日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

加藤産業(9869)の株価時系列情報

加藤産業(9869)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,309 2,309 2,278 2,281 32,000
2014/12/29 2,265 2,289 2,242 2,277 45,300
2014/12/26 2,307 2,335 2,254 2,281 45,900
2014/12/25 2,261 2,311 2,261 2,307 35,700
2014/12/24 2,250 2,266 2,220 2,261 33,500
2014/12/22 2,211 2,218 2,192 2,215 22,600
2014/12/19 2,239 2,239 2,173 2,195 42,900
2014/12/18 2,202 2,216 2,163 2,176 25,800
2014/12/17 2,140 2,174 2,131 2,133 43,900
2014/12/16 2,122 2,172 2,122 2,146 42,700
2014/12/15 2,198 2,230 2,148 2,158 92,400
2014/12/12 2,255 2,281 2,251 2,252 82,200
2014/12/11 2,269 2,298 2,260 2,294 23,600
2014/12/10 2,352 2,358 2,287 2,298 33,900
2014/12/09 2,355 2,370 2,348 2,352 8,700
2014/12/08 2,380 2,397 2,350 2,376 25,300
2014/12/05 2,366 2,371 2,322 2,359 35,100
2014/12/04 2,349 2,367 2,339 2,350 24,000
2014/12/03 2,326 2,343 2,303 2,334 84,000
2014/12/02 2,280 2,323 2,280 2,319 23,100
2014/12/01 2,264 2,290 2,264 2,273 16,400
2014/11/28 2,254 2,290 2,254 2,274 19,100
2014/11/27 2,265 2,277 2,249 2,251 13,400
2014/11/26 2,293 2,310 2,271 2,278 29,200
2014/11/25 2,300 2,315 2,288 2,293 33,100
2014/11/21 2,251 2,303 2,233 2,288 52,500
2014/11/20 2,359 2,364 2,243 2,257 136,600
2014/11/19 2,407 2,415 2,371 2,371 24,800
2014/11/18 2,402 2,413 2,367 2,399 37,400
2014/11/17 2,399 2,403 2,372 2,375 26,700
2014/11/14 2,453 2,453 2,399 2,417 53,200
2014/11/13 2,412 2,457 2,399 2,453 33,200
2014/11/12 2,415 2,442 2,408 2,412 26,000
2014/11/11 2,386 2,405 2,377 2,403 44,500
2014/11/10 2,363 2,438 2,352 2,403 73,600
2014/11/07 2,405 2,427 2,363 2,381 26,700
2014/11/06 2,438 2,445 2,401 2,403 26,000
2014/11/05 2,428 2,445 2,415 2,431 74,500
2014/11/04 2,399 2,445 2,329 2,429 115,900
2014/10/31 2,287 2,366 2,278 2,357 88,200
2014/10/30 2,227 2,265 2,227 2,251 36,300
2014/10/29 2,236 2,265 2,148 2,231 52,000
2014/10/28 2,204 2,222 2,201 2,220 12,300
2014/10/27 2,174 2,206 2,170 2,204 13,800
2014/10/24 2,196 2,199 2,164 2,174 22,900
2014/10/23 2,156 2,205 2,152 2,189 36,800
2014/10/22 2,092 2,160 2,092 2,160 23,100
2014/10/21 2,133 2,141 2,081 2,092 28,000
2014/10/20 2,100 2,141 2,095 2,139 37,200
2014/10/17 2,118 2,148 2,066 2,071 45,000
2014/10/16 2,140 2,165 2,113 2,117 42,800
2014/10/15 2,173 2,208 2,173 2,194 49,200
2014/10/14 2,183 2,192 2,145 2,160 48,700
2014/10/10 2,236 2,300 2,215 2,229 50,300
2014/10/09 2,300 2,308 2,279 2,288 73,800
2014/10/08 2,270 2,322 2,270 2,308 70,500
2014/10/07 2,275 2,297 2,242 2,278 85,700
2014/10/06 2,263 2,276 2,228 2,234 82,900
2014/10/03 2,251 2,287 2,250 2,263 29,100
2014/10/02 2,320 2,320 2,265 2,265 56,100
2014/10/01 2,315 2,339 2,308 2,325 28,000
2014/09/30 2,320 2,327 2,294 2,301 47,900
2014/09/29 2,320 2,322 2,298 2,303 53,900
2014/09/26 2,342 2,346 2,311 2,315 75,200
2014/09/25 2,385 2,386 2,355 2,384 156,200
2014/09/24 2,367 2,389 2,362 2,366 88,600
2014/09/22 2,422 2,423 2,386 2,391 35,500
2014/09/19 2,350 2,447 2,344 2,429 120,400
2014/09/18 2,325 2,349 2,312 2,342 54,100
2014/09/17 2,288 2,329 2,285 2,316 44,300
2014/09/16 2,270 2,290 2,262 2,285 33,400
2014/09/12 2,276 2,288 2,268 2,270 60,600
2014/09/11 2,320 2,322 2,287 2,295 13,600
2014/09/10 2,261 2,307 2,261 2,302 39,600
2014/09/09 2,298 2,298 2,262 2,271 14,500
2014/09/08 2,273 2,299 2,251 2,287 31,600
2014/09/05 2,270 2,270 2,246 2,254 13,900
2014/09/04 2,277 2,277 2,251 2,251 20,600
2014/09/03 2,284 2,290 2,273 2,282 19,600
2014/09/02 2,275 2,275 2,252 2,274 17,400
2014/09/01 2,263 2,267 2,252 2,260 12,100
2014/08/29 2,290 2,291 2,258 2,268 20,300
2014/08/28 2,277 2,300 2,264 2,297 61,400
2014/08/27 2,245 2,281 2,237 2,277 42,100
2014/08/26 2,280 2,280 2,234 2,245 41,500
2014/08/25 2,280 2,285 2,227 2,261 49,300
2014/08/22 2,293 2,293 2,278 2,280 16,800
2014/08/21 2,261 2,289 2,250 2,288 39,000
2014/08/20 2,227 2,261 2,226 2,244 12,800
2014/08/19 2,245 2,249 2,219 2,245 7,600
2014/08/18 2,233 2,250 2,215 2,219 10,700
2014/08/15 2,224 2,236 2,223 2,233 13,400
2014/08/14 2,226 2,245 2,220 2,243 10,600
2014/08/13 2,224 2,232 2,218 2,226 17,500
2014/08/12 2,204 2,248 2,191 2,228 40,500
2014/08/11 2,196 2,215 2,166 2,204 22,600
2014/08/08 2,207 2,243 2,146 2,146 46,200
2014/08/07 2,200 2,246 2,200 2,218 28,300
2014/08/06 2,211 2,219 2,200 2,201 26,000
2014/08/05 2,252 2,256 2,214 2,218 19,600
2014/08/04 2,260 2,269 2,258 2,260 22,300
2014/08/01 2,278 2,315 2,258 2,267 36,600
2014/07/31 2,329 2,329 2,290 2,304 21,700
2014/07/30 2,310 2,324 2,296 2,323 36,100
2014/07/29 2,310 2,318 2,288 2,317 43,900
2014/07/28 2,300 2,325 2,291 2,310 24,700
2014/07/25 2,248 2,290 2,247 2,290 30,200
2014/07/24 2,244 2,246 2,217 2,225 43,700
2014/07/23 2,232 2,247 2,200 2,244 31,200
2014/07/22 2,283 2,283 2,227 2,232 51,200
2014/07/18 2,237 2,242 2,221 2,233 30,800
2014/07/17 2,292 2,293 2,256 2,266 38,100
2014/07/16 2,269 2,311 2,269 2,280 24,300
2014/07/15 2,268 2,285 2,224 2,253 17,000
2014/07/14 2,250 2,300 2,236 2,268 16,600
2014/07/11 2,226 2,260 2,226 2,250 22,700
2014/07/10 2,302 2,314 2,266 2,272 18,900
2014/07/09 2,295 2,337 2,288 2,309 12,400
2014/07/08 2,316 2,343 2,290 2,315 18,800
2014/07/07 2,341 2,345 2,316 2,316 6,800
2014/07/04 2,319 2,350 2,315 2,344 35,000
2014/07/03 2,294 2,318 2,290 2,313 21,200
2014/07/02 2,288 2,304 2,288 2,294 14,600
2014/07/01 2,285 2,316 2,278 2,306 52,600
2014/06/30 2,275 2,290 2,260 2,281 27,300
2014/06/27 2,234 2,247 2,213 2,246 22,700
2014/06/26 2,295 2,297 2,253 2,255 21,000
2014/06/25 2,251 2,318 2,248 2,290 64,900
2014/06/24 2,216 2,258 2,215 2,251 30,400
2014/06/23 2,200 2,222 2,194 2,212 22,200
2014/06/20 2,170 2,200 2,170 2,200 61,800
2014/06/19 2,199 2,200 2,171 2,192 40,400
2014/06/18 2,190 2,197 2,176 2,193 46,400
2014/06/17 2,166 2,200 2,162 2,190 49,000
2014/06/16 2,147 2,159 2,126 2,138 33,000
2014/06/13 2,111 2,158 2,111 2,147 50,900
2014/06/12 2,137 2,148 2,122 2,135 32,800
2014/06/11 2,117 2,175 2,109 2,171 35,900
2014/06/10 2,132 2,135 2,107 2,117 22,400
2014/06/09 2,160 2,160 2,127 2,132 14,800
2014/06/06 2,160 2,179 2,151 2,160 39,500
2014/06/05 2,154 2,170 2,154 2,170 21,200
2014/06/04 2,155 2,162 2,140 2,154 18,600
2014/06/03 2,174 2,177 2,160 2,160 23,600
2014/06/02 2,155 2,174 2,138 2,167 43,000
2014/05/30 2,131 2,157 2,131 2,153 14,400
2014/05/29 2,164 2,164 2,136 2,145 11,200
2014/05/28 2,147 2,175 2,128 2,162 29,600
2014/05/27 2,150 2,169 2,128 2,129 19,600
2014/05/26 2,125 2,150 2,117 2,150 17,400
2014/05/23 2,095 2,119 2,084 2,118 20,900
2014/05/22 2,055 2,099 2,049 2,082 28,800
2014/05/21 2,030 2,039 2,009 2,031 17,300
2014/05/20 2,028 2,055 2,009 2,037 41,600
2014/05/19 1,988 2,017 1,988 1,997 22,900
2014/05/16 2,003 2,019 1,992 2,004 52,500
2014/05/15 2,016 2,042 2,001 2,038 16,500
2014/05/14 2,035 2,053 2,035 2,039 18,000
2014/05/13 2,046 2,055 2,034 2,050 33,000
2014/05/12 2,074 2,074 2,002 2,026 35,200
2014/05/09 2,060 2,102 2,058 2,074 39,500
2014/05/08 2,088 2,107 2,063 2,070 45,300
2014/05/07 2,130 2,130 2,082 2,095 38,700
2014/05/02 2,150 2,157 2,134 2,144 7,900
2014/05/01 2,137 2,164 2,118 2,160 34,000
2014/04/30 2,188 2,188 2,122 2,126 40,600
2014/04/28 2,170 2,186 2,154 2,168 30,500
2014/04/25 2,148 2,179 2,148 2,170 11,900
2014/04/24 2,173 2,190 2,136 2,148 34,900
2014/04/23 2,133 2,186 2,133 2,178 40,000
2014/04/22 2,165 2,167 2,133 2,133 27,900
2014/04/21 2,175 2,192 2,157 2,162 27,000
2014/04/18 2,169 2,175 2,138 2,175 21,800
2014/04/17 2,199 2,200 2,144 2,154 42,200
2014/04/16 2,151 2,209 2,148 2,208 86,600
2014/04/15 2,097 2,124 2,067 2,120 72,000
2014/04/14 2,005 2,057 2,005 2,047 47,100
2014/04/11 1,991 2,038 1,982 2,019 39,800
2014/04/10 2,016 2,048 2,016 2,024 33,200
2014/04/09 2,014 2,032 2,000 2,006 69,200
2014/04/08 2,070 2,085 2,050 2,051 29,300
2014/04/07 2,076 2,106 2,073 2,080 55,600
2014/04/04 2,129 2,148 2,100 2,103 57,500
2014/04/03 2,156 2,177 2,131 2,148 39,300
2014/04/02 2,150 2,182 2,141 2,156 37,500
2014/04/01 2,195 2,195 2,129 2,140 57,600
2014/03/31 2,192 2,198 2,168 2,195 68,600
2014/03/28 2,173 2,190 2,122 2,188 74,600
2014/03/27 2,100 2,179 2,080 2,169 63,400
2014/03/26 2,167 2,198 2,150 2,167 102,500
2014/03/25 2,134 2,189 2,084 2,164 133,000
2014/03/24 1,980 2,095 1,980 2,084 107,500
2014/03/20 1,997 1,997 1,980 1,980 40,500
2014/03/19 1,996 1,996 1,971 1,981 26,200
2014/03/18 1,981 1,998 1,972 1,982 20,500
2014/03/17 1,959 1,991 1,951 1,966 41,000
2014/03/14 1,977 1,984 1,947 1,961 112,700
2014/03/13 1,981 2,014 1,975 2,000 19,500
2014/03/12 1,980 2,016 1,980 2,000 42,100
2014/03/11 1,996 2,019 1,980 1,999 36,500
2014/03/10 1,985 1,994 1,979 1,983 25,800
2014/03/07 1,970 1,990 1,950 1,988 26,200
2014/03/06 1,954 1,994 1,943 1,961 56,000
2014/03/05 1,948 1,969 1,946 1,965 58,600
2014/03/04 1,875 1,959 1,874 1,931 68,000
2014/03/03 1,869 1,889 1,849 1,887 19,600
2014/02/28 1,911 1,917 1,869 1,890 38,900
2014/02/27 1,923 1,941 1,909 1,923 31,100
2014/02/26 1,928 1,958 1,916 1,941 28,700
2014/02/25 1,950 1,961 1,917 1,928 63,100
2014/02/24 1,940 1,949 1,887 1,915 47,000
2014/02/21 1,831 1,939 1,831 1,930 43,100
2014/02/20 1,871 1,891 1,848 1,861 22,200
2014/02/19 1,913 1,916 1,876 1,887 28,400
2014/02/18 1,845 1,913 1,838 1,903 68,900
2014/02/17 1,824 1,859 1,814 1,856 23,700
2014/02/14 1,845 1,856 1,810 1,824 47,400
2014/02/13 1,900 1,947 1,824 1,837 81,800
2014/02/12 1,817 1,853 1,810 1,844 83,000
2014/02/10 1,796 1,796 1,756 1,781 44,700
2014/02/07 1,786 1,792 1,734 1,744 109,800
2014/02/06 1,760 1,770 1,738 1,756 28,900
2014/02/05 1,731 1,776 1,721 1,770 127,900
2014/02/04 1,846 1,857 1,726 1,728 85,900
2014/02/03 1,861 1,915 1,860 1,861 63,400
2014/01/31 1,849 1,899 1,841 1,861 35,900
2014/01/30 1,868 1,868 1,841 1,849 31,000
2014/01/29 1,860 1,890 1,860 1,883 37,700
2014/01/28 1,864 1,901 1,834 1,839 48,300
2014/01/27 1,872 1,896 1,851 1,853 40,900
2014/01/24 1,946 1,952 1,903 1,908 62,600
2014/01/23 1,987 1,987 1,954 1,962 31,900
2014/01/22 1,964 1,986 1,941 1,974 34,500
2014/01/21 1,950 1,977 1,950 1,974 31,900
2014/01/20 1,998 1,998 1,972 1,976 16,800
2014/01/17 1,936 1,994 1,936 1,981 66,400
2014/01/16 1,980 1,982 1,933 1,935 80,800
2014/01/15 1,960 1,988 1,946 1,987 44,200
2014/01/14 1,963 1,963 1,931 1,936 34,000
2014/01/10 1,950 1,990 1,933 1,966 104,500
2014/01/09 1,954 1,961 1,924 1,959 44,800
2014/01/08 1,945 1,978 1,916 1,972 63,500
2014/01/07 1,950 1,959 1,927 1,943 55,300
2014/01/06 1,920 1,954 1,901 1,947 95,300

このページの先頭へ