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 |
---|---|---|---|---|---|
1998/12/30 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/28 | 600 | 600 | 600 | 600 | 1,000 |
1998/12/25 | 620 | 629 | 620 | 620 | 37,000 |
1998/12/22 | 595 | 599 | 595 | 599 | 6,000 |
1998/12/21 | 599 | 599 | 595 | 595 | 5,000 |
1998/12/18 | 600 | 600 | 600 | 600 | 6,000 |
1998/12/16 | 600 | 600 | 600 | 600 | 8,000 |
1998/12/15 | 551 | 551 | 551 | 551 | 1,000 |
1998/12/14 | 551 | 551 | 550 | 550 | 6,000 |
1998/12/11 | 550 | 550 | 550 | 550 | 1,000 |
1998/12/09 | 565 | 565 | 565 | 565 | 1,000 |
1998/12/08 | 565 | 565 | 565 | 565 | 3,000 |
1998/12/07 | 566 | 566 | 566 | 566 | 2,000 |
1998/12/04 | 548 | 549 | 548 | 549 | 3,000 |
1998/12/03 | 532 | 532 | 532 | 532 | 14,000 |
1998/12/02 | 531 | 532 | 530 | 532 | 4,000 |
1998/12/01 | 530 | 530 | 530 | 530 | 1,000 |
1998/11/30 | 520 | 520 | 520 | 520 | 6,000 |
1998/11/27 | 511 | 515 | 510 | 510 | 13,000 |
1998/11/26 | 521 | 521 | 521 | 521 | 2,000 |
1998/11/25 | 525 | 525 | 525 | 525 | 16,000 |
1998/11/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/20 | 467 | 467 | 467 | 467 | 4,000 |
1998/11/19 | 467 | 467 | 467 | 467 | 16,000 |
1998/11/16 | 467 | 467 | 467 | 467 | 1,000 |
1998/11/11 | 465 | 465 | 465 | 465 | 1,000 |
1998/11/10 | 470 | 470 | 470 | 470 | 2,000 |
1998/11/09 | 491 | 491 | 470 | 470 | 3,000 |
1998/11/05 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/30 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/28 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/26 | 500 | 500 | 500 | 500 | 4,000 |
1998/10/23 | 500 | 500 | 500 | 500 | 14,000 |
1998/10/22 | 470 | 470 | 465 | 470 | 4,000 |
1998/10/21 | 470 | 470 | 465 | 465 | 7,000 |
1998/10/20 | 460 | 460 | 460 | 460 | 1,000 |
1998/10/19 | 460 | 465 | 460 | 460 | 6,000 |
1998/10/16 | 470 | 470 | 465 | 465 | 7,000 |
1998/10/15 | 471 | 471 | 471 | 471 | 5,000 |
1998/10/14 | 498 | 498 | 495 | 495 | 6,000 |
1998/10/13 | 500 | 500 | 498 | 498 | 6,000 |
1998/10/09 | 540 | 540 | 530 | 530 | 7,000 |
1998/10/08 | 540 | 550 | 540 | 550 | 8,000 |
1998/10/07 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/06 | 550 | 550 | 550 | 550 | 2,000 |
1998/10/02 | 570 | 570 | 550 | 550 | 8,000 |
1998/10/01 | 570 | 570 | 570 | 570 | 5,000 |
1998/09/29 | 570 | 570 | 570 | 570 | 2,000 |
1998/09/28 | 560 | 570 | 560 | 570 | 10,000 |
1998/09/25 | 552 | 565 | 552 | 560 | 6,000 |
1998/09/24 | 552 | 552 | 552 | 552 | 3,000 |
1998/09/22 | 551 | 551 | 551 | 551 | 1,000 |
1998/09/21 | 555 | 555 | 550 | 550 | 3,000 |
1998/09/18 | 552 | 552 | 550 | 550 | 6,000 |
1998/09/17 | 552 | 552 | 552 | 552 | 1,000 |
1998/09/16 | 552 | 562 | 552 | 552 | 5,000 |
1998/09/14 | 551 | 551 | 551 | 551 | 2,000 |
1998/09/11 | 560 | 560 | 560 | 560 | 3,000 |
1998/09/10 | 560 | 560 | 560 | 560 | 3,000 |
1998/09/09 | 561 | 570 | 561 | 570 | 2,000 |
1998/09/08 | 561 | 561 | 561 | 561 | 1,000 |
1998/09/03 | 560 | 561 | 560 | 561 | 2,000 |
1998/09/02 | 570 | 571 | 570 | 571 | 4,000 |
1998/09/01 | 570 | 570 | 570 | 570 | 11,000 |
1998/08/28 | 580 | 580 | 578 | 580 | 11,000 |
1998/08/27 | 590 | 590 | 588 | 590 | 19,000 |
1998/08/26 | 590 | 590 | 590 | 590 | 3,000 |
1998/08/25 | 600 | 600 | 600 | 600 | 14,000 |
1998/08/24 | 590 | 590 | 590 | 590 | 7,000 |
1998/08/21 | 585 | 586 | 585 | 586 | 3,000 |
1998/08/20 | 580 | 584 | 580 | 584 | 2,000 |
1998/08/19 | 585 | 585 | 585 | 585 | 1,000 |
1998/08/18 | 575 | 575 | 575 | 575 | 2,000 |
1998/08/13 | 580 | 580 | 575 | 575 | 3,000 |
1998/08/11 | 576 | 580 | 576 | 580 | 5,000 |
1998/08/07 | 575 | 575 | 570 | 570 | 35,000 |
1998/08/06 | 573 | 580 | 570 | 570 | 66,000 |
1998/08/05 | 580 | 580 | 571 | 571 | 31,000 |
1998/08/04 | 580 | 585 | 580 | 580 | 10,000 |
1998/08/03 | 597 | 597 | 590 | 590 | 4,000 |
1998/07/31 | 601 | 603 | 597 | 600 | 39,000 |
1998/07/30 | 595 | 600 | 595 | 600 | 102,000 |
1998/07/29 | 600 | 600 | 590 | 597 | 6,000 |
1998/07/28 | 600 | 600 | 592 | 600 | 5,000 |
1998/07/27 | 600 | 600 | 600 | 600 | 5,000 |
1998/07/24 | 600 | 600 | 591 | 591 | 18,000 |
1998/07/23 | 570 | 600 | 570 | 600 | 32,000 |
1998/07/22 | 600 | 600 | 600 | 600 | 7,000 |
1998/07/21 | 605 | 605 | 600 | 601 | 31,000 |
1998/07/17 | 600 | 600 | 600 | 600 | 2,000 |
1998/07/16 | 601 | 601 | 600 | 600 | 5,000 |
1998/07/15 | 601 | 605 | 600 | 600 | 16,000 |
1998/07/14 | 606 | 610 | 601 | 601 | 9,000 |
1998/07/13 | 604 | 604 | 604 | 604 | 2,000 |
1998/07/10 | 623 | 630 | 605 | 606 | 15,000 |
1998/07/08 | 611 | 620 | 611 | 620 | 2,000 |
1998/07/07 | 610 | 610 | 610 | 610 | 2,000 |
1998/07/06 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/01 | 620 | 625 | 620 | 620 | 6,000 |
1998/06/30 | 600 | 610 | 600 | 610 | 8,000 |
1998/06/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/06/25 | 610 | 610 | 585 | 590 | 17,000 |
1998/06/24 | 610 | 610 | 610 | 610 | 1,000 |
1998/06/23 | 585 | 585 | 580 | 580 | 5,000 |
1998/06/22 | 599 | 599 | 585 | 585 | 5,000 |
1998/06/18 | 600 | 600 | 600 | 600 | 4,000 |
1998/06/17 | 580 | 580 | 580 | 580 | 4,000 |
1998/06/16 | 585 | 585 | 580 | 580 | 12,000 |
1998/06/15 | 605 | 605 | 590 | 590 | 2,000 |
1998/06/10 | 586 | 586 | 586 | 586 | 1,000 |
1998/06/09 | 585 | 585 | 585 | 585 | 1,000 |
1998/06/08 | 610 | 610 | 610 | 610 | 1,000 |
1998/06/05 | 604 | 604 | 604 | 604 | 2,000 |
1998/06/04 | 584 | 584 | 584 | 584 | 2,000 |
1998/06/03 | 625 | 625 | 625 | 625 | 2,000 |
1998/06/02 | 615 | 615 | 615 | 615 | 13,000 |
1998/06/01 | 585 | 585 | 585 | 585 | 1,000 |
1998/05/29 | 585 | 585 | 585 | 585 | 5,000 |
1998/05/28 | 595 | 595 | 585 | 585 | 5,000 |
1998/05/26 | 600 | 600 | 600 | 600 | 9,000 |
1998/05/25 | 600 | 600 | 600 | 600 | 6,000 |
1998/05/22 | 553 | 553 | 553 | 553 | 2,000 |
1998/05/20 | 551 | 551 | 551 | 551 | 1,000 |
1998/05/19 | 550 | 550 | 550 | 550 | 13,000 |
1998/05/18 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/15 | 551 | 551 | 550 | 550 | 9,000 |
1998/05/14 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/13 | 555 | 555 | 550 | 550 | 11,000 |
1998/05/12 | 560 | 560 | 555 | 555 | 2,000 |
1998/05/11 | 555 | 555 | 555 | 555 | 14,000 |
1998/05/08 | 556 | 556 | 555 | 555 | 9,000 |
1998/05/07 | 556 | 556 | 556 | 556 | 1,000 |
1998/05/06 | 560 | 560 | 556 | 556 | 3,000 |
1998/05/01 | 552 | 556 | 552 | 556 | 6,000 |
1998/04/30 | 569 | 569 | 560 | 560 | 10,000 |
1998/04/28 | 585 | 585 | 580 | 580 | 2,000 |
1998/04/27 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/24 | 605 | 605 | 600 | 600 | 20,000 |
1998/04/23 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/22 | 580 | 580 | 570 | 570 | 15,000 |
1998/04/21 | 580 | 583 | 580 | 583 | 2,000 |
1998/04/20 | 600 | 600 | 590 | 590 | 5,000 |
1998/04/16 | 582 | 600 | 582 | 600 | 2,000 |
1998/04/15 | 581 | 581 | 581 | 581 | 1,000 |
1998/04/13 | 590 | 590 | 580 | 580 | 2,000 |
1998/04/10 | 590 | 590 | 590 | 590 | 3,000 |
1998/04/09 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/08 | 590 | 590 | 590 | 590 | 3,000 |
1998/04/03 | 590 | 590 | 590 | 590 | 2,000 |
1998/04/02 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/01 | 590 | 590 | 590 | 590 | 5,000 |
1998/03/31 | 591 | 591 | 591 | 591 | 2,000 |
1998/03/30 | 591 | 591 | 591 | 591 | 2,000 |
1998/03/27 | 597 | 600 | 597 | 600 | 2,000 |
1998/03/26 | 601 | 603 | 600 | 600 | 8,000 |
1998/03/25 | 620 | 620 | 600 | 601 | 23,000 |
1998/03/24 | 600 | 600 | 599 | 600 | 10,000 |
1998/03/23 | 590 | 591 | 590 | 591 | 7,000 |
1998/03/20 | 580 | 580 | 560 | 560 | 26,000 |
1998/03/19 | 599 | 599 | 570 | 570 | 27,000 |
1998/03/18 | 616 | 616 | 600 | 600 | 21,000 |
1998/03/17 | 617 | 617 | 606 | 606 | 11,000 |
1998/03/16 | 616 | 620 | 616 | 616 | 19,000 |
1998/03/13 | 635 | 636 | 635 | 636 | 2,000 |
1998/03/11 | 635 | 635 | 635 | 635 | 2,000 |
1998/03/09 | 650 | 652 | 650 | 650 | 14,000 |
1998/03/06 | 650 | 650 | 650 | 650 | 8,000 |
1998/03/04 | 679 | 679 | 660 | 660 | 10,000 |
1998/03/03 | 680 | 680 | 680 | 680 | 2,000 |
1998/03/02 | 680 | 680 | 680 | 680 | 2,000 |
1998/02/27 | 671 | 679 | 669 | 679 | 9,000 |
1998/02/26 | 680 | 680 | 680 | 680 | 1,000 |
1998/02/25 | 700 | 700 | 700 | 700 | 13,000 |
1998/02/24 | 680 | 680 | 680 | 680 | 3,000 |
1998/02/23 | 686 | 686 | 680 | 680 | 8,000 |
1998/02/20 | 690 | 690 | 685 | 685 | 4,000 |
1998/02/19 | 690 | 690 | 690 | 690 | 11,000 |
1998/02/18 | 690 | 690 | 690 | 690 | 32,000 |
1998/02/17 | 690 | 690 | 680 | 690 | 38,000 |
1998/02/16 | 690 | 690 | 690 | 690 | 10,000 |
1998/02/13 | 690 | 690 | 680 | 680 | 11,000 |
1998/02/12 | 700 | 700 | 690 | 690 | 3,000 |
1998/02/09 | 670 | 670 | 670 | 670 | 18,000 |
1998/02/06 | 690 | 690 | 690 | 690 | 1,000 |
1998/02/05 | 681 | 681 | 681 | 681 | 2,000 |
1998/02/04 | 680 | 680 | 680 | 680 | 5,000 |
1998/02/02 | 690 | 690 | 690 | 690 | 1,000 |
1998/01/30 | 690 | 695 | 686 | 695 | 16,000 |
1998/01/29 | 672 | 686 | 672 | 685 | 26,000 |
1998/01/28 | 659 | 661 | 656 | 659 | 62,000 |
1998/01/27 | 659 | 659 | 659 | 659 | 23,000 |
1998/01/26 | 655 | 660 | 650 | 650 | 42,000 |
1998/01/23 | 660 | 660 | 650 | 655 | 22,000 |
1998/01/22 | 670 | 670 | 670 | 670 | 3,000 |
1998/01/19 | 683 | 683 | 683 | 683 | 1,000 |
1998/01/16 | 689 | 689 | 689 | 689 | 1,000 |
1998/01/12 | 699 | 699 | 699 | 699 | 2,000 |
1998/01/08 | 700 | 700 | 700 | 700 | 11,000 |
1998/01/07 | 700 | 700 | 700 | 700 | 21,000 |
1998/01/06 | 650 | 700 | 650 | 700 | 2,000 |