00128100421168500
2017-09-073355.003370.003325.003365.0052900177089500
2017-09-063300.003330.003255.003330.0042600140874500
2017-09-053390.003430.003315.003325.0057000190984500
2017-09-043500.003500.003400.003410.0054200185697000
2017-09-013490.003530.003465.003515.0070800247925000
2017-08-313440.003510.003435.003495.0075000261090500
2017-08-303400.003425.003375.003410.0054700186063000
2017-08-293290.003385.003280.003385.00123500414485000
2017-08-283275.003305.003245.003305.0063400207728000
2017-08-253240.003265.003210.003265.0033200107761500
2017-08-243215.003275.003215.003220.0041200133338000
2017-08-233235.003250.003190.003220.0073800237304000
2017-08-223170.003235.003150.003230.0064600207112000
2017-08-213170.003185.003080.003165.00133800417772500
2017-08-183210.003220.003160.003185.0097900311832500
2017-08-173295.003295.003220.003265.0082200267606000
2017-08-163265.003305.003245.003295.0071300234487000
2017-08-153265.003295.003255.003265.0040500132581500
2017-08-143300.003300.003230.003235.0064000208244000
2017-08-103250.003340.003225.003340.00141700466686000
2017-08-093345.003345.003170.003245.00158600512773500
2017-08-083430.003445.003390.003410.0059800204126500
2017-08-073445.003490.003445.003460.0034400119136500
2017-08-043450.003475.003410.003440.0040400139258500
2017-08-033425.003460.003410.003460.0039800136962000
2017-08-023470.003490.003425.003465.0052700182197000
2017-08-013600.003600.003455.003480.0066800234469000
2017-07-313445.003555.003440.003550.0087400307798500
2017-07-283490.003495.003420.003445.0049400170554500
2017-07-273465.003515.003440.003465.0061300213727500
2017-07-263520.003550.003460.003475.0049700174020500
2017-07-253475.003485.003430.003430.0041700143750500
2017-07-243450.003530.003435.003515.0056000195432000
2017-07-213475.003515.003470.003480.0050200175039500
2017-07-203470.003520.003440.003505.0036700128392500
2017-07-193500.003560.003450.003450.00129400453152500
2017-07-183405.003490.003355.003460.00100500346932000
2017-07-143410.003455.003405.003425.0051000175357500
2017-07-133430.003445.003380.003410.0054300185199000
2017-07-123450.003460.003410.003435.0054400187049000
2017-07-113385.003445.003375.003440.0081800279905500
2017-07-103380.003385.003350.003360.0057000192108000
2017-07-073300.003380.003285.003365.00100800338740500
2017-07-063310.003335.003280.003320.0049900165134500
2017-07-053310.003335.003260.003320.00115000380023000
2017-07-043300.003310.003215.003230.00113200369185000
2017-07-033175.003275.003175.003265.00121600394266500
2017-06-303130.003165.003115.003160.0041400130033000
2017-06-293140.003175.003140.003170.0045300143383000
2017-06-283135.003175.003115.003130.0051000160257500
2017-06-273050.003160.003025.003145.00114200354377000
2017-06-263010.003040.003005.003015.0042700128900000
2017-06-233020.003040.003005.003040.0047300143142000
2017-06-223040.003080.003015.003020.0056400171510000
2017-06-213040.003045.003020.003040.0063200191442000
2017-06-203060.003085.003030.003055.0055700169929500
2017-06-193060.003065.003020.003045.0065400199192000
2017-06-163000.003070.003000.003065.00153900470004500
2017-06-153030.003050.003005.003005.0063100190558000
2017-06-143040.003050.003010.003015.0050700153147000
2017-06-133070.003070.003035.003045.0038300116708500
2017-06-123045.003085.003035.003055.0044200134918500
2017-06-093080.003085.003025.003075.0083500256018500
2017-06-083095.003150.003070.003085.00112800349912500
2017-06-073090.003125.003070.003115.0079800247467000
2017-06-063180.003180.003105.003105.0063300198021500
2017-06-053245.003245.003170.003185.0056400180376500
2017-06-023215.003275.003210.003245.0088700288396000
2017-06-013225.003270.003195.003215.0073100235736000
2017-05-313205.003245.003205.003230.0079200255525500
2017-05-303235.003265.003210.003255.0041100133300000
2017-05-293225.003240.003185.003235.0045600147038500
2017-05-263290.003290.003220.003225.0046500151123000
2017-05-253315.003325.003285.003290.0042100139034000
2017-05-243280.003320.003270.003320.00113600375032500
2017-05-233230.003270.003200.003255.0097300315589000
2017-05-223195.003255.003180.003225.0069000222208000
2017-05-193130.003185.003115.003165.0062000195686500
2017-05-183050.003120.003050.003110.0084100260438000
2017-05-173200.003200.003135.003170.0099800316426500
2017-05-163240.003260.003210.003245.00174600565226000
2017-05-153105.003300.003105.003225.005640001828076500
2017-05-122962.003080.002889.003045.00184000550106400
2017-05-112960.002978.002934.002934.0084300248838500
2017-05-102939.002956.002930.002932.0053900158510000
2017-05-092903.002938.002903.002920.0045500132925800
2017-05-082945.002957.002917.002937.0084300247973300
2017-05-022913.002944.002900.002928.0045100132182100
2017-05-012898.002931.002863.002924.0083600242572700
2017-04-282879.002928.002877.002898.00107800313266600
2017-04-272868.002888.002847.002867.0098900283718800
2017-04-262776.002889.002773.002876.00110300313943300
2017-04-252742.002768.002741.002751.0073400202260100
2017-04-242775.002779.002738.002752.0045300124851200
2017-04-212712.002749.002700.002739.0068100185764000
2017-04-202667.002707.002667.002685.0057200154055300
2017-04-192637.002712.002617.002689.0063100169633000
2017-04-182650.002678.002645.002665.0065700175054500
2017-04-172555.002605.002547.002600.0049500127543000
2017-04-142570.002590.002552.002555.0058200149288800
2017-04-132612.002622.002565.002601.0093800242657900
2017-04-122739.002739.002659.002662.0067000179324500
2017-04-112750.002762.002712.002743.0073800202478900
2017-04-102708.002796.002671.002775.00146700402703700
2017-04-072634.002682.002607.002658.0071000188337400
2017-04-062691.002691.002603.002614.0084100221196900
2017-04-052695.002715.002646.002704.0099000266438900
2017-04-042682.002697.002654.002695.0098500263871200
2017-04-032756.002771.002673.002682.0074100200320100
2017-03-312817.002827.002756.002756.0074600207435700
2017-03-302829.002861.002806.002816.0065300185233000
2017-03-292827.002857.002811.002833.0042400120162300
2017-03-282806.002835.002806.002828.0048100135756300
2017-03-272830.002837.002796.002802.0050600142258200
2017-03-242849.002864.002832.002834.0036700104261200
2017-03-232810.002840.002810.002834.0071200201392700
2017-03-222854.002875.002810.002810.0083800237592100
2017-03-212890.002910.002883.002883.0061500177821900
2017-03-172908.002927.002890.002894.0052000150877700
2017-03-162850.002922.002850.002916.0055000159599800
2017-03-152901.002920.002850.002872.0068000195916400
2017-03-142924.002924.002898.002901.003270095081300
2017-03-132933.002948.002902.002905.0038100111095200
2017-03-102895.002931.002895.002925.0040300117350200
2017-03-092919.002919.002887.002895.0053100153895500
2017-03-082898.002913.002890.002903.0038200110785800
2017-03-072919.002926.002907.002912.002820082084600
2017-03-062909.002936.002887.002919.002700078700800
2017-03-032905.002916.002893.002911.0059700173261300
2017-03-022988.003000.002927.002934.0073800218565900
2017-03-012873.002951.002872.002951.0074600217723400
2017-02-282900.002928.002868.002872.0069700202115200
2017-02-272877.002877.002815.002861.0073400208753400
2017-02-242912.002917.002861.002868.00106800307534800
2017-02-232992.002992.002903.002905.00131800385178700
2017-02-223045.003065.002969.002992.0067900203534300
2017-02-213025.003060.003010.003045.0033600102101000
2017-02-203015.003070.002999.003065.0040200122042800
2017-02-173000.003035.002972.003015.0058500176002000
2017-02-162998.003145.002965.003005.00163400498329700
2017-02-152860.002989.002856.002948.00160600468657000
2017-02-142812.002844.002806.002813.00101200285803700
2017-02-132816.002827.002774.002789.00142600398722500
2017-02-102771.002858.002722.002810.00198700553228500
2017-02-092950.002950.002785.002789.00216400614301400
2017-02-083020.003030.002991.003015.002960089039300
2017-02-073035.003045.002988.003005.0041600125484800
2017-02-063055.003065.003035.003040.002260068817500
2017-02-033050.003080.003020.003035.0044200134751000
2017-02-023100.003100.003025.003030.0042800130755500
2017-02-013030.003110.003010.003100.00108200332668500
2017-01-313005.003040.002976.003015.0082200247249200
2017-01-303035.003060.003010.003045.0057800175625500
2017-01-273020.003050.002985.003050.0056300170617600
2017-01-263040.003040.003000.003000.0039700119651500
2017-01-252989.003015.002945.002986.003010089992100
2017-01-242974.002986.002931.002978.0064600191875000
2017-01-233010.003010.002961.002974.003110092771100
2017-01-202968.003020.002965.003010.0038400115147800
2017-01-192951.002980.002936.002979.003090091586900
2017-01-182881.002956.002875.002944.0038400111911700
2017-01-172975.002976.002918.002929.0074300218540200
2017-01-163030.003060.002971.002979.0064300192630800
2017-01-133020.003070.003020.003065.0053100161964000
2017-01-123070.003075.003015.003045.0046200140565000
2017-01-113045.003080.003025.003055.0046800142979000
2017-01-103045.003065.003005.003020.0053300161491500
2017-01-063065.003095.003020.003040.0070400215446500
2017-01-053080.003080.003025.003045.0062600190604500
2017-01-043000.003085.003000.003085.0072500221492500
2016-12-302966.003045.002954.003035.0063500191619400
2016-12-293020.003030.002983.002990.0075900227589400
2016-12-283030.003080.003010.003065.0049800152333000
2016-12-273050.003060.003030.003035.0043400132086000
2016-12-263025.003065.003025.003050.0070800216027500
2016-12-223020.003030.002991.003020.0042200127295400
2016-12-213080.003095.003015.003020.00104000318843000
2016-12-202973.003070.002963.003045.00102100308695700
2016-12-193030.003030.002971.002973.0069600207934900
2016-12-162976.003050.002976.003030.0092400278800100
2016-12-152935.002999.002930.002974.00125600373923200
2016-12-143000.003000.002935.002953.00161200476434300
2016-12-133000.003025.002950.003015.00113300338608200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter