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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2003/12/29 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 2003/12/26 | 1,050 | 1,054 | 1,050 | 1,050 | 13,000 |
| 2003/12/25 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 2003/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/22 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 |
| 2003/12/19 | 1,049 | 1,049 | 1,010 | 1,010 | 10,000 |
| 2003/12/18 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 |
| 2003/12/17 | 1,010 | 1,010 | 999 | 1,000 | 34,000 |
| 2003/12/16 | 1,009 | 1,010 | 1,009 | 1,010 | 13,000 |
| 2003/12/15 | 1,009 | 1,010 | 1,009 | 1,009 | 5,000 |
| 2003/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2003/12/10 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 2003/12/09 | 1,020 | 1,020 | 985 | 1,000 | 17,000 |
| 2003/12/08 | 1,021 | 1,021 | 1,020 | 1,020 | 5,000 |
| 2003/12/05 | 971 | 1,020 | 971 | 1,020 | 18,000 |
| 2003/12/04 | 953 | 971 | 951 | 953 | 9,000 |
| 2003/12/03 | 965 | 965 | 950 | 950 | 11,000 |
| 2003/12/02 | 965 | 970 | 965 | 965 | 4,000 |
| 2003/12/01 | 976 | 986 | 955 | 965 | 9,000 |
| 2003/11/28 | 952 | 976 | 952 | 975 | 4,000 |
| 2003/11/27 | 951 | 951 | 951 | 951 | 1,000 |
| 2003/11/26 | 950 | 952 | 950 | 951 | 3,000 |
| 2003/11/25 | 920 | 950 | 920 | 950 | 2,000 |
| 2003/11/21 | 950 | 955 | 920 | 920 | 14,000 |
| 2003/11/20 | 955 | 955 | 925 | 930 | 10,000 |
| 2003/11/19 | 960 | 965 | 953 | 954 | 9,000 |
| 2003/11/18 | 980 | 981 | 980 | 981 | 2,000 |
| 2003/11/17 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 2003/11/14 | 1,000 | 1,001 | 1,000 | 1,000 | 6,000 |
| 2003/11/13 | 976 | 1,000 | 976 | 1,000 | 4,000 |
| 2003/11/12 | 980 | 980 | 970 | 975 | 11,000 |
| 2003/11/11 | 999 | 999 | 980 | 980 | 4,000 |
| 2003/11/10 | 1,065 | 1,065 | 1,064 | 1,064 | 2,000 |
| 2003/11/07 | 1,061 | 1,065 | 1,061 | 1,065 | 8,000 |
| 2003/11/06 | 1,060 | 1,061 | 1,050 | 1,061 | 16,000 |
| 2003/11/05 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 2003/11/04 | 1,040 | 1,060 | 1,040 | 1,060 | 24,000 |
| 2003/10/31 | 1,025 | 1,045 | 1,025 | 1,040 | 23,000 |
| 2003/10/30 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 2003/10/29 | 1,015 | 1,015 | 1,000 | 1,000 | 8,000 |
| 2003/10/27 | 1,014 | 1,014 | 1,000 | 1,000 | 4,000 |
| 2003/10/24 | 1,000 | 1,020 | 1,000 | 1,000 | 30,000 |
| 2003/10/23 | 1,015 | 1,018 | 990 | 995 | 8,000 |
| 2003/10/22 | 992 | 1,000 | 992 | 1,000 | 14,000 |
| 2003/10/21 | 995 | 995 | 990 | 992 | 11,000 |
| 2003/10/20 | 991 | 1,000 | 991 | 997 | 10,000 |
| 2003/10/17 | 986 | 995 | 985 | 990 | 10,000 |
| 2003/10/16 | 988 | 988 | 960 | 970 | 37,000 |
| 2003/10/15 | 986 | 998 | 986 | 998 | 5,000 |
| 2003/10/14 | 986 | 986 | 966 | 976 | 7,000 |
| 2003/10/10 | 999 | 999 | 999 | 999 | 2,000 |
| 2003/10/09 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 2003/10/08 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 |
| 2003/10/07 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2003/10/03 | 985 | 992 | 985 | 992 | 7,000 |
| 2003/10/02 | 1,013 | 1,013 | 992 | 992 | 8,000 |
| 2003/10/01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2003/09/30 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2003/09/29 | 1,013 | 1,020 | 1,013 | 1,020 | 5,000 |
| 2003/09/26 | 1,040 | 1,041 | 1,030 | 1,030 | 6,000 |
| 2003/09/25 | 1,019 | 1,049 | 1,019 | 1,040 | 25,000 |
| 2003/09/24 | 1,049 | 1,060 | 1,012 | 1,027 | 18,000 |
| 2003/09/22 | 1,030 | 1,035 | 1,030 | 1,035 | 5,000 |
| 2003/09/19 | 1,030 | 1,050 | 1,021 | 1,030 | 14,000 |
| 2003/09/18 | 1,047 | 1,050 | 1,035 | 1,038 | 27,000 |
| 2003/09/17 | 1,030 | 1,040 | 1,027 | 1,027 | 7,000 |
| 2003/09/16 | 998 | 1,011 | 998 | 1,011 | 8,000 |
| 2003/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/09/11 | 1,000 | 1,000 | 998 | 998 | 5,000 |
| 2003/09/10 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
| 2003/09/09 | 981 | 981 | 980 | 980 | 6,000 |
| 2003/09/08 | 1,000 | 1,020 | 981 | 981 | 6,000 |
| 2003/09/05 | 1,000 | 1,000 | 961 | 1,000 | 10,000 |
| 2003/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/09/03 | 995 | 1,000 | 995 | 1,000 | 17,000 |
| 2003/09/02 | 969 | 1,010 | 960 | 1,000 | 29,000 |
| 2003/09/01 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2003/08/27 | 960 | 1,000 | 960 | 1,000 | 12,000 |
| 2003/08/26 | 950 | 960 | 950 | 951 | 4,000 |
| 2003/08/25 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/08/22 | 949 | 951 | 949 | 950 | 4,000 |
| 2003/08/21 | 969 | 969 | 940 | 949 | 32,000 |
| 2003/08/20 | 979 | 980 | 979 | 979 | 18,000 |
| 2003/08/19 | 984 | 984 | 984 | 984 | 2,000 |
| 2003/08/18 | 980 | 989 | 975 | 989 | 15,000 |
| 2003/08/15 | 980 | 980 | 972 | 980 | 14,000 |
| 2003/08/14 | 960 | 975 | 935 | 975 | 19,000 |
| 2003/08/13 | 970 | 970 | 960 | 960 | 8,000 |
| 2003/08/12 | 980 | 980 | 960 | 960 | 8,000 |
| 2003/08/11 | 990 | 990 | 980 | 980 | 5,000 |
| 2003/08/08 | 970 | 985 | 970 | 970 | 10,000 |
| 2003/08/07 | 981 | 981 | 960 | 960 | 21,000 |
| 2003/08/06 | 980 | 1,000 | 979 | 981 | 38,000 |
| 2003/08/05 | 940 | 950 | 935 | 940 | 18,000 |
| 2003/08/04 | 941 | 941 | 935 | 940 | 9,000 |
| 2003/08/01 | 941 | 941 | 939 | 940 | 8,000 |
| 2003/07/31 | 921 | 950 | 921 | 940 | 27,000 |
| 2003/07/30 | 930 | 930 | 915 | 920 | 34,000 |
| 2003/07/29 | 930 | 930 | 930 | 930 | 3,000 |
| 2003/07/28 | 930 | 938 | 930 | 930 | 22,000 |
| 2003/07/25 | 938 | 938 | 925 | 930 | 24,000 |
| 2003/07/24 | 929 | 930 | 916 | 930 | 21,000 |
| 2003/07/23 | 940 | 940 | 930 | 930 | 13,000 |
| 2003/07/22 | 924 | 930 | 910 | 930 | 16,000 |
| 2003/07/18 | 896 | 900 | 895 | 895 | 4,000 |
| 2003/07/17 | 890 | 900 | 890 | 890 | 11,000 |
| 2003/07/16 | 900 | 900 | 890 | 890 | 33,000 |
| 2003/07/15 | 900 | 900 | 897 | 900 | 38,000 |
| 2003/07/14 | 900 | 900 | 899 | 899 | 22,000 |
| 2003/07/11 | 880 | 900 | 870 | 900 | 53,000 |
| 2003/07/10 | 884 | 889 | 870 | 889 | 42,000 |
| 2003/07/09 | 880 | 890 | 876 | 890 | 34,000 |
| 2003/07/08 | 885 | 890 | 885 | 885 | 19,000 |
| 2003/07/07 | 882 | 900 | 882 | 895 | 45,000 |
| 2003/07/04 | 908 | 910 | 908 | 910 | 2,000 |
| 2003/07/03 | 950 | 950 | 940 | 940 | 8,000 |
| 2003/07/02 | 935 | 947 | 935 | 947 | 10,000 |
| 2003/07/01 | 950 | 960 | 931 | 950 | 10,000 |
| 2003/06/30 | 934 | 950 | 934 | 950 | 11,000 |
| 2003/06/27 | 924 | 930 | 924 | 930 | 11,000 |
| 2003/06/26 | 909 | 924 | 909 | 924 | 5,000 |
| 2003/06/25 | 895 | 908 | 891 | 908 | 48,000 |
| 2003/06/24 | 890 | 890 | 880 | 889 | 7,000 |
| 2003/06/23 | 900 | 910 | 900 | 910 | 43,000 |
| 2003/06/20 | 900 | 909 | 900 | 909 | 53,000 |
| 2003/06/19 | 900 | 900 | 900 | 900 | 9,000 |
| 2003/06/18 | 900 | 904 | 900 | 900 | 50,000 |
| 2003/06/17 | 905 | 905 | 905 | 905 | 31,000 |
| 2003/06/16 | 900 | 900 | 900 | 900 | 36,000 |
| 2003/06/13 | 899 | 900 | 880 | 900 | 53,000 |
| 2003/06/12 | 908 | 908 | 890 | 899 | 40,000 |
| 2003/06/11 | 897 | 900 | 881 | 900 | 33,000 |
| 2003/06/10 | 883 | 899 | 880 | 899 | 14,000 |
| 2003/06/09 | 900 | 901 | 870 | 901 | 44,000 |
| 2003/06/06 | 911 | 911 | 900 | 910 | 42,000 |
| 2003/06/05 | 940 | 940 | 910 | 920 | 28,000 |
| 2003/06/04 | 939 | 940 | 930 | 940 | 8,000 |
| 2003/06/03 | 920 | 940 | 910 | 940 | 29,000 |
| 2003/06/02 | 926 | 926 | 918 | 920 | 32,000 |
| 2003/05/30 | 949 | 949 | 930 | 930 | 34,000 |
| 2003/05/29 | 950 | 950 | 942 | 943 | 22,000 |
| 2003/05/28 | 950 | 950 | 949 | 950 | 15,000 |
| 2003/05/27 | 960 | 961 | 949 | 950 | 31,000 |
| 2003/05/26 | 973 | 975 | 968 | 970 | 10,000 |
| 2003/05/23 | 937 | 970 | 936 | 970 | 60,000 |
| 2003/05/22 | 920 | 935 | 920 | 935 | 39,000 |
| 2003/05/21 | 910 | 915 | 902 | 914 | 25,000 |
| 2003/05/20 | 900 | 905 | 880 | 905 | 28,000 |
| 2003/05/19 | 900 | 900 | 898 | 900 | 13,000 |
| 2003/05/16 | 879 | 900 | 870 | 900 | 41,000 |
| 2003/05/15 | 898 | 898 | 882 | 889 | 13,000 |
| 2003/05/14 | 900 | 900 | 892 | 899 | 11,000 |
| 2003/05/13 | 892 | 900 | 892 | 900 | 10,000 |
| 2003/05/12 | 885 | 899 | 880 | 890 | 18,000 |
| 2003/05/09 | 878 | 885 | 870 | 880 | 5,000 |
| 2003/05/08 | 876 | 885 | 875 | 885 | 4,000 |
| 2003/05/07 | 870 | 885 | 870 | 875 | 15,000 |
| 2003/05/06 | 860 | 870 | 860 | 869 | 13,000 |
| 2003/05/02 | 849 | 860 | 819 | 860 | 10,000 |
| 2003/05/01 | 847 | 849 | 842 | 849 | 13,000 |
| 2003/04/30 | 830 | 839 | 830 | 838 | 7,000 |
| 2003/04/28 | 851 | 851 | 830 | 830 | 5,000 |
| 2003/04/25 | 870 | 870 | 851 | 851 | 17,000 |
| 2003/04/24 | 870 | 870 | 870 | 870 | 3,000 |
| 2003/04/23 | 880 | 900 | 870 | 890 | 40,000 |
| 2003/04/22 | 860 | 880 | 850 | 880 | 15,000 |
| 2003/04/21 | 873 | 885 | 850 | 880 | 36,000 |
| 2003/04/18 | 856 | 860 | 850 | 859 | 16,000 |
| 2003/04/17 | 837 | 875 | 825 | 856 | 67,000 |
| 2003/04/16 | 838 | 838 | 823 | 837 | 35,000 |
| 2003/04/15 | 825 | 838 | 820 | 838 | 35,000 |
| 2003/04/14 | 810 | 820 | 800 | 820 | 40,000 |
| 2003/04/11 | 781 | 800 | 781 | 800 | 48,000 |
| 2003/04/10 | 782 | 785 | 771 | 781 | 25,000 |
| 2003/04/09 | 761 | 785 | 760 | 785 | 27,000 |
| 2003/04/08 | 779 | 780 | 751 | 751 | 37,000 |
| 2003/04/07 | 778 | 778 | 725 | 778 | 12,000 |
| 2003/04/04 | 765 | 778 | 760 | 778 | 23,000 |
| 2003/04/03 | 759 | 765 | 759 | 765 | 10,000 |
| 2003/04/02 | 751 | 755 | 751 | 755 | 8,000 |
| 2003/04/01 | 750 | 750 | 720 | 740 | 15,000 |
| 2003/03/31 | 726 | 760 | 726 | 750 | 22,000 |
| 2003/03/28 | 747 | 750 | 725 | 725 | 11,000 |
| 2003/03/27 | 733 | 746 | 733 | 746 | 7,000 |
| 2003/03/26 | 749 | 760 | 743 | 743 | 33,000 |
| 2003/03/25 | 731 | 758 | 731 | 757 | 10,000 |
| 2003/03/24 | 780 | 790 | 771 | 771 | 10,000 |
| 2003/03/20 | 752 | 770 | 752 | 770 | 22,000 |
| 2003/03/19 | 750 | 750 | 740 | 750 | 10,000 |
| 2003/03/18 | 747 | 750 | 747 | 750 | 3,000 |
| 2003/03/17 | 716 | 743 | 716 | 730 | 30,000 |
| 2003/03/14 | 766 | 774 | 760 | 769 | 28,000 |
| 2003/03/13 | 765 | 767 | 762 | 766 | 9,000 |
| 2003/03/12 | 759 | 769 | 750 | 769 | 92,000 |
| 2003/03/11 | 760 | 767 | 750 | 760 | 95,000 |
| 2003/03/10 | 738 | 780 | 730 | 767 | 54,000 |
| 2003/03/07 | 800 | 800 | 765 | 788 | 85,000 |
| 2003/03/06 | 785 | 803 | 785 | 800 | 84,000 |
| 2003/03/05 | 768 | 785 | 768 | 785 | 32,000 |
| 2003/03/04 | 765 | 770 | 760 | 767 | 62,000 |
| 2003/03/03 | 758 | 758 | 750 | 757 | 31,000 |
| 2003/02/28 | 750 | 765 | 741 | 757 | 164,000 |
| 2003/02/27 | 700 | 760 | 700 | 760 | 142,000 |
| 2003/02/26 | 700 | 703 | 700 | 703 | 67,000 |
| 2003/02/25 | 701 | 708 | 699 | 703 | 103,000 |
| 2003/02/24 | 685 | 710 | 685 | 700 | 63,000 |
| 2003/02/21 | 665 | 685 | 660 | 685 | 247,000 |
| 2003/02/20 | 690 | 735 | 690 | 735 | 108,000 |
| 2003/02/19 | 677 | 696 | 677 | 693 | 74,000 |
| 2003/02/18 | 690 | 695 | 680 | 684 | 64,000 |
| 2003/02/17 | 701 | 701 | 690 | 700 | 32,000 |
| 2003/02/14 | 720 | 730 | 700 | 711 | 38,000 |
| 2003/02/13 | 690 | 730 | 690 | 730 | 67,000 |
| 2003/02/12 | 680 | 710 | 680 | 700 | 93,000 |
| 2003/02/10 | 655 | 674 | 655 | 670 | 74,000 |
| 2003/02/07 | 650 | 652 | 643 | 650 | 60,000 |
| 2003/02/06 | 655 | 661 | 650 | 655 | 75,000 |
| 2003/02/05 | 629 | 665 | 625 | 665 | 94,000 |
| 2003/02/04 | 620 | 623 | 615 | 622 | 44,000 |
| 2003/02/03 | 605 | 615 | 605 | 615 | 42,000 |
| 2003/01/31 | 600 | 605 | 595 | 604 | 83,000 |
| 2003/01/30 | 585 | 610 | 585 | 600 | 78,000 |
| 2003/01/29 | 582 | 585 | 581 | 582 | 20,000 |
| 2003/01/28 | 581 | 586 | 576 | 581 | 31,000 |
| 2003/01/27 | 579 | 585 | 572 | 585 | 51,000 |
| 2003/01/24 | 588 | 592 | 580 | 583 | 30,000 |
| 2003/01/23 | 590 | 595 | 581 | 588 | 60,000 |
| 2003/01/22 | 567 | 600 | 562 | 595 | 82,000 |
| 2003/01/21 | 560 | 568 | 556 | 560 | 34,000 |
| 2003/01/20 | 550 | 559 | 550 | 553 | 14,000 |
| 2003/01/17 | 552 | 560 | 548 | 548 | 32,000 |
| 2003/01/16 | 550 | 552 | 550 | 552 | 14,000 |
| 2003/01/15 | 551 | 552 | 550 | 551 | 15,000 |
| 2003/01/14 | 556 | 558 | 546 | 551 | 19,000 |
| 2003/01/10 | 560 | 560 | 547 | 557 | 30,000 |
| 2003/01/09 | 559 | 559 | 556 | 557 | 5,000 |
| 2003/01/08 | 561 | 561 | 551 | 559 | 19,000 |
| 2003/01/07 | 554 | 561 | 553 | 560 | 63,000 |
| 2003/01/06 | 540 | 550 | 540 | 550 | 11,000 |