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 |
---|---|---|---|---|---|
1999/12/30 | 658 | 658 | 658 | 658 | 2,000 |
1999/12/29 | 658 | 658 | 658 | 658 | 2,000 |
1999/12/28 | 708 | 708 | 708 | 708 | 1,000 |
1999/12/27 | 790 | 790 | 778 | 778 | 26,000 |
1999/12/24 | 650 | 700 | 650 | 700 | 24,000 |
1999/12/22 | 662 | 690 | 650 | 650 | 15,000 |
1999/12/21 | 670 | 670 | 670 | 670 | 1,000 |
1999/12/20 | 670 | 670 | 670 | 670 | 4,000 |
1999/12/17 | 690 | 690 | 670 | 670 | 3,000 |
1999/12/16 | 700 | 700 | 690 | 690 | 6,000 |
1999/12/15 | 720 | 720 | 710 | 710 | 3,000 |
1999/12/14 | 700 | 710 | 700 | 710 | 6,000 |
1999/12/13 | 717 | 717 | 717 | 717 | 6,000 |
1999/12/10 | 720 | 720 | 710 | 710 | 4,000 |
1999/12/09 | 720 | 720 | 720 | 720 | 12,000 |
1999/12/08 | 720 | 720 | 720 | 720 | 4,000 |
1999/12/07 | 740 | 740 | 720 | 720 | 3,000 |
1999/12/03 | 760 | 760 | 759 | 760 | 16,000 |
1999/12/02 | 720 | 750 | 720 | 750 | 5,000 |
1999/12/01 | 740 | 740 | 740 | 740 | 5,000 |
1999/11/30 | 720 | 730 | 720 | 730 | 16,000 |
1999/11/26 | 740 | 740 | 720 | 720 | 12,000 |
1999/11/25 | 745 | 745 | 730 | 740 | 19,000 |
1999/11/24 | 724 | 750 | 724 | 735 | 9,000 |
1999/11/22 | 700 | 725 | 690 | 725 | 21,000 |
1999/11/19 | 670 | 670 | 650 | 670 | 4,000 |
1999/11/18 | 630 | 630 | 615 | 625 | 5,000 |
1999/11/17 | 630 | 630 | 630 | 630 | 1,000 |
1999/11/16 | 670 | 670 | 650 | 650 | 10,000 |
1999/11/15 | 670 | 670 | 670 | 670 | 2,000 |
1999/11/12 | 700 | 700 | 650 | 670 | 4,000 |
1999/11/11 | 720 | 720 | 720 | 720 | 4,000 |
1999/11/10 | 720 | 720 | 720 | 720 | 2,000 |
1999/11/09 | 716 | 716 | 715 | 715 | 2,000 |
1999/11/08 | 705 | 715 | 705 | 715 | 16,000 |
1999/11/05 | 701 | 705 | 690 | 705 | 20,000 |
1999/11/04 | 701 | 701 | 700 | 700 | 12,000 |
1999/11/02 | 700 | 700 | 700 | 700 | 4,000 |
1999/11/01 | 680 | 700 | 680 | 700 | 3,000 |
1999/10/28 | 677 | 677 | 677 | 677 | 5,000 |
1999/10/27 | 677 | 677 | 677 | 677 | 7,000 |
1999/10/26 | 660 | 667 | 660 | 667 | 5,000 |
1999/10/25 | 730 | 730 | 720 | 720 | 12,000 |
1999/10/22 | 690 | 690 | 690 | 690 | 2,000 |
1999/10/21 | 732 | 732 | 690 | 690 | 7,000 |
1999/10/19 | 745 | 762 | 745 | 762 | 5,000 |
1999/10/18 | 755 | 755 | 755 | 755 | 8,000 |
1999/10/15 | 740 | 747 | 740 | 747 | 17,000 |
1999/10/14 | 739 | 740 | 739 | 740 | 2,000 |
1999/10/12 | 739 | 739 | 739 | 739 | 1,000 |
1999/10/08 | 799 | 799 | 799 | 799 | 1,000 |
1999/10/07 | 800 | 800 | 800 | 800 | 9,000 |
1999/10/06 | 780 | 790 | 780 | 790 | 7,000 |
1999/10/05 | 780 | 780 | 771 | 780 | 16,000 |
1999/09/28 | 780 | 780 | 780 | 780 | 2,000 |
1999/09/27 | 813 | 813 | 800 | 800 | 3,000 |
1999/09/24 | 820 | 820 | 813 | 813 | 22,000 |
1999/09/22 | 808 | 808 | 801 | 805 | 21,000 |
1999/09/21 | 808 | 810 | 808 | 808 | 16,000 |
1999/09/20 | 800 | 801 | 800 | 800 | 27,000 |
1999/09/17 | 790 | 800 | 790 | 800 | 19,000 |
1999/09/14 | 799 | 800 | 790 | 800 | 8,000 |
1999/09/13 | 798 | 800 | 798 | 800 | 3,000 |
1999/09/10 | 786 | 790 | 786 | 790 | 6,000 |
1999/09/09 | 790 | 790 | 780 | 780 | 5,000 |
1999/09/08 | 800 | 800 | 790 | 790 | 4,000 |
1999/09/07 | 828 | 828 | 800 | 800 | 5,000 |
1999/09/06 | 790 | 818 | 790 | 818 | 7,000 |
1999/09/03 | 820 | 820 | 790 | 790 | 2,000 |
1999/09/02 | 828 | 828 | 816 | 816 | 5,000 |
1999/09/01 | 800 | 828 | 800 | 808 | 4,000 |
1999/08/31 | 800 | 800 | 800 | 800 | 8,000 |
1999/08/30 | 799 | 799 | 799 | 799 | 1,000 |
1999/08/27 | 800 | 800 | 772 | 772 | 5,000 |
1999/08/26 | 800 | 800 | 800 | 800 | 2,000 |
1999/08/25 | 840 | 840 | 822 | 822 | 12,000 |
1999/08/24 | 814 | 814 | 814 | 814 | 5,000 |
1999/08/23 | 814 | 814 | 814 | 814 | 1,000 |
1999/08/20 | 813 | 813 | 795 | 813 | 8,000 |
1999/08/19 | 813 | 813 | 813 | 813 | 2,000 |
1999/08/18 | 805 | 805 | 805 | 805 | 2,000 |
1999/08/17 | 818 | 818 | 808 | 808 | 7,000 |
1999/08/16 | 815 | 815 | 810 | 810 | 4,000 |
1999/08/12 | 820 | 820 | 820 | 820 | 3,000 |
1999/08/05 | 840 | 850 | 840 | 850 | 3,000 |
1999/08/04 | 830 | 838 | 830 | 838 | 2,000 |
1999/08/03 | 840 | 840 | 830 | 830 | 5,000 |
1999/08/02 | 840 | 840 | 840 | 840 | 1,000 |
1999/07/30 | 870 | 870 | 870 | 870 | 1,000 |
1999/07/29 | 879 | 879 | 850 | 850 | 5,000 |
1999/07/28 | 880 | 880 | 880 | 880 | 1,000 |
1999/07/27 | 880 | 880 | 880 | 880 | 2,000 |
1999/07/26 | 851 | 880 | 850 | 858 | 10,000 |
1999/07/23 | 870 | 870 | 850 | 850 | 10,000 |
1999/07/22 | 830 | 850 | 830 | 850 | 8,000 |
1999/07/21 | 840 | 850 | 835 | 850 | 29,000 |
1999/07/19 | 850 | 850 | 850 | 850 | 3,000 |
1999/07/16 | 840 | 840 | 831 | 840 | 8,000 |
1999/07/15 | 853 | 853 | 830 | 830 | 10,000 |
1999/07/14 | 850 | 850 | 850 | 850 | 1,000 |
1999/07/13 | 873 | 880 | 870 | 870 | 7,000 |
1999/07/12 | 880 | 880 | 870 | 870 | 6,000 |
1999/07/09 | 880 | 880 | 880 | 880 | 1,000 |
1999/07/08 | 910 | 930 | 900 | 910 | 14,000 |
1999/07/07 | 879 | 940 | 879 | 940 | 75,000 |
1999/07/06 | 900 | 900 | 880 | 880 | 10,000 |
1999/07/05 | 870 | 900 | 830 | 900 | 31,000 |
1999/07/02 | 870 | 870 | 840 | 870 | 12,000 |
1999/07/01 | 869 | 880 | 860 | 870 | 23,000 |
1999/06/30 | 850 | 870 | 850 | 870 | 30,000 |
1999/06/29 | 830 | 840 | 830 | 840 | 8,000 |
1999/06/28 | 820 | 830 | 820 | 830 | 7,000 |
1999/06/25 | 830 | 849 | 807 | 808 | 23,000 |
1999/06/24 | 830 | 830 | 798 | 798 | 8,000 |
1999/06/23 | 825 | 829 | 820 | 828 | 8,000 |
1999/06/22 | 828 | 829 | 828 | 829 | 7,000 |
1999/06/21 | 800 | 800 | 794 | 798 | 41,000 |
1999/06/18 | 829 | 829 | 810 | 810 | 16,000 |
1999/06/17 | 830 | 830 | 830 | 830 | 4,000 |
1999/06/16 | 850 | 850 | 830 | 830 | 12,000 |
1999/06/15 | 860 | 860 | 850 | 850 | 22,000 |
1999/06/14 | 900 | 900 | 850 | 850 | 37,000 |
1999/06/11 | 790 | 800 | 790 | 800 | 7,000 |
1999/06/10 | 770 | 800 | 770 | 800 | 10,000 |
1999/06/09 | 760 | 760 | 760 | 760 | 1,000 |
1999/06/08 | 770 | 770 | 750 | 750 | 7,000 |
1999/06/07 | 762 | 762 | 750 | 750 | 4,000 |
1999/06/04 | 775 | 775 | 762 | 762 | 7,000 |
1999/06/02 | 755 | 755 | 755 | 755 | 4,000 |
1999/06/01 | 757 | 757 | 750 | 750 | 5,000 |
1999/05/31 | 757 | 757 | 757 | 757 | 1,000 |
1999/05/28 | 750 | 750 | 749 | 750 | 9,000 |
1999/05/27 | 760 | 760 | 760 | 760 | 1,000 |
1999/05/26 | 820 | 820 | 769 | 769 | 6,000 |
1999/05/25 | 820 | 820 | 820 | 820 | 9,000 |
1999/05/24 | 810 | 810 | 800 | 800 | 11,000 |
1999/05/21 | 830 | 830 | 800 | 800 | 12,000 |
1999/05/20 | 840 | 840 | 830 | 830 | 5,000 |
1999/05/18 | 808 | 808 | 808 | 808 | 1,000 |
1999/05/17 | 884 | 885 | 870 | 878 | 11,000 |
1999/05/14 | 885 | 885 | 880 | 885 | 13,000 |
1999/05/13 | 885 | 885 | 880 | 885 | 33,000 |
1999/05/12 | 880 | 890 | 876 | 890 | 28,000 |
1999/05/11 | 878 | 878 | 865 | 878 | 10,000 |
1999/05/10 | 870 | 880 | 870 | 870 | 17,000 |
1999/05/07 | 848 | 880 | 848 | 870 | 13,000 |
1999/05/06 | 844 | 845 | 844 | 845 | 13,000 |
1999/04/30 | 844 | 845 | 830 | 845 | 12,000 |
1999/04/28 | 800 | 850 | 800 | 850 | 20,000 |
1999/04/27 | 800 | 800 | 787 | 800 | 15,000 |
1999/04/26 | 800 | 800 | 787 | 800 | 9,000 |
1999/04/23 | 760 | 780 | 760 | 780 | 6,000 |
1999/04/22 | 750 | 770 | 750 | 750 | 7,000 |
1999/04/21 | 800 | 800 | 740 | 740 | 13,000 |
1999/04/20 | 790 | 801 | 790 | 800 | 14,000 |
1999/04/19 | 813 | 820 | 801 | 820 | 28,000 |
1999/04/16 | 805 | 814 | 805 | 813 | 10,000 |
1999/04/15 | 810 | 810 | 800 | 805 | 19,000 |
1999/04/14 | 790 | 800 | 790 | 800 | 40,000 |
1999/04/13 | 785 | 790 | 785 | 790 | 8,000 |
1999/04/12 | 790 | 790 | 780 | 785 | 3,000 |
1999/04/09 | 771 | 790 | 771 | 790 | 14,000 |
1999/04/08 | 800 | 800 | 761 | 781 | 6,000 |
1999/04/07 | 819 | 819 | 800 | 805 | 12,000 |
1999/04/06 | 780 | 800 | 780 | 794 | 31,000 |
1999/04/05 | 702 | 760 | 702 | 760 | 32,000 |
1999/04/02 | 710 | 710 | 700 | 700 | 8,000 |
1999/04/01 | 710 | 710 | 710 | 710 | 2,000 |
1999/03/31 | 710 | 710 | 710 | 710 | 11,000 |
1999/03/30 | 710 | 720 | 690 | 710 | 17,000 |
1999/03/29 | 670 | 710 | 670 | 710 | 28,000 |
1999/03/26 | 660 | 670 | 660 | 670 | 13,000 |
1999/03/25 | 659 | 670 | 659 | 659 | 9,000 |
1999/03/24 | 670 | 670 | 650 | 650 | 18,000 |
1999/03/23 | 650 | 670 | 650 | 670 | 35,000 |
1999/03/19 | 660 | 675 | 660 | 670 | 14,000 |
1999/03/18 | 643 | 665 | 640 | 665 | 27,000 |
1999/03/17 | 630 | 650 | 629 | 645 | 23,000 |
1999/03/16 | 640 | 640 | 630 | 630 | 3,000 |
1999/03/15 | 640 | 640 | 640 | 640 | 1,000 |
1999/03/12 | 640 | 640 | 640 | 640 | 10,000 |
1999/03/11 | 635 | 635 | 635 | 635 | 3,000 |
1999/03/10 | 635 | 635 | 630 | 630 | 5,000 |
1999/03/09 | 640 | 640 | 639 | 639 | 4,000 |
1999/03/08 | 630 | 640 | 630 | 640 | 13,000 |
1999/03/05 | 620 | 630 | 620 | 630 | 9,000 |
1999/03/04 | 603 | 615 | 603 | 615 | 5,000 |
1999/03/03 | 600 | 600 | 600 | 600 | 1,000 |
1999/03/02 | 610 | 611 | 600 | 600 | 15,000 |
1999/03/01 | 610 | 610 | 610 | 610 | 4,000 |
1999/02/26 | 610 | 615 | 606 | 606 | 14,000 |
1999/02/25 | 600 | 602 | 600 | 602 | 12,000 |
1999/02/23 | 600 | 600 | 582 | 582 | 6,000 |
1999/02/22 | 550 | 570 | 550 | 570 | 9,000 |
1999/02/19 | 550 | 550 | 550 | 550 | 1,000 |
1999/02/18 | 540 | 550 | 540 | 550 | 2,000 |
1999/02/17 | 543 | 543 | 541 | 541 | 2,000 |
1999/02/16 | 540 | 550 | 540 | 550 | 2,000 |
1999/02/15 | 545 | 545 | 540 | 540 | 5,000 |
1999/02/05 | 560 | 560 | 560 | 560 | 1,000 |
1999/02/04 | 550 | 550 | 550 | 550 | 1,000 |
1999/02/03 | 550 | 550 | 550 | 550 | 1,000 |
1999/02/02 | 560 | 560 | 560 | 560 | 2,000 |
1999/02/01 | 565 | 565 | 560 | 565 | 3,000 |
1999/01/29 | 565 | 565 | 565 | 565 | 7,000 |
1999/01/28 | 565 | 570 | 565 | 565 | 8,000 |
1999/01/27 | 600 | 600 | 570 | 570 | 4,000 |
1999/01/26 | 600 | 600 | 600 | 600 | 1,000 |
1999/01/25 | 600 | 600 | 600 | 600 | 10,000 |
1999/01/22 | 571 | 571 | 571 | 571 | 3,000 |
1999/01/21 | 580 | 580 | 570 | 570 | 9,000 |
1999/01/20 | 570 | 580 | 570 | 580 | 2,000 |
1999/01/19 | 570 | 571 | 570 | 571 | 2,000 |
1999/01/18 | 570 | 570 | 570 | 570 | 2,000 |
1999/01/14 | 570 | 570 | 570 | 570 | 4,000 |
1999/01/13 | 570 | 570 | 570 | 570 | 3,000 |
1999/01/12 | 570 | 570 | 570 | 570 | 4,000 |
1999/01/11 | 570 | 570 | 570 | 570 | 1,000 |
1999/01/08 | 570 | 570 | 570 | 570 | 3,000 |
1999/01/07 | 550 | 550 | 550 | 550 | 1,000 |
1999/01/05 | 620 | 620 | 520 | 520 | 3,000 |