日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,555 1,570 1,548 1,552 30,100
2004/12/29 1,500 1,540 1,495 1,526 22,100
2004/12/28 1,489 1,496 1,484 1,495 18,200
2004/12/27 1,471 1,485 1,471 1,484 20,800
2004/12/24 1,430 1,471 1,430 1,469 35,500
2004/12/22 1,420 1,426 1,413 1,426 17,500
2004/12/21 1,415 1,438 1,390 1,413 29,000
2004/12/20 1,375 1,424 1,371 1,410 55,400
2004/12/17 1,350 1,381 1,350 1,370 27,600
2004/12/16 1,388 1,388 1,336 1,360 28,500
2004/12/15 1,350 1,375 1,330 1,355 22,200
2004/12/14 1,323 1,340 1,310 1,336 32,200
2004/12/13 1,340 1,340 1,320 1,323 25,600
2004/12/10 1,326 1,333 1,315 1,321 68,400
2004/12/09 1,337 1,355 1,325 1,326 14,400
2004/12/08 1,325 1,370 1,325 1,357 18,600
2004/12/07 1,361 1,365 1,325 1,337 17,400
2004/12/06 1,370 1,370 1,355 1,360 10,500
2004/12/03 1,352 1,377 1,347 1,347 8,300
2004/12/02 1,370 1,370 1,342 1,369 17,800
2004/12/01 1,340 1,350 1,322 1,340 12,900
2004/11/30 1,346 1,361 1,345 1,345 10,700
2004/11/29 1,380 1,380 1,340 1,343 28,000
2004/11/26 1,348 1,370 1,340 1,340 5,700
2004/11/25 1,357 1,357 1,330 1,332 21,600
2004/11/24 1,348 1,400 1,343 1,357 43,800
2004/11/22 1,360 1,385 1,335 1,347 39,000
2004/11/19 1,375 1,400 1,368 1,380 22,500
2004/11/18 1,418 1,418 1,361 1,362 24,800
2004/11/17 1,419 1,419 1,397 1,407 16,000
2004/11/16 1,423 1,428 1,405 1,409 27,900
2004/11/15 1,421 1,438 1,403 1,422 30,400
2004/11/12 1,410 1,424 1,410 1,420 14,000
2004/11/11 1,435 1,435 1,407 1,410 28,300
2004/11/10 1,419 1,429 1,404 1,421 30,200
2004/11/09 1,401 1,405 1,361 1,404 30,400
2004/11/08 1,399 1,399 1,380 1,386 13,400
2004/11/05 1,361 1,390 1,360 1,390 10,700
2004/11/04 1,399 1,399 1,340 1,356 42,900
2004/11/02 1,379 1,400 1,369 1,400 23,300
2004/11/01 1,368 1,379 1,350 1,379 17,700
2004/10/29 1,405 1,430 1,383 1,390 45,500
2004/10/28 1,372 1,430 1,368 1,415 77,100
2004/10/27 1,390 1,390 1,362 1,365 32,900
2004/10/26 1,340 1,380 1,321 1,350 49,700
2004/10/25 1,375 1,390 1,350 1,358 47,500
2004/10/22 1,350 1,399 1,335 1,375 40,100
2004/10/21 1,405 1,408 1,360 1,360 36,800
2004/10/20 1,431 1,448 1,351 1,351 40,000
2004/10/19 1,395 1,478 1,395 1,429 22,200
2004/10/18 1,470 1,481 1,375 1,375 25,700
2004/10/15 1,516 1,516 1,430 1,469 15,700
2004/10/14 1,521 1,523 1,475 1,496 28,600
2004/10/13 1,544 1,545 1,523 1,523 26,200
2004/10/12 1,528 1,570 1,521 1,547 13,100
2004/10/08 1,598 1,598 1,572 1,588 8,200
2004/10/07 1,600 1,615 1,590 1,599 25,700
2004/10/06 1,575 1,591 1,560 1,591 25,000
2004/10/05 1,526 1,573 1,526 1,573 12,800
2004/10/04 1,565 1,565 1,530 1,556 28,600
2004/10/01 1,522 1,560 1,520 1,560 8,600
2004/09/30 1,546 1,560 1,520 1,520 17,900
2004/09/29 1,537 1,568 1,537 1,543 8,700
2004/09/28 1,610 1,610 1,521 1,537 25,400
2004/09/27 1,588 1,589 1,555 1,571 15,900
2004/09/24 1,600 1,600 1,582 1,597 57,200
2004/09/22 1,601 1,620 1,590 1,600 62,300
2004/09/21 1,645 1,645 1,590 1,606 42,200
2004/09/17 1,560 1,560 1,530 1,554 21,200
2004/09/16 1,516 1,569 1,516 1,555 28,900
2004/09/15 1,590 1,590 1,554 1,576 43,600
2004/09/14 1,636 1,636 1,585 1,596 53,400
2004/09/13 1,675 1,675 1,604 1,636 34,200
2004/09/10 1,695 1,700 1,624 1,675 65,600
2004/09/09 1,730 1,733 1,698 1,701 33,700
2004/09/08 1,720 1,736 1,718 1,722 98,300
2004/09/07 1,718 1,736 1,710 1,736 114,400
2004/09/06 1,714 1,714 1,689 1,700 77,000
2004/09/03 1,722 1,733 1,698 1,714 118,100
2004/09/02 1,769 1,769 1,722 1,722 159,900
2004/09/01 1,697 1,780 1,691 1,769 414,600
2004/08/31 1,800 1,800 1,677 1,699 970,300
2004/08/30 1,828 1,845 1,792 1,792 343,300
2004/08/27 1,799 1,800 1,791 1,798 198,700
2004/08/26 1,805 1,809 1,775 1,789 190,900
2004/08/25 1,800 1,809 1,785 1,809 227,300
2004/08/24 1,797 1,806 1,780 1,786 121,600
2004/08/23 1,815 1,845 1,785 1,806 449,500
2004/08/20 1,693 1,740 1,663 1,729 100,200
2004/08/19 1,630 1,698 1,630 1,697 73,100
2004/08/18 1,590 1,630 1,585 1,630 47,800
2004/08/17 1,580 1,606 1,580 1,590 16,300
2004/08/16 1,591 1,610 1,562 1,580 11,300
2004/08/13 1,610 1,611 1,591 1,591 29,900
2004/08/12 1,586 1,655 1,586 1,630 89,400
2004/08/11 1,600 1,605 1,580 1,589 20,000
2004/08/10 1,601 1,605 1,590 1,605 18,900
2004/08/09 1,601 1,602 1,580 1,583 7,500
2004/08/06 1,630 1,635 1,581 1,635 17,400
2004/08/05 1,630 1,635 1,600 1,631 17,700
2004/08/04 1,601 1,630 1,581 1,630 7,500
2004/08/03 1,630 1,650 1,602 1,635 11,700
2004/08/02 1,670 1,670 1,630 1,635 11,200
2004/07/30 1,570 1,690 1,570 1,690 54,400
2004/07/29 1,650 1,659 1,590 1,600 19,300
2004/07/28 1,670 1,690 1,650 1,679 14,500
2004/07/27 1,662 1,699 1,650 1,670 33,000
2004/07/26 1,680 1,740 1,650 1,652 51,200
2004/07/23 1,650 1,680 1,640 1,680 49,000
2004/07/22 1,620 1,650 1,610 1,640 31,900
2004/07/21 1,633 1,635 1,610 1,620 19,800
2004/07/20 1,640 1,649 1,619 1,640 25,300
2004/07/16 1,580 1,648 1,580 1,640 102,600
2004/07/15 1,553 1,553 1,540 1,550 26,400
2004/07/14 1,575 1,600 1,550 1,570 17,200
2004/07/13 1,606 1,606 1,580 1,605 27,800
2004/07/12 1,561 1,661 1,561 1,631 196,500
2004/07/09 1,544 1,550 1,530 1,543 35,900
2004/07/08 1,555 1,555 1,550 1,550 43,700
2004/07/07 1,570 1,580 1,540 1,579 61,200
2004/07/06 1,535 1,630 1,535 1,600 342,300
2004/07/05 1,516 1,535 1,510 1,526 183,600
2004/07/02 1,500 1,510 1,482 1,510 301,900
2004/07/01 1,538 1,538 1,500 1,522 97,800
2004/06/30 1,525 1,535 1,525 1,532 49,800
2004/06/29 1,499 1,530 1,499 1,520 80,000
2004/06/28 1,490 1,500 1,461 1,499 69,200
2004/06/25 1,471 1,510 1,471 1,490 65,700
2004/06/24 1,480 1,485 1,471 1,471 21,200
2004/06/23 1,460 1,462 1,460 1,460 16,700
2004/06/22 1,453 1,470 1,430 1,450 22,700
2004/06/21 1,460 1,460 1,452 1,453 11,900
2004/06/18 1,435 1,450 1,435 1,449 31,000
2004/06/17 1,430 1,430 1,400 1,430 20,500
2004/06/16 1,400 1,440 1,390 1,400 44,400
2004/06/15 1,340 1,340 1,301 1,310 32,600
2004/06/14 1,361 1,382 1,340 1,340 27,100
2004/06/11 1,400 1,400 1,370 1,370 2,700
2004/06/10 1,350 1,365 1,350 1,365 20,400
2004/06/09 1,377 1,435 1,350 1,350 35,900
2004/06/08 1,398 1,401 1,377 1,377 11,400
2004/06/07 1,437 1,437 1,382 1,391 3,700
2004/06/04 1,428 1,430 1,411 1,430 14,800
2004/06/03 1,430 1,435 1,420 1,420 10,300
2004/06/02 1,418 1,429 1,415 1,420 10,300
2004/06/01 1,418 1,438 1,418 1,438 13,700
2004/05/31 1,447 1,447 1,438 1,438 10,000
2004/05/28 1,439 1,450 1,435 1,447 13,800
2004/05/27 1,439 1,439 1,430 1,439 8,300
2004/05/26 1,410 1,437 1,410 1,437 3,900
2004/05/25 1,430 1,430 1,430 1,430 5,500
2004/05/24 1,403 1,430 1,403 1,430 4,000
2004/05/21 1,401 1,405 1,401 1,403 1,400
2004/05/20 1,401 1,440 1,401 1,440 1,800
2004/05/19 1,390 1,450 1,390 1,445 12,300
2004/05/18 1,380 1,390 1,351 1,390 7,000
2004/05/17 1,410 1,410 1,400 1,400 9,200
2004/05/14 1,450 1,450 1,430 1,430 4,200
2004/05/13 1,450 1,450 1,440 1,440 3,500
2004/05/12 1,446 1,447 1,435 1,440 10,000
2004/05/11 1,400 1,487 1,400 1,447 7,000
2004/05/10 1,460 1,460 1,401 1,401 5,700
2004/05/07 1,490 1,490 1,470 1,480 21,700
2004/05/06 1,490 1,490 1,480 1,485 14,500
2004/04/30 1,460 1,498 1,460 1,490 22,900
2004/04/28 1,459 1,460 1,430 1,450 24,300
2004/04/27 1,465 1,465 1,450 1,450 17,900
2004/04/26 1,480 1,490 1,465 1,467 10,700
2004/04/23 1,490 1,490 1,480 1,490 14,600
2004/04/22 1,500 1,500 1,461 1,490 11,700
2004/04/21 1,497 1,497 1,462 1,490 22,400
2004/04/20 1,500 1,540 1,500 1,540 7,500
2004/04/19 1,500 1,508 1,480 1,500 11,200
2004/04/16 1,550 1,570 1,520 1,520 6,600
2004/04/15 1,550 1,570 1,550 1,550 7,400
2004/04/14 1,530 1,550 1,530 1,530 6,100
2004/04/13 1,578 1,578 1,500 1,520 10,800
2004/04/12 1,462 1,618 1,462 1,590 17,500
2004/04/09 1,460 1,490 1,460 1,460 16,300
2004/04/08 1,420 1,480 1,420 1,460 19,400
2004/04/07 1,411 1,420 1,410 1,415 14,800
2004/04/06 1,411 1,430 1,402 1,420 14,300
2004/04/05 1,405 1,420 1,390 1,408 19,900
2004/04/02 1,320 1,400 1,320 1,400 24,500
2004/04/01 1,300 1,314 1,300 1,314 6,300
2004/03/31 1,301 1,310 1,301 1,306 3,100
2004/03/30 1,305 1,325 1,305 1,305 1,500
2004/03/29 1,298 1,305 1,298 1,305 200
2004/03/26 1,300 1,302 1,280 1,285 9,400
2004/03/25 1,315 1,364 1,298 1,298 17,100
2004/03/24 1,305 1,315 1,295 1,315 22,200
2004/03/23 1,320 1,320 1,280 1,315 12,200
2004/03/22 1,306 1,320 1,305 1,319 9,000
2004/03/19 1,300 1,320 1,291 1,295 6,900
2004/03/18 1,300 1,310 1,290 1,310 11,700
2004/03/17 1,300 1,300 1,298 1,300 9,100
2004/03/16 1,290 1,300 1,290 1,290 3,100
2004/03/15 1,289 1,290 1,269 1,271 4,200
2004/03/12 1,307 1,310 1,280 1,300 9,800
2004/03/11 1,300 1,323 1,260 1,320 40,400
2004/03/10 1,270 1,300 1,270 1,285 10,100
2004/03/09 1,250 1,280 1,250 1,270 25,400
2004/03/08 1,239 1,250 1,220 1,238 4,100
2004/03/05 1,200 1,209 1,200 1,200 3,400
2004/03/04 1,170 1,209 1,170 1,200 21,200
2004/03/03 1,161 1,170 1,121 1,170 27,000
2004/03/02 1,171 1,180 1,170 1,180 9,300
2004/03/01 1,170 1,180 1,150 1,170 3,300
2004/02/27 1,210 1,210 1,110 1,190 13,400
2004/02/26 1,220 1,220 1,190 1,190 12,500
2004/02/25 1,200 1,220 1,200 1,220 8,200
2004/02/24 1,219 1,219 1,190 1,190 1,700
2004/02/23 1,180 1,202 1,160 1,201 7,500
2004/02/20 1,175 1,192 1,170 1,190 19,000
2004/02/19 1,170 1,191 1,162 1,180 4,300
2004/02/18 1,248 1,248 1,210 1,210 9,800
2004/02/17 1,232 1,240 1,220 1,240 4,100
2004/02/16 1,200 1,230 1,200 1,230 6,200
2004/02/13 1,200 1,220 1,200 1,220 6,600
2004/02/12 1,220 1,220 1,200 1,220 6,500
2004/02/10 1,220 1,230 1,201 1,229 9,200
2004/02/09 1,221 1,221 1,201 1,220 6,100
2004/02/06 1,220 1,220 1,210 1,219 6,400
2004/02/05 1,210 1,220 1,210 1,220 7,900
2004/02/04 1,211 1,230 1,205 1,229 15,800
2004/02/03 1,250 1,250 1,200 1,230 14,300
2004/02/02 1,320 1,324 1,280 1,285 15,900
2004/01/30 1,250 1,389 1,250 1,324 31,900
2004/01/29 1,215 1,248 1,215 1,248 19,200
2004/01/28 1,169 1,270 1,160 1,211 20,400
2004/01/27 1,137 1,170 1,137 1,160 13,700
2004/01/26 1,120 1,145 1,120 1,137 25,700
2004/01/23 1,080 1,120 1,080 1,120 30,600
2004/01/22 1,040 1,070 1,040 1,070 21,000
2004/01/21 1,050 1,050 1,035 1,040 6,600
2004/01/20 1,039 1,050 1,030 1,050 10,400
2004/01/19 1,070 1,070 1,030 1,033 6,000
2004/01/16 1,020 1,020 1,020 1,020 1,000
2004/01/15 1,040 1,040 1,030 1,030 6,000
2004/01/09 1,042 1,050 1,041 1,041 7,000
2004/01/08 1,041 1,045 1,030 1,036 16,000
2004/01/07 1,019 1,044 1,016 1,043 6,000
2004/01/06 1,013 1,016 1,013 1,016 2,000

このページの先頭へ