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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,650 | 3,655 | 3,600 | 3,610 | 37,600 |
| 2019/12/27 | 3,770 | 3,770 | 3,700 | 3,710 | 27,500 |
| 2019/12/26 | 3,690 | 3,750 | 3,660 | 3,750 | 30,200 |
| 2019/12/25 | 3,705 | 3,715 | 3,645 | 3,675 | 25,700 |
| 2019/12/24 | 3,735 | 3,740 | 3,675 | 3,705 | 38,000 |
| 2019/12/23 | 3,685 | 3,735 | 3,670 | 3,720 | 26,600 |
| 2019/12/20 | 3,725 | 3,725 | 3,650 | 3,680 | 38,900 |
| 2019/12/19 | 3,725 | 3,760 | 3,700 | 3,710 | 21,600 |
| 2019/12/18 | 3,830 | 3,830 | 3,705 | 3,740 | 29,500 |
| 2019/12/17 | 3,795 | 3,845 | 3,765 | 3,825 | 32,500 |
| 2019/12/16 | 3,780 | 3,780 | 3,750 | 3,750 | 17,800 |
| 2019/12/13 | 3,705 | 3,775 | 3,690 | 3,765 | 44,900 |
| 2019/12/12 | 3,685 | 3,685 | 3,605 | 3,635 | 23,800 |
| 2019/12/11 | 3,720 | 3,720 | 3,665 | 3,685 | 18,100 |
| 2019/12/10 | 3,705 | 3,765 | 3,695 | 3,730 | 23,800 |
| 2019/12/09 | 3,720 | 3,725 | 3,680 | 3,705 | 18,900 |
| 2019/12/06 | 3,645 | 3,680 | 3,645 | 3,680 | 18,900 |
| 2019/12/05 | 3,635 | 3,645 | 3,585 | 3,645 | 20,300 |
| 2019/12/04 | 3,560 | 3,655 | 3,535 | 3,645 | 25,400 |
| 2019/12/03 | 3,595 | 3,605 | 3,540 | 3,595 | 40,500 |
| 2019/12/02 | 3,665 | 3,675 | 3,645 | 3,665 | 22,500 |
| 2019/11/29 | 3,675 | 3,680 | 3,660 | 3,665 | 19,300 |
| 2019/11/28 | 3,720 | 3,720 | 3,640 | 3,660 | 27,200 |
| 2019/11/27 | 3,735 | 3,735 | 3,690 | 3,705 | 20,400 |
| 2019/11/26 | 3,835 | 3,835 | 3,705 | 3,705 | 39,700 |
| 2019/11/25 | 3,760 | 3,795 | 3,760 | 3,795 | 10,700 |
| 2019/11/22 | 3,760 | 3,760 | 3,715 | 3,720 | 16,900 |
| 2019/11/21 | 3,705 | 3,705 | 3,650 | 3,705 | 20,600 |
| 2019/11/20 | 3,740 | 3,740 | 3,680 | 3,695 | 14,400 |
| 2019/11/19 | 3,730 | 3,775 | 3,730 | 3,775 | 11,800 |
| 2019/11/18 | 3,815 | 3,815 | 3,730 | 3,765 | 14,000 |
| 2019/11/15 | 3,780 | 3,825 | 3,755 | 3,805 | 23,000 |
| 2019/11/14 | 3,770 | 3,775 | 3,700 | 3,740 | 23,100 |
| 2019/11/13 | 3,740 | 3,815 | 3,735 | 3,770 | 31,200 |
| 2019/11/12 | 3,635 | 3,730 | 3,595 | 3,715 | 42,200 |
| 2019/11/11 | 3,590 | 3,590 | 3,515 | 3,565 | 26,700 |
| 2019/11/08 | 3,630 | 3,630 | 3,525 | 3,540 | 31,700 |
| 2019/11/07 | 3,610 | 3,610 | 3,505 | 3,575 | 17,600 |
| 2019/11/06 | 3,600 | 3,615 | 3,535 | 3,610 | 23,400 |
| 2019/11/05 | 3,560 | 3,560 | 3,510 | 3,560 | 40,400 |
| 2019/11/01 | 3,425 | 3,460 | 3,415 | 3,435 | 17,100 |
| 2019/10/31 | 3,525 | 3,525 | 3,455 | 3,470 | 22,100 |
| 2019/10/30 | 3,550 | 3,550 | 3,505 | 3,505 | 42,300 |
| 2019/10/29 | 3,570 | 3,605 | 3,520 | 3,540 | 31,300 |
| 2019/10/28 | 3,510 | 3,535 | 3,485 | 3,505 | 15,100 |
| 2019/10/25 | 3,525 | 3,525 | 3,450 | 3,510 | 24,500 |
| 2019/10/24 | 3,520 | 3,520 | 3,470 | 3,475 | 16,700 |
| 2019/10/23 | 3,515 | 3,515 | 3,440 | 3,495 | 19,600 |
| 2019/10/21 | 3,475 | 3,480 | 3,455 | 3,465 | 15,700 |
| 2019/10/18 | 3,505 | 3,555 | 3,465 | 3,470 | 24,700 |
| 2019/10/17 | 3,530 | 3,530 | 3,480 | 3,505 | 25,300 |
| 2019/10/16 | 3,500 | 3,575 | 3,500 | 3,530 | 41,000 |
| 2019/10/15 | 3,465 | 3,480 | 3,415 | 3,450 | 35,400 |
| 2019/10/11 | 3,395 | 3,415 | 3,365 | 3,395 | 26,600 |
| 2019/10/10 | 3,400 | 3,400 | 3,325 | 3,360 | 27,000 |
| 2019/10/09 | 3,320 | 3,395 | 3,300 | 3,395 | 42,800 |
| 2019/10/08 | 3,250 | 3,340 | 3,240 | 3,320 | 32,300 |
| 2019/10/07 | 3,180 | 3,210 | 3,145 | 3,210 | 33,300 |
| 2019/10/04 | 3,235 | 3,245 | 3,165 | 3,195 | 53,200 |
| 2019/10/03 | 3,315 | 3,335 | 3,260 | 3,285 | 29,600 |
| 2019/10/02 | 3,390 | 3,450 | 3,385 | 3,420 | 18,200 |
| 2019/10/01 | 3,350 | 3,400 | 3,345 | 3,390 | 17,700 |
| 2019/09/30 | 3,355 | 3,375 | 3,315 | 3,350 | 28,400 |
| 2019/09/27 | 3,410 | 3,410 | 3,340 | 3,390 | 29,900 |
| 2019/09/26 | 3,450 | 3,450 | 3,380 | 3,410 | 61,100 |
| 2019/09/25 | 3,385 | 3,415 | 3,360 | 3,400 | 18,400 |
| 2019/09/24 | 3,430 | 3,440 | 3,365 | 3,385 | 25,800 |
| 2019/09/20 | 3,440 | 3,440 | 3,390 | 3,430 | 31,800 |
| 2019/09/19 | 3,375 | 3,435 | 3,360 | 3,405 | 41,300 |
| 2019/09/18 | 3,385 | 3,390 | 3,340 | 3,370 | 25,300 |
| 2019/09/17 | 3,400 | 3,405 | 3,355 | 3,385 | 28,600 |
| 2019/09/13 | 3,270 | 3,385 | 3,240 | 3,360 | 74,200 |
| 2019/09/12 | 3,275 | 3,300 | 3,230 | 3,235 | 48,400 |
| 2019/09/11 | 3,195 | 3,260 | 3,185 | 3,255 | 41,300 |
| 2019/09/10 | 3,145 | 3,185 | 3,130 | 3,185 | 20,700 |
| 2019/09/09 | 3,115 | 3,145 | 3,100 | 3,145 | 13,900 |
| 2019/09/06 | 3,170 | 3,170 | 3,095 | 3,115 | 14,600 |
| 2019/09/05 | 3,140 | 3,165 | 3,090 | 3,165 | 43,700 |
| 2019/09/04 | 3,100 | 3,125 | 3,090 | 3,100 | 19,500 |
| 2019/09/03 | 3,085 | 3,130 | 3,075 | 3,115 | 12,500 |
| 2019/09/02 | 3,085 | 3,095 | 3,060 | 3,080 | 15,400 |
| 2019/08/30 | 3,050 | 3,140 | 3,040 | 3,115 | 52,000 |
| 2019/08/29 | 3,055 | 3,055 | 3,020 | 3,045 | 14,800 |
| 2019/08/28 | 2,992 | 3,015 | 2,962 | 3,010 | 24,100 |
| 2019/08/27 | 3,000 | 3,010 | 2,956 | 2,964 | 21,200 |
| 2019/08/26 | 2,956 | 2,982 | 2,945 | 2,950 | 36,700 |
| 2019/08/23 | 3,030 | 3,050 | 3,015 | 3,050 | 17,500 |
| 2019/08/22 | 3,055 | 3,055 | 3,010 | 3,020 | 17,600 |
| 2019/08/21 | 3,060 | 3,065 | 3,015 | 3,040 | 19,100 |
| 2019/08/20 | 3,070 | 3,120 | 3,070 | 3,120 | 15,200 |
| 2019/08/19 | 3,105 | 3,120 | 3,060 | 3,070 | 12,800 |
| 2019/08/16 | 3,090 | 3,105 | 3,060 | 3,080 | 18,200 |
| 2019/08/15 | 3,055 | 3,130 | 3,055 | 3,115 | 22,000 |
| 2019/08/14 | 3,145 | 3,175 | 3,125 | 3,170 | 38,100 |
| 2019/08/13 | 2,990 | 3,065 | 2,951 | 3,040 | 54,900 |
| 2019/08/09 | 3,100 | 3,130 | 3,100 | 3,130 | 19,100 |
| 2019/08/08 | 3,060 | 3,105 | 3,050 | 3,085 | 23,900 |
| 2019/08/07 | 2,990 | 3,095 | 2,990 | 3,075 | 32,700 |
| 2019/08/06 | 2,970 | 3,065 | 2,970 | 3,060 | 32,000 |
| 2019/08/05 | 3,040 | 3,070 | 2,992 | 3,060 | 41,900 |
| 2019/08/02 | 3,120 | 3,145 | 3,020 | 3,045 | 51,700 |
| 2019/08/01 | 3,230 | 3,245 | 3,205 | 3,220 | 17,200 |
| 2019/07/31 | 3,230 | 3,250 | 3,215 | 3,230 | 24,900 |
| 2019/07/30 | 3,260 | 3,270 | 3,250 | 3,265 | 21,400 |
| 2019/07/29 | 3,230 | 3,230 | 3,195 | 3,230 | 11,000 |
| 2019/07/26 | 3,190 | 3,205 | 3,170 | 3,195 | 14,100 |
| 2019/07/25 | 3,200 | 3,235 | 3,200 | 3,210 | 16,100 |
| 2019/07/24 | 3,245 | 3,260 | 3,195 | 3,200 | 28,000 |
| 2019/07/23 | 3,215 | 3,265 | 3,200 | 3,260 | 13,200 |
| 2019/07/22 | 3,245 | 3,260 | 3,210 | 3,215 | 17,000 |
| 2019/07/19 | 3,165 | 3,285 | 3,165 | 3,280 | 26,000 |
| 2019/07/18 | 3,255 | 3,305 | 3,155 | 3,160 | 40,800 |
| 2019/07/17 | 3,270 | 3,330 | 3,250 | 3,315 | 30,200 |
| 2019/07/16 | 3,275 | 3,285 | 3,255 | 3,280 | 9,500 |
| 2019/07/12 | 3,305 | 3,320 | 3,285 | 3,295 | 13,200 |
| 2019/07/11 | 3,275 | 3,305 | 3,265 | 3,290 | 22,200 |
| 2019/07/10 | 3,240 | 3,265 | 3,240 | 3,260 | 31,100 |
| 2019/07/09 | 3,290 | 3,345 | 3,270 | 3,280 | 23,900 |
| 2019/07/08 | 3,370 | 3,380 | 3,330 | 3,330 | 28,500 |
| 2019/07/05 | 3,395 | 3,400 | 3,370 | 3,395 | 21,900 |
| 2019/07/04 | 3,395 | 3,405 | 3,375 | 3,405 | 9,600 |
| 2019/07/03 | 3,340 | 3,390 | 3,330 | 3,380 | 17,200 |
| 2019/07/02 | 3,345 | 3,370 | 3,330 | 3,370 | 13,300 |
| 2019/07/01 | 3,340 | 3,375 | 3,315 | 3,360 | 27,700 |
| 2019/06/28 | 3,265 | 3,290 | 3,250 | 3,270 | 28,500 |
| 2019/06/27 | 3,245 | 3,265 | 3,215 | 3,265 | 22,500 |
| 2019/06/26 | 3,260 | 3,300 | 3,245 | 3,245 | 22,000 |
| 2019/06/25 | 3,310 | 3,350 | 3,260 | 3,330 | 30,100 |
| 2019/06/24 | 3,330 | 3,335 | 3,300 | 3,310 | 15,600 |
| 2019/06/21 | 3,350 | 3,355 | 3,325 | 3,330 | 50,000 |
| 2019/06/20 | 3,395 | 3,405 | 3,360 | 3,365 | 19,500 |
| 2019/06/19 | 3,365 | 3,385 | 3,325 | 3,375 | 42,300 |
| 2019/06/18 | 3,370 | 3,390 | 3,300 | 3,310 | 21,800 |
| 2019/06/17 | 3,415 | 3,425 | 3,375 | 3,385 | 23,000 |
| 2019/06/14 | 3,450 | 3,460 | 3,400 | 3,440 | 30,700 |
| 2019/06/13 | 3,460 | 3,490 | 3,425 | 3,440 | 40,900 |
| 2019/06/12 | 3,505 | 3,525 | 3,495 | 3,510 | 31,100 |
| 2019/06/11 | 3,505 | 3,525 | 3,480 | 3,505 | 37,700 |
| 2019/06/10 | 3,400 | 3,525 | 3,395 | 3,510 | 52,300 |
| 2019/06/07 | 3,405 | 3,425 | 3,355 | 3,370 | 19,600 |
| 2019/06/06 | 3,420 | 3,420 | 3,385 | 3,395 | 11,200 |
| 2019/06/05 | 3,420 | 3,440 | 3,395 | 3,425 | 27,000 |
| 2019/06/04 | 3,375 | 3,375 | 3,320 | 3,360 | 28,400 |
| 2019/06/03 | 3,340 | 3,385 | 3,330 | 3,360 | 18,400 |
| 2019/05/31 | 3,425 | 3,425 | 3,355 | 3,375 | 32,800 |
| 2019/05/30 | 3,485 | 3,490 | 3,400 | 3,425 | 29,600 |
| 2019/05/29 | 3,485 | 3,570 | 3,485 | 3,535 | 36,600 |
| 2019/05/28 | 3,550 | 3,585 | 3,540 | 3,555 | 41,100 |
| 2019/05/27 | 3,540 | 3,560 | 3,540 | 3,555 | 13,800 |
| 2019/05/24 | 3,505 | 3,555 | 3,500 | 3,550 | 24,300 |
| 2019/05/23 | 3,500 | 3,540 | 3,500 | 3,525 | 16,100 |
| 2019/05/22 | 3,475 | 3,505 | 3,450 | 3,505 | 63,600 |
| 2019/05/21 | 3,430 | 3,465 | 3,415 | 3,425 | 32,900 |
| 2019/05/20 | 3,525 | 3,525 | 3,455 | 3,470 | 25,700 |
| 2019/05/17 | 3,530 | 3,535 | 3,495 | 3,510 | 38,000 |
| 2019/05/16 | 3,485 | 3,530 | 3,465 | 3,500 | 67,300 |
| 2019/05/15 | 3,455 | 3,490 | 3,430 | 3,485 | 46,700 |
| 2019/05/14 | 3,390 | 3,490 | 3,335 | 3,490 | 45,200 |
| 2019/05/13 | 3,440 | 3,520 | 3,400 | 3,460 | 42,000 |
| 2019/05/10 | 3,485 | 3,590 | 3,430 | 3,465 | 89,700 |
| 2019/05/09 | 3,470 | 3,540 | 3,470 | 3,520 | 66,600 |
| 2019/05/08 | 3,540 | 3,565 | 3,505 | 3,530 | 68,100 |
| 2019/05/07 | 3,600 | 3,635 | 3,595 | 3,610 | 60,500 |
| 2019/04/26 | 3,620 | 3,655 | 3,615 | 3,620 | 47,400 |
| 2019/04/25 | 3,650 | 3,665 | 3,615 | 3,650 | 50,000 |
| 2019/04/24 | 3,710 | 3,710 | 3,645 | 3,645 | 44,400 |
| 2019/04/23 | 3,680 | 3,725 | 3,675 | 3,710 | 33,400 |
| 2019/04/22 | 3,645 | 3,680 | 3,640 | 3,665 | 18,300 |
| 2019/04/19 | 3,660 | 3,670 | 3,635 | 3,655 | 25,700 |
| 2019/04/18 | 3,700 | 3,700 | 3,620 | 3,625 | 27,800 |
| 2019/04/17 | 3,715 | 3,720 | 3,680 | 3,700 | 36,100 |
| 2019/04/16 | 3,760 | 3,760 | 3,705 | 3,715 | 32,900 |
| 2019/04/15 | 3,740 | 3,770 | 3,715 | 3,760 | 45,800 |
| 2019/04/12 | 3,670 | 3,675 | 3,625 | 3,660 | 42,800 |
| 2019/04/11 | 3,700 | 3,700 | 3,655 | 3,670 | 37,800 |
| 2019/04/10 | 3,625 | 3,690 | 3,610 | 3,660 | 44,900 |
| 2019/04/09 | 3,710 | 3,710 | 3,630 | 3,660 | 44,200 |
| 2019/04/08 | 3,720 | 3,740 | 3,695 | 3,705 | 28,000 |
| 2019/04/05 | 3,730 | 3,750 | 3,690 | 3,715 | 40,800 |
| 2019/04/04 | 3,725 | 3,760 | 3,700 | 3,730 | 29,200 |
| 2019/04/03 | 3,705 | 3,730 | 3,655 | 3,710 | 56,000 |
| 2019/04/02 | 3,780 | 3,780 | 3,695 | 3,705 | 38,100 |
| 2019/04/01 | 3,735 | 3,760 | 3,695 | 3,720 | 96,800 |
| 2019/03/29 | 3,685 | 3,695 | 3,650 | 3,650 | 20,600 |
| 2019/03/28 | 3,720 | 3,730 | 3,650 | 3,650 | 52,800 |
| 2019/03/27 | 3,770 | 3,810 | 3,755 | 3,800 | 70,700 |
| 2019/03/26 | 3,725 | 3,830 | 3,715 | 3,830 | 117,000 |
| 2019/03/25 | 3,745 | 3,745 | 3,645 | 3,675 | 60,200 |
| 2019/03/22 | 3,770 | 3,795 | 3,750 | 3,750 | 69,500 |
| 2019/03/20 | 3,765 | 3,790 | 3,720 | 3,765 | 75,300 |
| 2019/03/19 | 3,780 | 3,780 | 3,730 | 3,740 | 47,600 |
| 2019/03/18 | 3,775 | 3,800 | 3,765 | 3,800 | 59,700 |
| 2019/03/15 | 3,695 | 3,790 | 3,695 | 3,765 | 61,700 |
| 2019/03/14 | 3,695 | 3,695 | 3,660 | 3,665 | 45,700 |
| 2019/03/13 | 3,685 | 3,750 | 3,665 | 3,680 | 49,600 |
| 2019/03/12 | 3,680 | 3,735 | 3,680 | 3,730 | 51,700 |
| 2019/03/11 | 3,635 | 3,645 | 3,625 | 3,640 | 41,600 |
| 2019/03/08 | 3,630 | 3,650 | 3,610 | 3,620 | 66,100 |
| 2019/03/07 | 3,670 | 3,710 | 3,655 | 3,685 | 47,100 |
| 2019/03/06 | 3,690 | 3,700 | 3,660 | 3,685 | 39,200 |
| 2019/03/05 | 3,715 | 3,715 | 3,680 | 3,710 | 35,200 |
| 2019/03/04 | 3,780 | 3,780 | 3,725 | 3,730 | 31,600 |
| 2019/03/01 | 3,700 | 3,770 | 3,695 | 3,735 | 58,200 |
| 2019/02/28 | 3,685 | 3,730 | 3,665 | 3,700 | 59,300 |
| 2019/02/27 | 3,730 | 3,750 | 3,690 | 3,700 | 54,600 |
| 2019/02/26 | 3,640 | 3,775 | 3,635 | 3,720 | 156,200 |
| 2019/02/25 | 3,630 | 3,640 | 3,615 | 3,620 | 37,800 |
| 2019/02/22 | 3,635 | 3,680 | 3,610 | 3,630 | 41,000 |
| 2019/02/21 | 3,675 | 3,675 | 3,630 | 3,660 | 35,800 |
| 2019/02/20 | 3,660 | 3,705 | 3,650 | 3,675 | 54,000 |
| 2019/02/19 | 3,620 | 3,665 | 3,615 | 3,635 | 38,200 |
| 2019/02/18 | 3,555 | 3,655 | 3,555 | 3,635 | 81,700 |
| 2019/02/15 | 3,425 | 3,465 | 3,390 | 3,445 | 31,800 |
| 2019/02/14 | 3,465 | 3,560 | 3,440 | 3,450 | 83,200 |
| 2019/02/13 | 3,300 | 3,480 | 3,250 | 3,465 | 106,400 |
| 2019/02/12 | 3,200 | 3,295 | 3,190 | 3,275 | 51,100 |
| 2019/02/08 | 3,235 | 3,235 | 3,175 | 3,200 | 52,100 |
| 2019/02/07 | 3,315 | 3,320 | 3,260 | 3,265 | 34,700 |
| 2019/02/06 | 3,345 | 3,345 | 3,295 | 3,315 | 38,400 |
| 2019/02/05 | 3,300 | 3,340 | 3,300 | 3,315 | 47,200 |
| 2019/02/04 | 3,200 | 3,260 | 3,185 | 3,245 | 43,700 |
| 2019/02/01 | 3,165 | 3,210 | 3,145 | 3,150 | 47,900 |
| 2019/01/31 | 3,175 | 3,175 | 3,120 | 3,175 | 48,600 |
| 2019/01/30 | 3,170 | 3,170 | 3,110 | 3,120 | 63,900 |
| 2019/01/29 | 3,160 | 3,165 | 3,135 | 3,155 | 35,600 |
| 2019/01/28 | 3,200 | 3,200 | 3,125 | 3,135 | 38,700 |
| 2019/01/25 | 3,175 | 3,265 | 3,175 | 3,200 | 47,800 |
| 2019/01/24 | 3,180 | 3,185 | 3,110 | 3,175 | 42,700 |
| 2019/01/23 | 3,210 | 3,210 | 3,150 | 3,175 | 43,800 |
| 2019/01/22 | 3,270 | 3,270 | 3,225 | 3,230 | 30,600 |
| 2019/01/21 | 3,220 | 3,220 | 3,180 | 3,210 | 33,500 |
| 2019/01/18 | 3,135 | 3,165 | 3,115 | 3,150 | 69,500 |
| 2019/01/17 | 3,170 | 3,175 | 3,095 | 3,120 | 37,400 |
| 2019/01/16 | 3,210 | 3,210 | 3,165 | 3,165 | 36,300 |
| 2019/01/15 | 3,085 | 3,180 | 3,085 | 3,180 | 25,200 |
| 2019/01/11 | 3,170 | 3,170 | 3,115 | 3,135 | 31,800 |
| 2019/01/10 | 3,150 | 3,155 | 3,120 | 3,125 | 24,200 |
| 2019/01/09 | 3,160 | 3,215 | 3,160 | 3,180 | 47,500 |
| 2019/01/08 | 3,175 | 3,175 | 3,105 | 3,130 | 39,200 |
| 2019/01/07 | 3,115 | 3,150 | 3,090 | 3,105 | 36,600 |
| 2019/01/04 | 2,999 | 3,070 | 2,987 | 3,045 | 53,700 |