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 |
---|---|---|---|---|---|
2000/12/28 | 640 | 640 | 640 | 640 | 11,000 |
2000/12/27 | 640 | 640 | 639 | 640 | 13,000 |
2000/12/26 | 640 | 640 | 640 | 640 | 3,000 |
2000/12/25 | 640 | 640 | 640 | 640 | 20,000 |
2000/12/22 | 630 | 630 | 620 | 630 | 20,000 |
2000/12/21 | 630 | 630 | 620 | 630 | 26,000 |
2000/12/20 | 620 | 620 | 620 | 620 | 20,000 |
2000/12/19 | 620 | 620 | 620 | 620 | 1,000 |
2000/12/18 | 620 | 620 | 620 | 620 | 1,000 |
2000/12/15 | 620 | 620 | 620 | 620 | 2,000 |
2000/12/14 | 620 | 620 | 616 | 620 | 11,000 |
2000/12/13 | 620 | 620 | 620 | 620 | 23,000 |
2000/12/12 | 620 | 620 | 620 | 620 | 6,000 |
2000/12/11 | 629 | 629 | 620 | 620 | 19,000 |
2000/12/08 | 620 | 620 | 620 | 620 | 2,000 |
2000/12/07 | 620 | 620 | 620 | 620 | 4,000 |
2000/12/06 | 620 | 620 | 620 | 620 | 2,000 |
2000/12/05 | 620 | 620 | 620 | 620 | 5,000 |
2000/12/04 | 620 | 620 | 615 | 615 | 5,000 |
2000/12/01 | 620 | 620 | 620 | 620 | 24,000 |
2000/11/30 | 621 | 621 | 620 | 620 | 4,000 |
2000/11/29 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/27 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/24 | 620 | 621 | 620 | 621 | 23,000 |
2000/11/21 | 610 | 610 | 610 | 610 | 3,000 |
2000/11/20 | 609 | 610 | 602 | 610 | 5,000 |
2000/11/17 | 617 | 618 | 616 | 616 | 8,000 |
2000/11/16 | 620 | 620 | 620 | 620 | 2,000 |
2000/11/14 | 620 | 620 | 605 | 605 | 4,000 |
2000/11/13 | 620 | 620 | 620 | 620 | 12,000 |
2000/11/10 | 620 | 620 | 620 | 620 | 4,000 |
2000/11/09 | 620 | 620 | 620 | 620 | 4,000 |
2000/11/08 | 620 | 620 | 620 | 620 | 4,000 |
2000/11/07 | 620 | 620 | 620 | 620 | 9,000 |
2000/11/06 | 620 | 620 | 620 | 620 | 4,000 |
2000/11/02 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/01 | 620 | 620 | 620 | 620 | 6,000 |
2000/10/31 | 620 | 620 | 620 | 620 | 7,000 |
2000/10/30 | 620 | 620 | 620 | 620 | 1,000 |
2000/10/27 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/26 | 640 | 650 | 640 | 650 | 7,000 |
2000/10/25 | 650 | 650 | 647 | 647 | 15,000 |
2000/10/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/10/20 | 620 | 620 | 620 | 620 | 1,000 |
2000/10/19 | 625 | 625 | 620 | 625 | 7,000 |
2000/10/18 | 626 | 626 | 625 | 625 | 4,000 |
2000/10/17 | 629 | 630 | 620 | 620 | 4,000 |
2000/10/16 | 601 | 638 | 600 | 638 | 6,000 |
2000/10/13 | 629 | 629 | 619 | 620 | 5,000 |
2000/10/12 | 640 | 640 | 640 | 640 | 4,000 |
2000/10/11 | 600 | 600 | 600 | 600 | 3,000 |
2000/10/10 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/06 | 600 | 600 | 597 | 600 | 82,000 |
2000/10/05 | 599 | 599 | 599 | 599 | 10,000 |
2000/10/04 | 590 | 600 | 590 | 600 | 2,000 |
2000/10/03 | 600 | 600 | 590 | 590 | 4,000 |
2000/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2000/09/29 | 600 | 600 | 600 | 600 | 1,000 |
2000/09/28 | 610 | 610 | 600 | 600 | 9,000 |
2000/09/26 | 610 | 610 | 610 | 610 | 1,000 |
2000/09/25 | 610 | 610 | 600 | 600 | 17,000 |
2000/09/22 | 610 | 610 | 600 | 600 | 5,000 |
2000/09/21 | 610 | 610 | 609 | 610 | 5,000 |
2000/09/20 | 610 | 620 | 610 | 620 | 3,000 |
2000/09/19 | 611 | 611 | 611 | 611 | 4,000 |
2000/09/18 | 620 | 620 | 610 | 610 | 3,000 |
2000/09/14 | 611 | 611 | 611 | 611 | 1,000 |
2000/09/13 | 610 | 610 | 610 | 610 | 1,000 |
2000/09/12 | 610 | 610 | 610 | 610 | 5,000 |
2000/09/11 | 595 | 610 | 595 | 610 | 7,000 |
2000/09/08 | 640 | 640 | 640 | 640 | 3,000 |
2000/09/07 | 648 | 648 | 648 | 648 | 2,000 |
2000/09/01 | 640 | 649 | 640 | 649 | 2,000 |
2000/08/31 | 640 | 650 | 640 | 650 | 9,000 |
2000/08/30 | 635 | 635 | 635 | 635 | 1,000 |
2000/08/29 | 630 | 635 | 630 | 635 | 6,000 |
2000/08/28 | 631 | 631 | 630 | 630 | 2,000 |
2000/08/25 | 630 | 630 | 630 | 630 | 2,000 |
2000/08/24 | 630 | 630 | 622 | 622 | 2,000 |
2000/08/22 | 630 | 630 | 630 | 630 | 2,000 |
2000/08/21 | 626 | 626 | 626 | 626 | 1,000 |
2000/08/18 | 630 | 640 | 625 | 625 | 6,000 |
2000/08/17 | 625 | 640 | 625 | 630 | 4,000 |
2000/08/15 | 621 | 621 | 621 | 621 | 1,000 |
2000/08/14 | 620 | 620 | 620 | 620 | 2,000 |
2000/08/10 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/04 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/03 | 640 | 640 | 640 | 640 | 2,000 |
2000/08/02 | 640 | 640 | 640 | 640 | 1,000 |
2000/08/01 | 640 | 640 | 640 | 640 | 15,000 |
2000/07/31 | 641 | 641 | 630 | 640 | 32,000 |
2000/07/28 | 690 | 690 | 640 | 640 | 7,000 |
2000/07/27 | 694 | 694 | 680 | 690 | 10,000 |
2000/07/26 | 694 | 694 | 694 | 694 | 10,000 |
2000/07/25 | 690 | 690 | 680 | 687 | 29,000 |
2000/07/24 | 680 | 680 | 680 | 680 | 28,000 |
2000/07/21 | 700 | 700 | 680 | 680 | 7,000 |
2000/07/19 | 680 | 680 | 679 | 680 | 22,000 |
2000/07/18 | 700 | 700 | 680 | 680 | 7,000 |
2000/07/17 | 703 | 703 | 681 | 703 | 6,000 |
2000/07/14 | 716 | 716 | 710 | 710 | 7,000 |
2000/07/13 | 716 | 716 | 716 | 716 | 17,000 |
2000/07/12 | 720 | 725 | 716 | 716 | 15,000 |
2000/07/11 | 710 | 720 | 710 | 716 | 31,000 |
2000/07/10 | 700 | 720 | 700 | 710 | 32,000 |
2000/07/07 | 689 | 700 | 689 | 700 | 34,000 |
2000/07/06 | 679 | 684 | 678 | 684 | 58,000 |
2000/07/05 | 646 | 688 | 646 | 681 | 46,000 |
2000/07/04 | 632 | 659 | 632 | 636 | 53,000 |
2000/07/03 | 620 | 630 | 620 | 630 | 48,000 |
2000/06/30 | 620 | 620 | 620 | 620 | 17,000 |
2000/06/29 | 610 | 610 | 610 | 610 | 7,000 |
2000/06/28 | 606 | 610 | 604 | 610 | 10,000 |
2000/06/27 | 610 | 610 | 604 | 604 | 38,000 |
2000/06/26 | 600 | 604 | 600 | 604 | 64,000 |
2000/06/23 | 640 | 640 | 600 | 600 | 39,000 |
2000/06/22 | 586 | 590 | 584 | 590 | 38,000 |
2000/06/21 | 581 | 600 | 581 | 584 | 29,000 |
2000/06/20 | 590 | 590 | 580 | 580 | 12,000 |
2000/06/19 | 583 | 594 | 583 | 594 | 3,000 |
2000/06/16 | 585 | 585 | 585 | 585 | 1,000 |
2000/06/15 | 585 | 585 | 585 | 585 | 1,000 |
2000/06/14 | 585 | 585 | 585 | 585 | 4,000 |
2000/06/13 | 600 | 600 | 580 | 580 | 4,000 |
2000/06/12 | 606 | 606 | 599 | 600 | 7,000 |
2000/06/09 | 600 | 610 | 594 | 603 | 31,000 |
2000/06/08 | 600 | 606 | 592 | 600 | 54,000 |
2000/06/02 | 600 | 600 | 600 | 600 | 3,000 |
2000/06/01 | 580 | 580 | 570 | 580 | 18,000 |
2000/05/31 | 580 | 580 | 580 | 580 | 10,000 |
2000/05/30 | 584 | 584 | 584 | 584 | 2,000 |
2000/05/29 | 585 | 585 | 584 | 584 | 2,000 |
2000/05/26 | 589 | 590 | 589 | 590 | 17,000 |
2000/05/25 | 600 | 600 | 600 | 600 | 12,000 |
2000/05/24 | 600 | 600 | 600 | 600 | 2,000 |
2000/05/23 | 600 | 600 | 600 | 600 | 2,000 |
2000/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2000/05/19 | 610 | 610 | 600 | 600 | 19,000 |
2000/05/17 | 590 | 590 | 590 | 590 | 5,000 |
2000/05/16 | 585 | 585 | 570 | 570 | 3,000 |
2000/05/15 | 592 | 592 | 591 | 591 | 8,000 |
2000/05/12 | 600 | 600 | 591 | 591 | 3,000 |
2000/05/11 | 610 | 610 | 600 | 600 | 11,000 |
2000/05/10 | 610 | 610 | 610 | 610 | 5,000 |
2000/05/08 | 600 | 600 | 600 | 600 | 3,000 |
2000/05/02 | 610 | 610 | 610 | 610 | 1,000 |
2000/05/01 | 610 | 610 | 610 | 610 | 2,000 |
2000/04/28 | 610 | 610 | 610 | 610 | 1,000 |
2000/04/25 | 630 | 630 | 623 | 623 | 27,000 |
2000/04/21 | 630 | 630 | 630 | 630 | 1,000 |
2000/04/20 | 630 | 630 | 630 | 630 | 5,000 |
2000/04/19 | 584 | 610 | 584 | 610 | 3,000 |
2000/04/18 | 624 | 624 | 623 | 624 | 13,000 |
2000/04/17 | 564 | 564 | 564 | 564 | 2,000 |
2000/04/14 | 624 | 624 | 624 | 624 | 1,000 |
2000/04/13 | 626 | 626 | 625 | 625 | 4,000 |
2000/04/12 | 625 | 625 | 625 | 625 | 3,000 |
2000/04/10 | 605 | 645 | 605 | 645 | 3,000 |
2000/04/07 | 645 | 645 | 636 | 645 | 11,000 |
2000/04/05 | 646 | 655 | 645 | 650 | 15,000 |
2000/04/04 | 642 | 650 | 642 | 646 | 27,000 |
2000/04/03 | 640 | 640 | 638 | 640 | 14,000 |
2000/03/31 | 633 | 635 | 630 | 635 | 19,000 |
2000/03/30 | 630 | 633 | 625 | 633 | 33,000 |
2000/03/29 | 626 | 640 | 626 | 627 | 12,000 |
2000/03/28 | 620 | 620 | 620 | 620 | 6,000 |
2000/03/27 | 660 | 667 | 641 | 667 | 20,000 |
2000/03/24 | 650 | 660 | 650 | 660 | 11,000 |
2000/03/23 | 640 | 640 | 640 | 640 | 1,000 |
2000/03/22 | 661 | 661 | 660 | 660 | 4,000 |
2000/03/21 | 660 | 660 | 660 | 660 | 3,000 |
2000/03/17 | 661 | 661 | 660 | 660 | 7,000 |
2000/03/16 | 660 | 660 | 660 | 660 | 1,000 |
2000/03/15 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/14 | 660 | 660 | 650 | 650 | 2,000 |
2000/03/13 | 667 | 667 | 657 | 660 | 17,000 |
2000/03/10 | 660 | 660 | 660 | 660 | 2,000 |
2000/03/08 | 660 | 660 | 660 | 660 | 2,000 |
2000/03/07 | 670 | 670 | 660 | 660 | 8,000 |
2000/03/03 | 690 | 690 | 660 | 660 | 2,000 |
2000/03/02 | 700 | 700 | 690 | 690 | 9,000 |
2000/03/01 | 672 | 700 | 672 | 700 | 16,000 |
2000/02/29 | 700 | 700 | 650 | 650 | 22,000 |
2000/02/28 | 695 | 700 | 690 | 700 | 26,000 |
2000/02/25 | 700 | 700 | 690 | 690 | 16,000 |
2000/02/24 | 680 | 682 | 680 | 682 | 3,000 |
2000/02/23 | 675 | 675 | 675 | 675 | 2,000 |
2000/02/21 | 680 | 680 | 680 | 680 | 14,000 |
2000/02/18 | 680 | 680 | 675 | 680 | 6,000 |
2000/02/17 | 675 | 675 | 675 | 675 | 3,000 |
2000/02/16 | 687 | 687 | 675 | 675 | 4,000 |
2000/02/15 | 687 | 687 | 687 | 687 | 6,000 |
2000/02/14 | 687 | 687 | 680 | 680 | 17,000 |
2000/02/10 | 670 | 680 | 650 | 680 | 4,000 |
2000/02/09 | 670 | 670 | 670 | 670 | 1,000 |
2000/02/08 | 707 | 707 | 700 | 707 | 16,000 |
2000/02/07 | 700 | 700 | 700 | 700 | 10,000 |
2000/02/04 | 698 | 698 | 698 | 698 | 1,000 |
2000/02/03 | 699 | 699 | 699 | 699 | 1,000 |
2000/02/02 | 710 | 710 | 700 | 700 | 10,000 |
2000/02/01 | 700 | 705 | 700 | 705 | 2,000 |
2000/01/31 | 700 | 700 | 700 | 700 | 2,000 |
2000/01/28 | 700 | 710 | 700 | 710 | 11,000 |
2000/01/25 | 700 | 700 | 700 | 700 | 5,000 |
2000/01/24 | 699 | 700 | 673 | 700 | 20,000 |
2000/01/21 | 699 | 699 | 699 | 699 | 3,000 |
2000/01/19 | 700 | 700 | 700 | 700 | 10,000 |
2000/01/18 | 703 | 703 | 700 | 700 | 13,000 |
2000/01/17 | 701 | 701 | 701 | 701 | 3,000 |
2000/01/14 | 700 | 700 | 700 | 700 | 1,000 |
2000/01/13 | 700 | 700 | 700 | 700 | 26,000 |
2000/01/11 | 700 | 700 | 695 | 700 | 12,000 |
2000/01/07 | 691 | 691 | 691 | 691 | 2,000 |
2000/01/06 | 681 | 681 | 681 | 681 | 1,000 |
2000/01/05 | 661 | 661 | 660 | 661 | 10,000 |