[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 
2017-05-233230.003270.003200.003255.0097300315589000
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
2016-12-123150.003160.003005.003025.00146200450691000
2016-12-093090.003150.003085.003150.00161500502780000
2016-12-083090.003095.003065.003085.0055900172283000
2016-12-073065.003085.003050.003070.0065600201258000
2016-12-063040.003065.003030.003045.0096100292637500
2016-12-053035.003040.002990.003015.0078500236892300
2016-12-023000.003035.002988.003025.00101800306989800
2016-12-012950.003020.002943.002982.00128700385068600
2016-11-302917.002938.002900.002936.0066800195430300
2016-11-292918.002918.002872.002917.00107600311648900
2016-11-282976.002984.002891.002935.0097600285765500
2016-11-252950.003015.002948.002978.00158400472798300
2016-11-242900.002950.002891.002941.00133300390585300
2016-11-222864.002895.002863.002892.0069500200423500
2016-11-212896.002896.002830.002864.0082300235214600
2016-11-182900.002925.002888.002894.00138300401935400
2016-11-172891.002891.002833.002884.0078100224367500
2016-11-162911.002925.002859.002891.0078400226338800
2016-11-152883.002909.002790.002875.00176900504334200
2016-11-142900.002940.002878.002909.00178900521701900
2016-11-112880.002908.002782.002852.00181800519396900
2016-11-102780.002877.002751.002860.003690001044644000
2016-11-092690.002799.002605.002639.004035001092541800
2016-11-082607.002687.002570.002682.00217800573270500
2016-11-072522.002624.002522.002616.00143700371662600
2016-11-042529.002537.002474.002515.0078000195676000
2016-11-022552.002586.002532.002555.0084600216203900
2016-11-012630.002635.002576.002593.00153400399662700
2016-10-312587.002656.002560.002636.00227800595972400
2016-10-282560.002593.002530.002571.00328300844067700
2016-10-272530.002610.002481.002497.00296700753265600
2016-10-262360.002550.002360.002536.00398900994601900
2016-10-252306.002343.002294.002340.00107000248709300
2016-10-242323.002336.002322.002325.0050100116660400
2016-10-212311.002338.002303.002323.0055400128887900
2016-10-202305.002323.002305.002318.0054700126700800
2016-10-192289.002329.002288.002298.00111800257961400
2016-10-182281.002293.002260.002279.0063700145264700
2016-10-172223.002283.002210.002273.0075100169951800
2016-10-142190.002223.002186.002217.0083700184876000
2016-10-132160.002200.002160.002194.0071800157046800
2016-10-122162.002174.002149.002156.002680057926800
2016-10-112144.002180.002122.002175.0052700113956500
2016-10-072150.002150.002125.002149.002630056297800
2016-10-062150.002167.002131.002136.003550076265000
2016-10-052134.002150.002116.002150.0060000128368500
2016-10-042069.002142.002069.002123.004670098786600
2016-10-032094.002101.002056.002062.0048300100283600
2016-09-302068.002114.002053.002105.004180087252200
2016-09-292060.002134.002060.002099.0060400127303700
2016-09-282023.002090.002023.002068.003230066739000
2016-09-27418.00424.00415.00424.00260000109411000
2016-09-26417.00422.00417.00420.0017300072620000
2016-09-23416.00423.00415.00423.0023700099761000
2016-09-21412.00418.00406.00418.0020400084255000
2016-09-20409.00419.00408.00410.00263000108594000
2016-09-16406.00414.00405.00414.0023000094483000
2016-09-15406.00408.00402.00406.00309000125230000
2016-09-14411.00414.00408.00410.0019200078846000
2016-09-13419.00421.00415.00418.0019600082033000
2016-09-12416.00417.00412.00416.0019500080885000
2016-09-09414.00422.00413.00420.00324000135458000
2016-09-08412.00415.00410.00413.0017300071418000
2016-09-07411.00415.00410.00415.0016300067323000
2016-09-06414.00418.00412.00416.0011400047380000
2016-09-05414.00420.00414.00415.00305000127410000
2016-09-02406.00411.00400.00410.00434000176398000
2016-09-01407.00415.00404.00406.00421000172099000
2016-08-31399.00406.00398.00405.00319000128472000
2016-08-30389.00401.00388.00399.00460000182128000
2016-08-29387.00390.00385.00388.00349000135286000
2016-08-26386.00386.00381.00383.0022600086611000
2016-08-25384.00387.00381.00385.0023400089775000
2016-08-24384.00389.00384.00385.0019800076426000
2016-08-23385.00386.00382.00383.0022600086574000
2016-08-22384.00386.00382.00385.0019600075257000
2016-08-19381.00384.00380.00381.0025600097647000
2016-08-18383.00385.00379.00381.0022400085508000
2016-08-17378.00386.00378.00386.00311000119028000
2016-08-16388.00388.00379.00379.00474000181341000
2016-08-15387.00391.00385.00387.00319000123639000
2016-08-12385.00385.00380.00384.00533000204049000
2016-08-10387.00388.00377.00379.001023000389461000
2016-08-09398.00406.00387.00390.001836000720650000
2016-08-08439.00454.00437.00454.00503000225527000
2016-08-05437.00437.00427.00431.0016600071809000
2016-08-04420.00432.00420.00431.0015000063972000
2016-08-03423.00430.00416.00418.0023100097625000
2016-08-02436.00438.00428.00428.0013500058226000
2016-08-01440.00440.00431.00434.0020700090058000
2016-07-29441.00444.00433.00444.00307000134773000
2016-07-28441.00446.00441.00443.0017500077451000
2016-07-27440.00449.00437.00446.00344000152833000
2016-07-26452.00452.00434.00437.00396000174330000
2016-07-25448.00455.00448.00451.00328000147997000
2016-07-22449.00455.00444.00449.00296000132908000
2016-07-21441.00451.00441.00448.00388000173379000
2016-07-20440.00440.00432.00438.0021200092429000
2016-07-19436.00443.00431.00441.00366000160287000
2016-07-15430.00442.00428.00437.00480000209374000
2016-07-14412.00434.00412.00432.00701000298619000
2016-07-13413.00420.00408.00414.00682000282728000
2016-07-12404.00411.00401.00405.00574000233404000
2016-07-11383.00404.00383.00399.00541000213213000
2016-07-08380.00382.00373.00375.0022200083717000
2016-07-07381.00386.00377.00380.0024800094629000
2016-07-06390.00390.00377.00384.00360000137539000
2016-07-05391.00392.00388.00391.0022700088560000
2016-07-04391.00396.00388.00393.0021300083536000
2016-07-01397.00398.00389.00391.00296000115985000
2016-06-30399.00405.00391.00392.0021600085790000
2016-06-29394.00402.00387.00392.00423000165760000
2016-06-28391.00394.00383.00390.00341000132300000
2016-06-27395.00401.00392.00395.00392000155621000
2016-06-24429.00435.00391.00395.00563000230284000
2016-06-23426.00435.00419.00434.00349000149807000
2016-06-22433.00438.00424.00428.00343000147587000
2016-06-21426.00435.00424.00432.00312000134233000
2016-06-20420.00438.00418.00431.00610000262353000
2016-06-17394.00421.00394.00421.001004000414750000
2016-06-16400.00403.00384.00385.00505000197936000
2016-06-15393.00405.00389.00400.00382000151703000
2016-06-14398.00404.00391.00393.00441000174085000
2016-06-13422.00422.00402.00403.00392000161272000
2016-06-10426.00429.00420.00426.00309000131131000
2016-06-09423.00428.00422.00424.00300000127500000
2016-06-08420.00424.00416.00423.0017600074006000
2016-06-07416.00423.00416.00420.0017700074235000
2016-06-06410.00412.00404.00411.00247000100986000
2016-06-03416.00421.00415.00417.0016700069714000
2016-06-02425.00426.00413.00414.00433000181860000
2016-06-01433.00437.00431.00434.0015500067311000
2016-05-31425.00439.00424.00439.00356000154042000
2016-05-30416.00425.00416.00423.0022200093372000
2016-05-27412.00416.00412.00414.0014400059593000
2016-05-26420.00421.00411.00414.00254000105631000
2016-05-25416.00418.00411.00415.00258000107190000
2016-05-24420.00423.00413.00414.0016400068361000
2016-05-23418.00422.00414.00422.0021800091064000
2016-05-20416.00420.00412.00420.0016800070080000
2016-05-19421.00424.00413.00414.00261000108835000
2016-05-18419.00426.00414.00415.00316000131938000

   ※ 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。 

s7db.com Twitter Blog