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 |
|---|---|---|---|---|---|
| 2026/01/29 | 6,430 | 6,430 | 6,320 | 6,400 | 49,400 |
| 2026/01/28 | 6,470 | 6,470 | 6,420 | 6,450 | 25,600 |
| 2026/01/27 | 6,560 | 6,560 | 6,430 | 6,450 | 34,600 |
| 2026/01/26 | 6,620 | 6,620 | 6,510 | 6,580 | 48,600 |
| 2026/01/23 | 6,800 | 6,810 | 6,590 | 6,610 | 42,600 |
| 2026/01/22 | 6,690 | 6,840 | 6,670 | 6,800 | 56,900 |
| 2026/01/21 | 6,750 | 6,800 | 6,610 | 6,700 | 39,300 |
| 2026/01/20 | 6,800 | 6,910 | 6,760 | 6,850 | 41,000 |
| 2026/01/19 | 6,580 | 6,810 | 6,580 | 6,780 | 53,900 |
| 2026/01/16 | 6,500 | 6,550 | 6,440 | 6,530 | 27,400 |
| 2026/01/15 | 6,560 | 6,570 | 6,480 | 6,540 | 26,000 |
| 2026/01/14 | 6,550 | 6,600 | 6,540 | 6,580 | 29,000 |
| 2026/01/13 | 6,660 | 6,660 | 6,590 | 6,590 | 29,800 |
| 2026/01/09 | 6,600 | 6,630 | 6,520 | 6,560 | 25,400 |
| 2026/01/08 | 6,510 | 6,580 | 6,500 | 6,580 | 22,700 |
| 2026/01/07 | 6,510 | 6,550 | 6,490 | 6,530 | 29,400 |
| 2026/01/06 | 6,580 | 6,630 | 6,530 | 6,550 | 37,700 |
| 2026/01/05 | 6,410 | 6,580 | 6,400 | 6,580 | 30,900 |
| 2025/12/30 | 6,470 | 6,470 | 6,400 | 6,410 | 17,900 |
| 2025/12/29 | 6,360 | 6,440 | 6,360 | 6,440 | 42,500 |
| 2025/12/26 | 6,490 | 6,490 | 6,380 | 6,410 | 20,500 |
| 2025/12/25 | 6,510 | 6,530 | 6,470 | 6,490 | 26,500 |
| 2025/12/24 | 6,570 | 6,590 | 6,490 | 6,510 | 32,900 |
| 2025/12/23 | 6,480 | 6,550 | 6,480 | 6,550 | 18,900 |
| 2025/12/22 | 6,590 | 6,590 | 6,490 | 6,490 | 30,600 |
| 2025/12/19 | 6,530 | 6,560 | 6,490 | 6,530 | 27,800 |
| 2025/12/18 | 6,450 | 6,580 | 6,430 | 6,540 | 46,200 |
| 2025/12/17 | 6,480 | 6,480 | 6,340 | 6,410 | 29,200 |
| 2025/12/16 | 6,480 | 6,500 | 6,450 | 6,450 | 37,900 |
| 2025/12/15 | 6,350 | 6,440 | 6,340 | 6,430 | 31,800 |
| 2025/12/12 | 6,360 | 6,360 | 6,310 | 6,340 | 40,000 |
| 2025/12/11 | 6,330 | 6,360 | 6,240 | 6,270 | 44,200 |
| 2025/12/10 | 6,230 | 6,330 | 6,230 | 6,330 | 28,900 |
| 2025/12/09 | 6,210 | 6,210 | 6,130 | 6,210 | 23,900 |
| 2025/12/08 | 6,160 | 6,210 | 6,130 | 6,210 | 24,600 |
| 2025/12/05 | 6,150 | 6,160 | 6,110 | 6,150 | 33,500 |
| 2025/12/04 | 6,110 | 6,160 | 6,090 | 6,150 | 31,900 |
| 2025/12/03 | 6,200 | 6,200 | 6,070 | 6,100 | 64,100 |
| 2025/12/02 | 6,320 | 6,320 | 6,170 | 6,210 | 41,500 |
| 2025/12/01 | 6,260 | 6,360 | 6,230 | 6,250 | 47,800 |
| 2025/11/28 | 6,250 | 6,270 | 6,240 | 6,260 | 33,200 |
| 2025/11/27 | 6,200 | 6,220 | 6,170 | 6,210 | 41,600 |
| 2025/11/26 | 6,200 | 6,250 | 6,140 | 6,180 | 46,500 |
| 2025/11/25 | 6,090 | 6,180 | 6,080 | 6,160 | 60,700 |
| 2025/11/21 | 6,000 | 6,090 | 6,000 | 6,090 | 62,400 |
| 2025/11/20 | 5,970 | 5,980 | 5,930 | 5,960 | 25,600 |
| 2025/11/19 | 5,910 | 5,960 | 5,900 | 5,920 | 34,500 |
| 2025/11/18 | 5,940 | 6,000 | 5,890 | 5,900 | 34,700 |
| 2025/11/17 | 5,960 | 5,960 | 5,890 | 5,940 | 34,500 |
| 2025/11/14 | 5,920 | 5,990 | 5,890 | 5,970 | 39,900 |
| 2025/11/13 | 5,910 | 5,980 | 5,890 | 5,890 | 33,100 |
| 2025/11/12 | 5,750 | 5,920 | 5,720 | 5,870 | 104,000 |
| 2025/11/11 | 5,980 | 5,980 | 5,700 | 5,800 | 69,100 |
| 2025/11/10 | 6,020 | 6,020 | 5,940 | 5,980 | 29,900 |
| 2025/11/07 | 5,870 | 5,990 | 5,870 | 5,990 | 21,900 |
| 2025/11/06 | 5,840 | 5,900 | 5,840 | 5,870 | 27,000 |
| 2025/11/05 | 5,900 | 5,940 | 5,810 | 5,880 | 31,300 |
| 2025/11/04 | 5,920 | 5,960 | 5,880 | 5,900 | 43,600 |
| 2025/10/31 | 5,940 | 5,940 | 5,860 | 5,920 | 34,300 |
| 2025/10/30 | 5,850 | 5,890 | 5,830 | 5,890 | 44,600 |
| 2025/10/29 | 5,890 | 5,910 | 5,790 | 5,790 | 41,900 |
| 2025/10/28 | 6,020 | 6,020 | 5,830 | 5,890 | 36,500 |
| 2025/10/27 | 6,030 | 6,070 | 6,000 | 6,050 | 41,600 |
| 2025/10/24 | 6,050 | 6,090 | 6,000 | 6,000 | 21,800 |
| 2025/10/23 | 6,010 | 6,080 | 6,010 | 6,050 | 49,000 |
| 2025/10/22 | 6,020 | 6,080 | 6,020 | 6,030 | 31,100 |
| 2025/10/21 | 6,060 | 6,060 | 6,010 | 6,020 | 26,400 |
| 2025/10/20 | 6,010 | 6,060 | 6,010 | 6,060 | 21,600 |
| 2025/10/17 | 5,910 | 5,950 | 5,890 | 5,940 | 16,600 |
| 2025/10/16 | 5,980 | 6,060 | 5,900 | 5,910 | 26,400 |
| 2025/10/15 | 5,880 | 6,010 | 5,860 | 5,980 | 31,800 |
| 2025/10/14 | 5,750 | 5,850 | 5,740 | 5,850 | 43,500 |
| 2025/10/10 | 5,780 | 5,820 | 5,770 | 5,790 | 39,600 |
| 2025/10/09 | 5,810 | 5,830 | 5,780 | 5,830 | 29,700 |
| 2025/10/08 | 5,890 | 5,960 | 5,820 | 5,820 | 30,600 |
| 2025/10/07 | 5,910 | 5,920 | 5,870 | 5,900 | 23,700 |
| 2025/10/06 | 5,950 | 5,950 | 5,850 | 5,910 | 39,000 |
| 2025/10/03 | 5,860 | 5,910 | 5,850 | 5,880 | 36,700 |
| 2025/10/02 | 5,860 | 5,900 | 5,820 | 5,860 | 39,100 |
| 2025/10/01 | 5,840 | 5,860 | 5,780 | 5,860 | 45,200 |
| 2025/09/30 | 5,890 | 5,890 | 5,820 | 5,830 | 28,400 |
| 2025/09/29 | 5,880 | 5,990 | 5,800 | 5,890 | 46,600 |
| 2025/09/26 | 5,910 | 6,080 | 5,910 | 6,000 | 76,100 |
| 2025/09/25 | 5,880 | 5,920 | 5,850 | 5,910 | 32,400 |
| 2025/09/24 | 5,990 | 6,020 | 5,870 | 5,880 | 33,100 |
| 2025/09/22 | 5,950 | 6,020 | 5,950 | 5,980 | 32,500 |
| 2025/09/19 | 5,910 | 5,960 | 5,900 | 5,950 | 71,100 |
| 2025/09/18 | 5,910 | 5,920 | 5,840 | 5,910 | 40,800 |
| 2025/09/17 | 5,940 | 5,940 | 5,840 | 5,890 | 43,200 |
| 2025/09/16 | 5,870 | 5,990 | 5,870 | 5,960 | 28,200 |
| 2025/09/12 | 5,790 | 5,890 | 5,790 | 5,880 | 72,900 |
| 2025/09/11 | 5,840 | 5,850 | 5,770 | 5,790 | 15,600 |
| 2025/09/10 | 5,780 | 5,830 | 5,780 | 5,830 | 42,300 |
| 2025/09/09 | 5,820 | 5,870 | 5,770 | 5,780 | 25,800 |
| 2025/09/08 | 5,790 | 5,820 | 5,780 | 5,820 | 27,700 |
| 2025/09/05 | 5,850 | 5,850 | 5,750 | 5,780 | 29,400 |
| 2025/09/04 | 5,710 | 5,900 | 5,710 | 5,860 | 63,200 |
| 2025/09/03 | 5,670 | 5,750 | 5,670 | 5,710 | 42,800 |
| 2025/09/02 | 5,630 | 5,700 | 5,610 | 5,660 | 24,800 |
| 2025/09/01 | 5,750 | 5,760 | 5,600 | 5,620 | 24,900 |
| 2025/08/29 | 5,800 | 5,820 | 5,740 | 5,750 | 41,500 |
| 2025/08/28 | 5,820 | 5,860 | 5,800 | 5,850 | 23,800 |
| 2025/08/27 | 5,830 | 5,880 | 5,820 | 5,820 | 36,100 |
| 2025/08/26 | 5,800 | 5,880 | 5,800 | 5,840 | 34,500 |
| 2025/08/25 | 5,750 | 5,820 | 5,700 | 5,800 | 35,000 |
| 2025/08/22 | 5,880 | 5,880 | 5,790 | 5,790 | 13,500 |
| 2025/08/21 | 5,870 | 5,870 | 5,800 | 5,840 | 15,200 |
| 2025/08/20 | 5,830 | 5,860 | 5,800 | 5,840 | 25,800 |
| 2025/08/19 | 5,740 | 5,820 | 5,730 | 5,790 | 27,700 |
| 2025/08/18 | 5,690 | 5,760 | 5,690 | 5,750 | 30,600 |
| 2025/08/15 | 5,740 | 5,790 | 5,630 | 5,710 | 36,000 |
| 2025/08/14 | 5,800 | 5,810 | 5,690 | 5,740 | 34,700 |
| 2025/08/13 | 5,790 | 5,880 | 5,750 | 5,870 | 31,800 |
| 2025/08/12 | 5,920 | 5,930 | 5,750 | 5,790 | 60,100 |
| 2025/08/08 | 5,930 | 5,930 | 5,860 | 5,890 | 32,000 |
| 2025/08/07 | 5,920 | 5,960 | 5,890 | 5,930 | 26,100 |
| 2025/08/06 | 5,860 | 5,910 | 5,840 | 5,900 | 32,000 |
| 2025/08/05 | 5,840 | 5,880 | 5,810 | 5,840 | 21,900 |
| 2025/08/04 | 5,840 | 5,840 | 5,780 | 5,830 | 25,300 |
| 2025/08/01 | 5,740 | 5,840 | 5,740 | 5,840 | 40,100 |
| 2025/07/31 | 5,700 | 5,780 | 5,690 | 5,730 | 41,900 |
| 2025/07/30 | 5,650 | 5,690 | 5,630 | 5,690 | 35,500 |
| 2025/07/29 | 5,620 | 5,670 | 5,590 | 5,640 | 32,000 |
| 2025/07/28 | 5,730 | 5,750 | 5,600 | 5,620 | 33,400 |
| 2025/07/25 | 5,690 | 5,750 | 5,680 | 5,730 | 26,400 |
| 2025/07/24 | 5,630 | 5,700 | 5,610 | 5,670 | 40,900 |
| 2025/07/23 | 5,850 | 5,870 | 5,610 | 5,630 | 89,200 |
| 2025/07/22 | 5,750 | 5,860 | 5,740 | 5,850 | 46,900 |
| 2025/07/18 | 5,760 | 5,830 | 5,760 | 5,790 | 16,600 |
| 2025/07/17 | 5,720 | 5,750 | 5,670 | 5,740 | 26,100 |
| 2025/07/16 | 5,780 | 5,890 | 5,760 | 5,780 | 46,400 |
| 2025/07/15 | 5,650 | 5,790 | 5,650 | 5,770 | 27,900 |
| 2025/07/14 | 5,650 | 5,680 | 5,600 | 5,660 | 21,800 |
| 2025/07/11 | 5,660 | 5,720 | 5,630 | 5,630 | 29,500 |
| 2025/07/10 | 5,520 | 5,590 | 5,510 | 5,580 | 69,100 |
| 2025/07/09 | 5,480 | 5,560 | 5,460 | 5,530 | 37,200 |
| 2025/07/08 | 5,560 | 5,570 | 5,480 | 5,500 | 37,200 |
| 2025/07/07 | 5,520 | 5,520 | 5,480 | 5,510 | 23,300 |
| 2025/07/04 | 5,520 | 5,530 | 5,490 | 5,520 | 14,600 |
| 2025/07/03 | 5,490 | 5,500 | 5,440 | 5,480 | 24,800 |
| 2025/07/02 | 5,480 | 5,530 | 5,470 | 5,490 | 36,300 |
| 2025/07/01 | 5,450 | 5,550 | 5,450 | 5,520 | 20,700 |
| 2025/06/30 | 5,520 | 5,550 | 5,500 | 5,500 | 32,800 |
| 2025/06/27 | 5,480 | 5,540 | 5,450 | 5,520 | 32,600 |
| 2025/06/26 | 5,390 | 5,460 | 5,390 | 5,460 | 21,900 |
| 2025/06/25 | 5,380 | 5,510 | 5,380 | 5,440 | 46,900 |
| 2025/06/24 | 5,510 | 5,510 | 5,370 | 5,380 | 30,900 |
| 2025/06/23 | 5,480 | 5,540 | 5,460 | 5,510 | 41,400 |
| 2025/06/20 | 5,490 | 5,550 | 5,480 | 5,520 | 127,000 |
| 2025/06/19 | 5,480 | 5,490 | 5,440 | 5,490 | 32,400 |
| 2025/06/18 | 5,460 | 5,500 | 5,450 | 5,480 | 24,000 |
| 2025/06/17 | 5,440 | 5,500 | 5,440 | 5,460 | 34,100 |
| 2025/06/16 | 5,530 | 5,560 | 5,470 | 5,480 | 29,300 |
| 2025/06/13 | 5,470 | 5,550 | 5,450 | 5,500 | 40,300 |
| 2025/06/12 | 5,420 | 5,500 | 5,420 | 5,480 | 45,700 |
| 2025/06/11 | 5,360 | 5,450 | 5,360 | 5,420 | 35,300 |
| 2025/06/10 | 5,300 | 5,420 | 5,300 | 5,360 | 32,900 |
| 2025/06/09 | 5,370 | 5,380 | 5,320 | 5,360 | 20,200 |
| 2025/06/06 | 5,360 | 5,400 | 5,360 | 5,370 | 17,300 |
| 2025/06/05 | 5,310 | 5,350 | 5,290 | 5,350 | 23,200 |
| 2025/06/04 | 5,280 | 5,350 | 5,280 | 5,340 | 32,900 |
| 2025/06/03 | 5,320 | 5,330 | 5,280 | 5,320 | 31,900 |
| 2025/06/02 | 5,280 | 5,350 | 5,260 | 5,310 | 27,100 |
| 2025/05/30 | 5,250 | 5,320 | 5,250 | 5,300 | 35,400 |
| 2025/05/29 | 5,310 | 5,330 | 5,290 | 5,310 | 32,800 |
| 2025/05/28 | 5,290 | 5,300 | 5,250 | 5,300 | 52,400 |
| 2025/05/27 | 5,280 | 5,310 | 5,230 | 5,260 | 37,900 |
| 2025/05/26 | 5,340 | 5,360 | 5,320 | 5,330 | 29,200 |
| 2025/05/23 | 5,230 | 5,310 | 5,200 | 5,290 | 41,600 |
| 2025/05/22 | 5,280 | 5,280 | 5,180 | 5,200 | 45,700 |
| 2025/05/21 | 5,480 | 5,500 | 5,230 | 5,310 | 64,500 |
| 2025/05/20 | 5,560 | 5,600 | 5,480 | 5,480 | 65,800 |
| 2025/05/19 | 5,430 | 5,570 | 5,410 | 5,530 | 50,600 |
| 2025/05/16 | 5,490 | 5,560 | 5,390 | 5,430 | 78,800 |
| 2025/05/15 | 5,430 | 5,540 | 5,430 | 5,490 | 35,200 |
| 2025/05/14 | 5,480 | 5,500 | 5,340 | 5,430 | 44,200 |
| 2025/05/13 | 5,520 | 5,600 | 5,470 | 5,490 | 53,300 |
| 2025/05/12 | 5,410 | 5,560 | 5,320 | 5,540 | 78,800 |
| 2025/05/09 | 5,300 | 5,600 | 5,210 | 5,510 | 135,500 |
| 2025/05/08 | 5,110 | 5,230 | 5,070 | 5,200 | 37,100 |
| 2025/05/07 | 4,985 | 5,170 | 4,985 | 5,130 | 49,300 |
| 2025/05/02 | 4,970 | 4,995 | 4,885 | 4,985 | 37,400 |
| 2025/05/01 | 5,000 | 5,000 | 4,945 | 4,970 | 31,000 |
| 2025/04/30 | 5,030 | 5,050 | 5,000 | 5,000 | 45,700 |
| 2025/04/28 | 4,945 | 5,020 | 4,945 | 4,990 | 36,500 |
| 2025/04/25 | 5,040 | 5,040 | 4,905 | 4,945 | 36,500 |
| 2025/04/24 | 5,140 | 5,140 | 5,010 | 5,040 | 22,300 |
| 2025/04/23 | 5,160 | 5,190 | 5,140 | 5,150 | 30,900 |
| 2025/04/22 | 5,200 | 5,200 | 5,100 | 5,130 | 32,000 |
| 2025/04/21 | 5,120 | 5,190 | 5,120 | 5,170 | 20,000 |
| 2025/04/18 | 5,070 | 5,160 | 5,070 | 5,150 | 28,300 |
| 2025/04/17 | 5,100 | 5,100 | 5,030 | 5,050 | 20,500 |
| 2025/04/16 | 5,010 | 5,110 | 5,010 | 5,090 | 37,700 |
| 2025/04/15 | 5,100 | 5,140 | 5,010 | 5,010 | 30,000 |
| 2025/04/14 | 5,030 | 5,150 | 5,000 | 5,100 | 41,000 |
| 2025/04/11 | 5,030 | 5,060 | 4,970 | 5,010 | 65,800 |
| 2025/04/10 | 5,050 | 5,100 | 4,930 | 5,010 | 64,600 |
| 2025/04/09 | 4,775 | 4,885 | 4,720 | 4,835 | 76,600 |
| 2025/04/08 | 4,650 | 4,810 | 4,585 | 4,775 | 71,300 |
| 2025/04/07 | 4,540 | 4,690 | 4,465 | 4,600 | 69,700 |