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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,290 | 2,320 | 2,280 | 2,290 | 18,600 |
| 2005/12/29 | 2,305 | 2,325 | 2,275 | 2,285 | 30,300 |
| 2005/12/28 | 2,240 | 2,360 | 2,205 | 2,325 | 43,200 |
| 2005/12/27 | 2,250 | 2,275 | 2,200 | 2,270 | 52,800 |
| 2005/12/26 | 2,210 | 2,245 | 2,200 | 2,225 | 52,900 |
| 2005/12/22 | 2,140 | 2,200 | 2,140 | 2,200 | 77,200 |
| 2005/12/21 | 2,110 | 2,140 | 2,070 | 2,090 | 24,200 |
| 2005/12/20 | 2,090 | 2,115 | 2,075 | 2,115 | 44,400 |
| 2005/12/19 | 2,085 | 2,090 | 2,060 | 2,060 | 15,700 |
| 2005/12/16 | 2,055 | 2,080 | 2,045 | 2,080 | 42,900 |
| 2005/12/15 | 2,025 | 2,065 | 2,025 | 2,055 | 33,400 |
| 2005/12/14 | 2,045 | 2,050 | 2,025 | 2,025 | 33,300 |
| 2005/12/13 | 2,090 | 2,095 | 2,035 | 2,045 | 43,200 |
| 2005/12/12 | 2,075 | 2,090 | 2,045 | 2,090 | 45,600 |
| 2005/12/09 | 2,035 | 2,070 | 2,015 | 2,035 | 67,000 |
| 2005/12/08 | 2,035 | 2,065 | 2,015 | 2,035 | 15,800 |
| 2005/12/07 | 2,055 | 2,085 | 2,030 | 2,070 | 35,700 |
| 2005/12/06 | 2,070 | 2,080 | 2,050 | 2,065 | 29,600 |
| 2005/12/05 | 2,070 | 2,090 | 2,055 | 2,070 | 28,700 |
| 2005/12/02 | 2,080 | 2,100 | 2,050 | 2,080 | 18,200 |
| 2005/12/01 | 2,045 | 2,100 | 2,000 | 2,080 | 28,800 |
| 2005/11/30 | 2,120 | 2,150 | 2,030 | 2,030 | 73,200 |
| 2005/11/29 | 2,095 | 2,145 | 2,095 | 2,120 | 22,300 |
| 2005/11/28 | 2,100 | 2,130 | 2,085 | 2,090 | 21,400 |
| 2005/11/25 | 2,150 | 2,190 | 2,070 | 2,080 | 47,600 |
| 2005/11/24 | 2,080 | 2,100 | 2,050 | 2,060 | 34,100 |
| 2005/11/22 | 2,080 | 2,090 | 2,035 | 2,080 | 29,600 |
| 2005/11/21 | 2,015 | 2,100 | 2,000 | 2,085 | 76,600 |
| 2005/11/18 | 2,000 | 2,015 | 1,998 | 2,015 | 22,200 |
| 2005/11/17 | 1,973 | 2,010 | 1,973 | 1,986 | 42,300 |
| 2005/11/16 | 1,990 | 2,000 | 1,958 | 1,980 | 16,400 |
| 2005/11/15 | 1,977 | 2,020 | 1,974 | 1,990 | 24,300 |
| 2005/11/14 | 2,015 | 2,015 | 1,951 | 1,977 | 16,000 |
| 2005/11/11 | 1,995 | 2,030 | 1,993 | 2,015 | 51,200 |
| 2005/11/10 | 1,971 | 2,000 | 1,955 | 2,000 | 23,700 |
| 2005/11/09 | 1,998 | 1,998 | 1,970 | 1,970 | 8,600 |
| 2005/11/08 | 1,999 | 1,999 | 1,950 | 1,984 | 13,900 |
| 2005/11/07 | 2,000 | 2,005 | 1,970 | 1,984 | 11,900 |
| 2005/11/04 | 1,995 | 1,995 | 1,951 | 1,994 | 23,700 |
| 2005/11/02 | 1,995 | 1,999 | 1,970 | 1,977 | 16,400 |
| 2005/11/01 | 1,958 | 2,025 | 1,958 | 2,020 | 31,900 |
| 2005/10/31 | 1,950 | 1,959 | 1,912 | 1,958 | 14,500 |
| 2005/10/28 | 1,934 | 1,950 | 1,900 | 1,950 | 26,100 |
| 2005/10/27 | 1,938 | 1,950 | 1,919 | 1,934 | 12,100 |
| 2005/10/26 | 1,953 | 1,953 | 1,910 | 1,936 | 21,200 |
| 2005/10/25 | 1,906 | 1,963 | 1,906 | 1,953 | 48,900 |
| 2005/10/24 | 1,899 | 1,906 | 1,873 | 1,906 | 26,600 |
| 2005/10/21 | 1,892 | 1,892 | 1,857 | 1,885 | 14,700 |
| 2005/10/20 | 1,900 | 1,903 | 1,869 | 1,897 | 18,000 |
| 2005/10/19 | 1,907 | 1,907 | 1,874 | 1,881 | 29,000 |
| 2005/10/18 | 1,894 | 1,911 | 1,876 | 1,877 | 51,200 |
| 2005/10/17 | 1,885 | 1,893 | 1,830 | 1,858 | 15,700 |
| 2005/10/14 | 1,888 | 1,900 | 1,861 | 1,885 | 46,600 |
| 2005/10/13 | 1,869 | 1,894 | 1,861 | 1,888 | 27,900 |
| 2005/10/12 | 1,828 | 1,900 | 1,828 | 1,889 | 93,200 |
| 2005/10/11 | 1,805 | 1,835 | 1,800 | 1,834 | 57,700 |
| 2005/10/07 | 1,800 | 1,829 | 1,796 | 1,806 | 30,100 |
| 2005/10/06 | 1,818 | 1,818 | 1,792 | 1,792 | 33,000 |
| 2005/10/05 | 1,830 | 1,839 | 1,803 | 1,822 | 53,800 |
| 2005/10/04 | 1,830 | 1,849 | 1,820 | 1,840 | 34,100 |
| 2005/10/03 | 1,848 | 1,848 | 1,812 | 1,830 | 36,400 |
| 2005/09/30 | 1,875 | 1,875 | 1,801 | 1,867 | 55,300 |
| 2005/09/29 | 1,811 | 1,880 | 1,793 | 1,875 | 90,400 |
| 2005/09/28 | 1,795 | 1,820 | 1,790 | 1,820 | 57,800 |
| 2005/09/27 | 1,814 | 1,819 | 1,781 | 1,794 | 58,500 |
| 2005/09/26 | 1,850 | 1,869 | 1,850 | 1,869 | 59,900 |
| 2005/09/22 | 1,850 | 1,855 | 1,829 | 1,840 | 41,200 |
| 2005/09/21 | 1,844 | 1,850 | 1,840 | 1,849 | 32,700 |
| 2005/09/20 | 1,810 | 1,840 | 1,810 | 1,834 | 36,300 |
| 2005/09/16 | 1,798 | 1,810 | 1,730 | 1,810 | 78,000 |
| 2005/09/15 | 1,796 | 1,810 | 1,781 | 1,798 | 61,000 |
| 2005/09/14 | 1,798 | 1,800 | 1,772 | 1,796 | 45,200 |
| 2005/09/13 | 1,799 | 1,810 | 1,795 | 1,798 | 67,500 |
| 2005/09/12 | 1,795 | 1,800 | 1,787 | 1,796 | 26,300 |
| 2005/09/09 | 1,738 | 1,794 | 1,730 | 1,793 | 155,400 |
| 2005/09/08 | 1,740 | 1,749 | 1,722 | 1,736 | 40,100 |
| 2005/09/07 | 1,740 | 1,757 | 1,721 | 1,721 | 73,800 |
| 2005/09/06 | 1,772 | 1,777 | 1,730 | 1,730 | 40,900 |
| 2005/09/05 | 1,769 | 1,784 | 1,762 | 1,771 | 25,300 |
| 2005/09/02 | 1,783 | 1,794 | 1,751 | 1,754 | 32,000 |
| 2005/09/01 | 1,799 | 1,800 | 1,783 | 1,783 | 21,500 |
| 2005/08/31 | 1,776 | 1,796 | 1,769 | 1,794 | 34,600 |
| 2005/08/30 | 1,750 | 1,784 | 1,748 | 1,776 | 78,100 |
| 2005/08/29 | 1,750 | 1,750 | 1,740 | 1,748 | 73,900 |
| 2005/08/26 | 1,746 | 1,750 | 1,733 | 1,744 | 35,100 |
| 2005/08/25 | 1,746 | 1,746 | 1,731 | 1,745 | 16,000 |
| 2005/08/24 | 1,735 | 1,748 | 1,735 | 1,746 | 26,000 |
| 2005/08/23 | 1,740 | 1,747 | 1,727 | 1,727 | 49,400 |
| 2005/08/22 | 1,747 | 1,759 | 1,716 | 1,734 | 29,600 |
| 2005/08/19 | 1,745 | 1,751 | 1,726 | 1,747 | 44,600 |
| 2005/08/18 | 1,755 | 1,764 | 1,744 | 1,755 | 8,500 |
| 2005/08/17 | 1,750 | 1,764 | 1,743 | 1,743 | 11,800 |
| 2005/08/16 | 1,749 | 1,765 | 1,748 | 1,764 | 30,900 |
| 2005/08/15 | 1,748 | 1,749 | 1,742 | 1,742 | 27,200 |
| 2005/08/12 | 1,740 | 1,747 | 1,733 | 1,741 | 27,600 |
| 2005/08/11 | 1,740 | 1,745 | 1,725 | 1,730 | 29,500 |
| 2005/08/10 | 1,730 | 1,738 | 1,726 | 1,738 | 22,300 |
| 2005/08/09 | 1,670 | 1,729 | 1,670 | 1,720 | 73,700 |
| 2005/08/08 | 1,650 | 1,671 | 1,630 | 1,669 | 47,700 |
| 2005/08/05 | 1,691 | 1,696 | 1,625 | 1,626 | 27,000 |
| 2005/08/04 | 1,699 | 1,704 | 1,658 | 1,671 | 60,500 |
| 2005/08/03 | 1,702 | 1,705 | 1,671 | 1,694 | 35,100 |
| 2005/08/02 | 1,707 | 1,710 | 1,702 | 1,702 | 15,200 |
| 2005/08/01 | 1,730 | 1,731 | 1,711 | 1,711 | 24,800 |
| 2005/07/29 | 1,738 | 1,740 | 1,730 | 1,730 | 32,600 |
| 2005/07/28 | 1,740 | 1,744 | 1,735 | 1,735 | 22,900 |
| 2005/07/27 | 1,735 | 1,745 | 1,732 | 1,740 | 25,900 |
| 2005/07/26 | 1,718 | 1,740 | 1,718 | 1,735 | 47,700 |
| 2005/07/25 | 1,710 | 1,720 | 1,710 | 1,718 | 22,800 |
| 2005/07/22 | 1,716 | 1,716 | 1,700 | 1,709 | 13,700 |
| 2005/07/21 | 1,700 | 1,730 | 1,699 | 1,712 | 48,800 |
| 2005/07/20 | 1,685 | 1,699 | 1,620 | 1,699 | 74,700 |
| 2005/07/19 | 1,700 | 1,700 | 1,689 | 1,690 | 23,100 |
| 2005/07/15 | 1,713 | 1,717 | 1,700 | 1,700 | 23,900 |
| 2005/07/14 | 1,719 | 1,729 | 1,712 | 1,712 | 24,700 |
| 2005/07/13 | 1,735 | 1,740 | 1,721 | 1,729 | 25,800 |
| 2005/07/12 | 1,742 | 1,746 | 1,735 | 1,740 | 18,200 |
| 2005/07/11 | 1,745 | 1,749 | 1,741 | 1,741 | 13,000 |
| 2005/07/08 | 1,740 | 1,749 | 1,732 | 1,745 | 32,800 |
| 2005/07/07 | 1,755 | 1,758 | 1,741 | 1,741 | 30,100 |
| 2005/07/06 | 1,750 | 1,769 | 1,746 | 1,754 | 39,900 |
| 2005/07/05 | 1,727 | 1,743 | 1,720 | 1,734 | 42,200 |
| 2005/07/04 | 1,735 | 1,735 | 1,715 | 1,720 | 20,400 |
| 2005/07/01 | 1,715 | 1,724 | 1,710 | 1,712 | 45,300 |
| 2005/06/30 | 1,696 | 1,720 | 1,696 | 1,707 | 58,100 |
| 2005/06/29 | 1,679 | 1,704 | 1,678 | 1,691 | 48,500 |
| 2005/06/28 | 1,669 | 1,679 | 1,661 | 1,678 | 45,400 |
| 2005/06/27 | 1,661 | 1,666 | 1,656 | 1,658 | 33,900 |
| 2005/06/24 | 1,648 | 1,668 | 1,641 | 1,668 | 77,200 |
| 2005/06/23 | 1,650 | 1,650 | 1,639 | 1,648 | 56,200 |
| 2005/06/22 | 1,649 | 1,649 | 1,635 | 1,647 | 39,300 |
| 2005/06/21 | 1,641 | 1,662 | 1,641 | 1,650 | 60,800 |
| 2005/06/20 | 1,640 | 1,643 | 1,631 | 1,631 | 22,500 |
| 2005/06/17 | 1,624 | 1,639 | 1,610 | 1,635 | 70,600 |
| 2005/06/16 | 1,602 | 1,615 | 1,598 | 1,608 | 30,600 |
| 2005/06/15 | 1,591 | 1,612 | 1,591 | 1,603 | 20,100 |
| 2005/06/14 | 1,599 | 1,601 | 1,591 | 1,591 | 8,700 |
| 2005/06/13 | 1,612 | 1,616 | 1,591 | 1,610 | 53,900 |
| 2005/06/10 | 1,586 | 1,610 | 1,585 | 1,610 | 125,100 |
| 2005/06/09 | 1,602 | 1,604 | 1,585 | 1,586 | 29,100 |
| 2005/06/08 | 1,593 | 1,619 | 1,590 | 1,590 | 58,700 |
| 2005/06/07 | 1,580 | 1,585 | 1,580 | 1,584 | 19,500 |
| 2005/06/06 | 1,585 | 1,586 | 1,575 | 1,580 | 47,300 |
| 2005/06/03 | 1,585 | 1,587 | 1,575 | 1,586 | 40,200 |
| 2005/06/02 | 1,600 | 1,605 | 1,575 | 1,588 | 25,800 |
| 2005/06/01 | 1,588 | 1,600 | 1,588 | 1,597 | 23,300 |
| 2005/05/31 | 1,580 | 1,596 | 1,576 | 1,596 | 14,700 |
| 2005/05/30 | 1,599 | 1,618 | 1,563 | 1,590 | 22,400 |
| 2005/05/27 | 1,585 | 1,599 | 1,564 | 1,599 | 13,300 |
| 2005/05/26 | 1,596 | 1,609 | 1,591 | 1,596 | 13,300 |
| 2005/05/25 | 1,595 | 1,605 | 1,595 | 1,596 | 5,900 |
| 2005/05/24 | 1,606 | 1,606 | 1,593 | 1,595 | 11,300 |
| 2005/05/23 | 1,593 | 1,613 | 1,593 | 1,595 | 7,300 |
| 2005/05/20 | 1,620 | 1,620 | 1,592 | 1,592 | 4,700 |
| 2005/05/19 | 1,614 | 1,630 | 1,609 | 1,624 | 25,000 |
| 2005/05/18 | 1,600 | 1,620 | 1,596 | 1,617 | 17,700 |
| 2005/05/17 | 1,628 | 1,628 | 1,570 | 1,625 | 26,800 |
| 2005/05/16 | 1,624 | 1,629 | 1,595 | 1,595 | 6,300 |
| 2005/05/13 | 1,630 | 1,630 | 1,620 | 1,624 | 10,100 |
| 2005/05/12 | 1,640 | 1,640 | 1,625 | 1,630 | 17,100 |
| 2005/05/11 | 1,599 | 1,638 | 1,599 | 1,631 | 23,700 |
| 2005/05/10 | 1,630 | 1,630 | 1,610 | 1,629 | 27,700 |
| 2005/05/09 | 1,620 | 1,630 | 1,612 | 1,620 | 21,200 |
| 2005/05/06 | 1,610 | 1,620 | 1,603 | 1,603 | 13,000 |
| 2005/05/02 | 1,578 | 1,600 | 1,563 | 1,578 | 22,300 |
| 2005/04/28 | 1,595 | 1,600 | 1,588 | 1,588 | 26,900 |
| 2005/04/27 | 1,588 | 1,595 | 1,567 | 1,580 | 9,900 |
| 2005/04/26 | 1,586 | 1,600 | 1,581 | 1,600 | 49,400 |
| 2005/04/25 | 1,571 | 1,586 | 1,571 | 1,586 | 14,800 |
| 2005/04/22 | 1,575 | 1,575 | 1,563 | 1,570 | 10,300 |
| 2005/04/21 | 1,533 | 1,551 | 1,510 | 1,541 | 30,800 |
| 2005/04/20 | 1,551 | 1,575 | 1,549 | 1,558 | 17,100 |
| 2005/04/19 | 1,545 | 1,550 | 1,501 | 1,536 | 22,700 |
| 2005/04/18 | 1,545 | 1,553 | 1,500 | 1,515 | 30,500 |
| 2005/04/15 | 1,553 | 1,572 | 1,545 | 1,570 | 29,700 |
| 2005/04/14 | 1,615 | 1,615 | 1,580 | 1,594 | 24,500 |
| 2005/04/13 | 1,600 | 1,615 | 1,590 | 1,615 | 34,700 |
| 2005/04/12 | 1,600 | 1,600 | 1,573 | 1,575 | 11,400 |
| 2005/04/11 | 1,600 | 1,610 | 1,575 | 1,600 | 26,300 |
| 2005/04/08 | 1,584 | 1,602 | 1,575 | 1,587 | 31,800 |
| 2005/04/07 | 1,580 | 1,605 | 1,562 | 1,598 | 19,900 |
| 2005/04/06 | 1,565 | 1,600 | 1,565 | 1,597 | 38,100 |
| 2005/04/05 | 1,580 | 1,585 | 1,562 | 1,562 | 14,500 |
| 2005/04/04 | 1,569 | 1,580 | 1,561 | 1,580 | 18,400 |
| 2005/04/01 | 1,554 | 1,569 | 1,546 | 1,568 | 10,200 |
| 2005/03/31 | 1,545 | 1,566 | 1,545 | 1,554 | 13,100 |
| 2005/03/30 | 1,545 | 1,564 | 1,545 | 1,564 | 9,800 |
| 2005/03/29 | 1,546 | 1,577 | 1,546 | 1,548 | 12,100 |
| 2005/03/28 | 1,569 | 1,575 | 1,558 | 1,560 | 11,900 |
| 2005/03/25 | 1,548 | 1,555 | 1,546 | 1,550 | 10,700 |
| 2005/03/24 | 1,567 | 1,567 | 1,545 | 1,545 | 13,300 |
| 2005/03/23 | 1,560 | 1,575 | 1,545 | 1,569 | 31,900 |
| 2005/03/22 | 1,568 | 1,568 | 1,551 | 1,551 | 15,400 |
| 2005/03/18 | 1,558 | 1,581 | 1,558 | 1,566 | 6,800 |
| 2005/03/17 | 1,561 | 1,580 | 1,560 | 1,560 | 11,200 |
| 2005/03/16 | 1,585 | 1,585 | 1,566 | 1,568 | 6,800 |
| 2005/03/15 | 1,550 | 1,590 | 1,550 | 1,567 | 17,800 |
| 2005/03/14 | 1,570 | 1,594 | 1,550 | 1,550 | 11,900 |
| 2005/03/11 | 1,555 | 1,598 | 1,550 | 1,566 | 87,600 |
| 2005/03/10 | 1,546 | 1,566 | 1,545 | 1,566 | 30,800 |
| 2005/03/09 | 1,545 | 1,569 | 1,545 | 1,546 | 21,600 |
| 2005/03/08 | 1,545 | 1,558 | 1,545 | 1,552 | 9,400 |
| 2005/03/07 | 1,549 | 1,564 | 1,545 | 1,558 | 38,300 |
| 2005/03/04 | 1,550 | 1,558 | 1,549 | 1,549 | 22,300 |
| 2005/03/03 | 1,562 | 1,565 | 1,556 | 1,558 | 34,800 |
| 2005/03/02 | 1,595 | 1,595 | 1,545 | 1,562 | 32,300 |
| 2005/03/01 | 1,590 | 1,607 | 1,590 | 1,595 | 12,000 |
| 2005/02/28 | 1,589 | 1,610 | 1,589 | 1,590 | 16,200 |
| 2005/02/25 | 1,570 | 1,605 | 1,570 | 1,589 | 49,000 |
| 2005/02/24 | 1,555 | 1,570 | 1,545 | 1,566 | 12,600 |
| 2005/02/23 | 1,545 | 1,555 | 1,500 | 1,525 | 79,000 |
| 2005/02/22 | 1,552 | 1,570 | 1,545 | 1,545 | 12,500 |
| 2005/02/21 | 1,566 | 1,575 | 1,557 | 1,565 | 13,800 |
| 2005/02/18 | 1,545 | 1,580 | 1,545 | 1,559 | 35,900 |
| 2005/02/17 | 1,546 | 1,550 | 1,541 | 1,548 | 8,900 |
| 2005/02/16 | 1,545 | 1,550 | 1,533 | 1,545 | 18,800 |
| 2005/02/15 | 1,546 | 1,553 | 1,530 | 1,532 | 17,800 |
| 2005/02/14 | 1,550 | 1,559 | 1,537 | 1,542 | 27,100 |
| 2005/02/10 | 1,530 | 1,549 | 1,528 | 1,538 | 15,500 |
| 2005/02/09 | 1,500 | 1,543 | 1,500 | 1,531 | 30,900 |
| 2005/02/08 | 1,545 | 1,545 | 1,504 | 1,513 | 29,100 |
| 2005/02/07 | 1,550 | 1,550 | 1,471 | 1,529 | 21,700 |
| 2005/02/04 | 1,511 | 1,535 | 1,511 | 1,527 | 16,400 |
| 2005/02/03 | 1,530 | 1,535 | 1,511 | 1,535 | 28,900 |
| 2005/02/02 | 1,522 | 1,535 | 1,516 | 1,527 | 26,100 |
| 2005/02/01 | 1,515 | 1,520 | 1,490 | 1,520 | 16,500 |
| 2005/01/31 | 1,500 | 1,520 | 1,494 | 1,516 | 13,700 |
| 2005/01/28 | 1,525 | 1,527 | 1,450 | 1,484 | 28,700 |
| 2005/01/27 | 1,546 | 1,546 | 1,515 | 1,525 | 11,800 |
| 2005/01/26 | 1,533 | 1,540 | 1,528 | 1,530 | 15,100 |
| 2005/01/25 | 1,514 | 1,528 | 1,513 | 1,528 | 18,900 |
| 2005/01/24 | 1,500 | 1,518 | 1,492 | 1,513 | 9,200 |
| 2005/01/21 | 1,514 | 1,514 | 1,500 | 1,513 | 7,100 |
| 2005/01/20 | 1,520 | 1,523 | 1,500 | 1,510 | 19,300 |
| 2005/01/19 | 1,522 | 1,522 | 1,500 | 1,517 | 20,100 |
| 2005/01/18 | 1,501 | 1,530 | 1,501 | 1,502 | 15,000 |
| 2005/01/17 | 1,510 | 1,523 | 1,490 | 1,522 | 25,400 |
| 2005/01/14 | 1,480 | 1,497 | 1,466 | 1,484 | 31,600 |
| 2005/01/13 | 1,485 | 1,560 | 1,480 | 1,496 | 42,200 |
| 2005/01/12 | 1,589 | 1,589 | 1,496 | 1,502 | 25,200 |
| 2005/01/11 | 1,541 | 1,587 | 1,541 | 1,586 | 15,700 |
| 2005/01/07 | 1,570 | 1,570 | 1,555 | 1,565 | 6,600 |
| 2005/01/06 | 1,530 | 1,580 | 1,525 | 1,570 | 22,600 |
| 2005/01/05 | 1,536 | 1,582 | 1,530 | 1,533 | 21,100 |
| 2005/01/04 | 1,522 | 1,560 | 1,522 | 1,560 | 4,500 |