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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,325 | 1,325 | 1,295 | 1,324 | 25,900 |
| 2007/12/27 | 1,322 | 1,329 | 1,302 | 1,325 | 27,300 |
| 2007/12/26 | 1,330 | 1,337 | 1,314 | 1,323 | 28,800 |
| 2007/12/25 | 1,327 | 1,335 | 1,314 | 1,330 | 34,000 |
| 2007/12/21 | 1,319 | 1,328 | 1,300 | 1,307 | 26,100 |
| 2007/12/20 | 1,313 | 1,324 | 1,298 | 1,321 | 15,800 |
| 2007/12/19 | 1,320 | 1,329 | 1,292 | 1,292 | 30,700 |
| 2007/12/18 | 1,291 | 1,328 | 1,291 | 1,325 | 24,200 |
| 2007/12/17 | 1,301 | 1,330 | 1,291 | 1,291 | 36,900 |
| 2007/12/14 | 1,284 | 1,328 | 1,284 | 1,301 | 86,400 |
| 2007/12/13 | 1,334 | 1,335 | 1,285 | 1,304 | 42,100 |
| 2007/12/12 | 1,308 | 1,339 | 1,283 | 1,338 | 30,600 |
| 2007/12/11 | 1,360 | 1,389 | 1,307 | 1,307 | 62,700 |
| 2007/12/10 | 1,380 | 1,388 | 1,360 | 1,372 | 29,300 |
| 2007/12/07 | 1,375 | 1,390 | 1,375 | 1,380 | 17,000 |
| 2007/12/06 | 1,394 | 1,394 | 1,350 | 1,355 | 19,000 |
| 2007/12/05 | 1,340 | 1,380 | 1,330 | 1,380 | 19,200 |
| 2007/12/04 | 1,398 | 1,400 | 1,340 | 1,340 | 27,000 |
| 2007/12/03 | 1,345 | 1,382 | 1,345 | 1,382 | 26,000 |
| 2007/11/30 | 1,306 | 1,342 | 1,302 | 1,338 | 44,100 |
| 2007/11/29 | 1,320 | 1,348 | 1,300 | 1,326 | 37,100 |
| 2007/11/28 | 1,298 | 1,319 | 1,298 | 1,319 | 7,900 |
| 2007/11/27 | 1,289 | 1,318 | 1,261 | 1,298 | 35,500 |
| 2007/11/26 | 1,300 | 1,310 | 1,280 | 1,288 | 20,800 |
| 2007/11/22 | 1,308 | 1,318 | 1,273 | 1,299 | 35,200 |
| 2007/11/21 | 1,291 | 1,314 | 1,282 | 1,308 | 14,300 |
| 2007/11/20 | 1,300 | 1,301 | 1,276 | 1,284 | 23,100 |
| 2007/11/19 | 1,275 | 1,310 | 1,265 | 1,304 | 24,900 |
| 2007/11/16 | 1,275 | 1,301 | 1,272 | 1,272 | 18,400 |
| 2007/11/15 | 1,300 | 1,326 | 1,285 | 1,326 | 17,100 |
| 2007/11/14 | 1,287 | 1,310 | 1,275 | 1,290 | 19,800 |
| 2007/11/13 | 1,276 | 1,318 | 1,261 | 1,299 | 21,600 |
| 2007/11/12 | 1,335 | 1,335 | 1,277 | 1,282 | 14,900 |
| 2007/11/09 | 1,307 | 1,333 | 1,304 | 1,316 | 19,800 |
| 2007/11/08 | 1,316 | 1,351 | 1,260 | 1,311 | 19,500 |
| 2007/11/07 | 1,372 | 1,388 | 1,345 | 1,376 | 12,800 |
| 2007/11/06 | 1,350 | 1,390 | 1,350 | 1,388 | 19,900 |
| 2007/11/05 | 1,368 | 1,390 | 1,343 | 1,351 | 31,400 |
| 2007/11/02 | 1,379 | 1,386 | 1,351 | 1,384 | 18,100 |
| 2007/11/01 | 1,343 | 1,388 | 1,343 | 1,388 | 22,000 |
| 2007/10/31 | 1,363 | 1,375 | 1,351 | 1,363 | 10,300 |
| 2007/10/30 | 1,360 | 1,380 | 1,340 | 1,343 | 13,600 |
| 2007/10/29 | 1,385 | 1,398 | 1,364 | 1,380 | 25,000 |
| 2007/10/26 | 1,333 | 1,354 | 1,317 | 1,354 | 9,800 |
| 2007/10/25 | 1,366 | 1,368 | 1,310 | 1,313 | 28,700 |
| 2007/10/24 | 1,391 | 1,406 | 1,355 | 1,364 | 17,200 |
| 2007/10/23 | 1,409 | 1,429 | 1,385 | 1,396 | 26,400 |
| 2007/10/22 | 1,416 | 1,432 | 1,407 | 1,429 | 10,800 |
| 2007/10/19 | 1,443 | 1,456 | 1,426 | 1,426 | 22,200 |
| 2007/10/18 | 1,453 | 1,455 | 1,422 | 1,455 | 40,000 |
| 2007/10/17 | 1,435 | 1,443 | 1,432 | 1,437 | 23,400 |
| 2007/10/16 | 1,454 | 1,454 | 1,431 | 1,435 | 24,700 |
| 2007/10/15 | 1,447 | 1,455 | 1,425 | 1,439 | 22,400 |
| 2007/10/12 | 1,437 | 1,445 | 1,431 | 1,434 | 28,800 |
| 2007/10/11 | 1,426 | 1,446 | 1,413 | 1,432 | 41,700 |
| 2007/10/10 | 1,470 | 1,470 | 1,415 | 1,426 | 68,400 |
| 2007/10/09 | 1,475 | 1,480 | 1,445 | 1,445 | 21,300 |
| 2007/10/05 | 1,470 | 1,479 | 1,460 | 1,463 | 32,400 |
| 2007/10/04 | 1,462 | 1,488 | 1,449 | 1,464 | 40,000 |
| 2007/10/03 | 1,463 | 1,479 | 1,462 | 1,479 | 16,700 |
| 2007/10/02 | 1,467 | 1,494 | 1,438 | 1,462 | 51,100 |
| 2007/10/01 | 1,510 | 1,512 | 1,464 | 1,464 | 17,100 |
| 2007/09/28 | 1,456 | 1,509 | 1,450 | 1,509 | 56,500 |
| 2007/09/27 | 1,483 | 1,483 | 1,438 | 1,461 | 77,200 |
| 2007/09/26 | 1,485 | 1,485 | 1,436 | 1,471 | 24,500 |
| 2007/09/25 | 1,450 | 1,480 | 1,435 | 1,480 | 18,100 |
| 2007/09/21 | 1,482 | 1,504 | 1,451 | 1,470 | 44,900 |
| 2007/09/20 | 1,510 | 1,511 | 1,452 | 1,482 | 90,700 |
| 2007/09/19 | 1,490 | 1,509 | 1,472 | 1,488 | 62,800 |
| 2007/09/18 | 1,502 | 1,511 | 1,442 | 1,470 | 58,700 |
| 2007/09/14 | 1,510 | 1,515 | 1,490 | 1,490 | 54,900 |
| 2007/09/13 | 1,507 | 1,507 | 1,485 | 1,495 | 67,000 |
| 2007/09/12 | 1,489 | 1,500 | 1,481 | 1,489 | 22,100 |
| 2007/09/11 | 1,480 | 1,498 | 1,465 | 1,469 | 14,400 |
| 2007/09/10 | 1,467 | 1,499 | 1,467 | 1,477 | 22,900 |
| 2007/09/07 | 1,472 | 1,500 | 1,466 | 1,487 | 31,800 |
| 2007/09/06 | 1,463 | 1,490 | 1,463 | 1,471 | 20,200 |
| 2007/09/05 | 1,481 | 1,481 | 1,430 | 1,464 | 30,000 |
| 2007/09/04 | 1,466 | 1,484 | 1,454 | 1,481 | 21,200 |
| 2007/09/03 | 1,489 | 1,492 | 1,457 | 1,486 | 27,800 |
| 2007/08/31 | 1,429 | 1,458 | 1,412 | 1,429 | 39,400 |
| 2007/08/30 | 1,436 | 1,436 | 1,412 | 1,427 | 9,400 |
| 2007/08/29 | 1,420 | 1,436 | 1,406 | 1,416 | 22,300 |
| 2007/08/28 | 1,459 | 1,459 | 1,436 | 1,440 | 15,600 |
| 2007/08/27 | 1,468 | 1,468 | 1,431 | 1,463 | 11,900 |
| 2007/08/24 | 1,462 | 1,470 | 1,416 | 1,428 | 68,200 |
| 2007/08/23 | 1,430 | 1,461 | 1,430 | 1,461 | 16,800 |
| 2007/08/22 | 1,417 | 1,430 | 1,414 | 1,430 | 21,900 |
| 2007/08/21 | 1,412 | 1,431 | 1,411 | 1,417 | 20,700 |
| 2007/08/20 | 1,453 | 1,482 | 1,402 | 1,412 | 94,500 |
| 2007/08/17 | 1,470 | 1,481 | 1,452 | 1,452 | 29,300 |
| 2007/08/16 | 1,495 | 1,496 | 1,462 | 1,492 | 38,600 |
| 2007/08/15 | 1,495 | 1,496 | 1,459 | 1,486 | 38,100 |
| 2007/08/14 | 1,480 | 1,491 | 1,467 | 1,489 | 20,300 |
| 2007/08/13 | 1,491 | 1,515 | 1,482 | 1,498 | 31,000 |
| 2007/08/10 | 1,518 | 1,538 | 1,486 | 1,492 | 112,300 |
| 2007/08/09 | 1,518 | 1,536 | 1,498 | 1,517 | 89,700 |
| 2007/08/08 | 1,540 | 1,540 | 1,511 | 1,538 | 51,200 |
| 2007/08/07 | 1,537 | 1,537 | 1,512 | 1,524 | 20,400 |
| 2007/08/06 | 1,526 | 1,564 | 1,524 | 1,560 | 37,800 |
| 2007/08/03 | 1,511 | 1,539 | 1,503 | 1,518 | 27,900 |
| 2007/08/02 | 1,506 | 1,535 | 1,506 | 1,535 | 39,500 |
| 2007/08/01 | 1,510 | 1,524 | 1,505 | 1,505 | 16,200 |
| 2007/07/31 | 1,510 | 1,536 | 1,505 | 1,536 | 25,100 |
| 2007/07/30 | 1,500 | 1,521 | 1,496 | 1,515 | 17,000 |
| 2007/07/27 | 1,500 | 1,517 | 1,500 | 1,503 | 22,400 |
| 2007/07/26 | 1,500 | 1,512 | 1,499 | 1,500 | 31,600 |
| 2007/07/25 | 1,494 | 1,516 | 1,492 | 1,500 | 20,100 |
| 2007/07/24 | 1,515 | 1,515 | 1,485 | 1,490 | 57,500 |
| 2007/07/23 | 1,512 | 1,530 | 1,510 | 1,512 | 29,200 |
| 2007/07/20 | 1,518 | 1,540 | 1,509 | 1,532 | 81,300 |
| 2007/07/19 | 1,529 | 1,532 | 1,516 | 1,532 | 10,600 |
| 2007/07/18 | 1,515 | 1,539 | 1,512 | 1,528 | 28,100 |
| 2007/07/17 | 1,530 | 1,530 | 1,510 | 1,515 | 59,600 |
| 2007/07/13 | 1,533 | 1,540 | 1,520 | 1,534 | 23,300 |
| 2007/07/12 | 1,521 | 1,529 | 1,508 | 1,523 | 32,200 |
| 2007/07/11 | 1,521 | 1,532 | 1,520 | 1,521 | 12,800 |
| 2007/07/10 | 1,527 | 1,545 | 1,506 | 1,536 | 49,400 |
| 2007/07/09 | 1,538 | 1,557 | 1,532 | 1,534 | 29,700 |
| 2007/07/06 | 1,549 | 1,556 | 1,536 | 1,548 | 45,400 |
| 2007/07/05 | 1,551 | 1,569 | 1,551 | 1,553 | 11,200 |
| 2007/07/04 | 1,563 | 1,583 | 1,552 | 1,557 | 23,300 |
| 2007/07/03 | 1,551 | 1,584 | 1,551 | 1,583 | 24,100 |
| 2007/07/02 | 1,586 | 1,594 | 1,551 | 1,559 | 29,200 |
| 2007/06/29 | 1,565 | 1,601 | 1,552 | 1,597 | 89,400 |
| 2007/06/28 | 1,541 | 1,565 | 1,535 | 1,565 | 22,500 |
| 2007/06/27 | 1,517 | 1,547 | 1,516 | 1,541 | 23,400 |
| 2007/06/26 | 1,541 | 1,541 | 1,515 | 1,517 | 22,500 |
| 2007/06/25 | 1,529 | 1,538 | 1,528 | 1,528 | 22,100 |
| 2007/06/22 | 1,529 | 1,537 | 1,525 | 1,528 | 12,800 |
| 2007/06/21 | 1,537 | 1,539 | 1,524 | 1,537 | 23,600 |
| 2007/06/20 | 1,540 | 1,551 | 1,521 | 1,539 | 31,500 |
| 2007/06/19 | 1,580 | 1,580 | 1,541 | 1,545 | 42,100 |
| 2007/06/18 | 1,600 | 1,600 | 1,563 | 1,580 | 29,000 |
| 2007/06/15 | 1,550 | 1,600 | 1,538 | 1,600 | 56,300 |
| 2007/06/14 | 1,527 | 1,539 | 1,515 | 1,529 | 8,700 |
| 2007/06/13 | 1,525 | 1,536 | 1,524 | 1,527 | 11,500 |
| 2007/06/12 | 1,535 | 1,547 | 1,527 | 1,536 | 12,300 |
| 2007/06/11 | 1,544 | 1,544 | 1,538 | 1,544 | 6,600 |
| 2007/06/08 | 1,540 | 1,548 | 1,529 | 1,531 | 60,400 |
| 2007/06/07 | 1,556 | 1,569 | 1,547 | 1,559 | 15,400 |
| 2007/06/06 | 1,550 | 1,579 | 1,546 | 1,548 | 28,100 |
| 2007/06/05 | 1,580 | 1,587 | 1,543 | 1,571 | 43,300 |
| 2007/06/04 | 1,543 | 1,580 | 1,543 | 1,573 | 32,000 |
| 2007/06/01 | 1,610 | 1,610 | 1,573 | 1,573 | 27,000 |
| 2007/05/31 | 1,599 | 1,617 | 1,586 | 1,611 | 56,700 |
| 2007/05/30 | 1,537 | 1,592 | 1,525 | 1,572 | 62,000 |
| 2007/05/29 | 1,490 | 1,525 | 1,486 | 1,508 | 54,400 |
| 2007/05/28 | 1,476 | 1,501 | 1,475 | 1,501 | 32,200 |
| 2007/05/25 | 1,522 | 1,522 | 1,459 | 1,475 | 96,800 |
| 2007/05/24 | 1,514 | 1,525 | 1,496 | 1,522 | 53,900 |
| 2007/05/23 | 1,501 | 1,519 | 1,495 | 1,510 | 77,300 |
| 2007/05/22 | 1,490 | 1,501 | 1,480 | 1,498 | 17,200 |
| 2007/05/21 | 1,533 | 1,533 | 1,473 | 1,496 | 33,900 |
| 2007/05/18 | 1,492 | 1,545 | 1,490 | 1,503 | 40,000 |
| 2007/05/17 | 1,538 | 1,541 | 1,492 | 1,498 | 46,900 |
| 2007/05/16 | 1,553 | 1,566 | 1,537 | 1,550 | 19,400 |
| 2007/05/15 | 1,560 | 1,580 | 1,553 | 1,560 | 58,200 |
| 2007/05/14 | 1,582 | 1,592 | 1,571 | 1,576 | 16,100 |
| 2007/05/11 | 1,590 | 1,590 | 1,568 | 1,582 | 36,900 |
| 2007/05/10 | 1,566 | 1,580 | 1,546 | 1,580 | 20,300 |
| 2007/05/09 | 1,527 | 1,584 | 1,527 | 1,576 | 40,600 |
| 2007/05/08 | 1,550 | 1,550 | 1,530 | 1,543 | 40,200 |
| 2007/05/07 | 1,569 | 1,573 | 1,528 | 1,549 | 47,100 |
| 2007/05/02 | 1,523 | 1,567 | 1,523 | 1,558 | 57,800 |
| 2007/05/01 | 1,614 | 1,615 | 1,579 | 1,583 | 53,200 |
| 2007/04/27 | 1,629 | 1,643 | 1,615 | 1,628 | 71,900 |
| 2007/04/26 | 1,612 | 1,620 | 1,595 | 1,600 | 75,700 |
| 2007/04/25 | 1,618 | 1,619 | 1,572 | 1,590 | 74,300 |
| 2007/04/24 | 1,623 | 1,623 | 1,580 | 1,618 | 46,000 |
| 2007/04/23 | 1,630 | 1,635 | 1,575 | 1,605 | 46,900 |
| 2007/04/20 | 1,630 | 1,634 | 1,603 | 1,630 | 67,800 |
| 2007/04/19 | 1,639 | 1,639 | 1,628 | 1,630 | 43,400 |
| 2007/04/18 | 1,629 | 1,637 | 1,621 | 1,626 | 43,300 |
| 2007/04/17 | 1,617 | 1,643 | 1,587 | 1,593 | 46,800 |
| 2007/04/16 | 1,640 | 1,667 | 1,614 | 1,616 | 53,800 |
| 2007/04/13 | 1,634 | 1,636 | 1,608 | 1,619 | 35,900 |
| 2007/04/12 | 1,630 | 1,638 | 1,605 | 1,608 | 14,700 |
| 2007/04/11 | 1,646 | 1,648 | 1,637 | 1,642 | 25,100 |
| 2007/04/10 | 1,649 | 1,650 | 1,623 | 1,623 | 31,600 |
| 2007/04/09 | 1,630 | 1,664 | 1,606 | 1,652 | 40,100 |
| 2007/04/06 | 1,629 | 1,629 | 1,602 | 1,604 | 17,600 |
| 2007/04/05 | 1,600 | 1,629 | 1,594 | 1,597 | 40,700 |
| 2007/04/04 | 1,571 | 1,613 | 1,571 | 1,604 | 26,200 |
| 2007/04/03 | 1,565 | 1,590 | 1,546 | 1,570 | 48,100 |
| 2007/04/02 | 1,588 | 1,588 | 1,526 | 1,549 | 41,300 |
| 2007/03/30 | 1,570 | 1,578 | 1,552 | 1,553 | 12,800 |
| 2007/03/29 | 1,560 | 1,573 | 1,530 | 1,540 | 45,300 |
| 2007/03/28 | 1,589 | 1,615 | 1,569 | 1,583 | 75,500 |
| 2007/03/27 | 1,628 | 1,628 | 1,585 | 1,589 | 9,400 |
| 2007/03/26 | 1,617 | 1,622 | 1,607 | 1,621 | 10,800 |
| 2007/03/23 | 1,595 | 1,622 | 1,585 | 1,617 | 52,000 |
| 2007/03/22 | 1,598 | 1,608 | 1,572 | 1,594 | 22,900 |
| 2007/03/20 | 1,595 | 1,595 | 1,581 | 1,581 | 14,900 |
| 2007/03/19 | 1,577 | 1,590 | 1,575 | 1,579 | 20,800 |
| 2007/03/16 | 1,603 | 1,603 | 1,560 | 1,576 | 35,100 |
| 2007/03/15 | 1,606 | 1,606 | 1,583 | 1,602 | 26,900 |
| 2007/03/14 | 1,621 | 1,628 | 1,572 | 1,577 | 65,700 |
| 2007/03/13 | 1,639 | 1,656 | 1,620 | 1,620 | 38,700 |
| 2007/03/12 | 1,630 | 1,630 | 1,608 | 1,620 | 7,800 |
| 2007/03/09 | 1,609 | 1,635 | 1,600 | 1,606 | 78,100 |
| 2007/03/08 | 1,615 | 1,650 | 1,615 | 1,638 | 43,300 |
| 2007/03/07 | 1,633 | 1,656 | 1,608 | 1,608 | 20,600 |
| 2007/03/06 | 1,595 | 1,676 | 1,590 | 1,649 | 42,000 |
| 2007/03/05 | 1,587 | 1,620 | 1,582 | 1,593 | 57,000 |
| 2007/03/02 | 1,615 | 1,616 | 1,582 | 1,587 | 65,000 |
| 2007/03/01 | 1,626 | 1,631 | 1,600 | 1,622 | 41,500 |
| 2007/02/28 | 1,589 | 1,625 | 1,588 | 1,614 | 34,900 |
| 2007/02/27 | 1,681 | 1,695 | 1,660 | 1,673 | 25,000 |
| 2007/02/26 | 1,729 | 1,741 | 1,670 | 1,670 | 49,400 |
| 2007/02/23 | 1,660 | 1,732 | 1,655 | 1,728 | 87,200 |
| 2007/02/22 | 1,630 | 1,655 | 1,620 | 1,655 | 68,900 |
| 2007/02/21 | 1,598 | 1,617 | 1,598 | 1,617 | 22,600 |
| 2007/02/20 | 1,618 | 1,627 | 1,583 | 1,595 | 59,600 |
| 2007/02/19 | 1,626 | 1,638 | 1,620 | 1,620 | 58,800 |
| 2007/02/16 | 1,625 | 1,630 | 1,605 | 1,615 | 36,900 |
| 2007/02/15 | 1,600 | 1,629 | 1,583 | 1,625 | 35,600 |
| 2007/02/14 | 1,585 | 1,600 | 1,581 | 1,583 | 23,800 |
| 2007/02/13 | 1,600 | 1,606 | 1,583 | 1,585 | 28,800 |
| 2007/02/09 | 1,560 | 1,612 | 1,560 | 1,606 | 52,500 |
| 2007/02/08 | 1,580 | 1,611 | 1,576 | 1,577 | 60,000 |
| 2007/02/07 | 1,609 | 1,627 | 1,578 | 1,579 | 67,600 |
| 2007/02/06 | 1,628 | 1,628 | 1,600 | 1,611 | 27,900 |
| 2007/02/05 | 1,629 | 1,648 | 1,613 | 1,638 | 77,100 |
| 2007/02/02 | 1,620 | 1,620 | 1,583 | 1,601 | 20,800 |
| 2007/02/01 | 1,603 | 1,620 | 1,553 | 1,620 | 49,600 |
| 2007/01/31 | 1,595 | 1,601 | 1,551 | 1,551 | 34,600 |
| 2007/01/30 | 1,638 | 1,638 | 1,584 | 1,592 | 21,300 |
| 2007/01/29 | 1,647 | 1,647 | 1,608 | 1,608 | 24,600 |
| 2007/01/26 | 1,649 | 1,649 | 1,615 | 1,630 | 12,600 |
| 2007/01/25 | 1,646 | 1,650 | 1,612 | 1,615 | 85,400 |
| 2007/01/24 | 1,650 | 1,650 | 1,631 | 1,646 | 35,000 |
| 2007/01/23 | 1,640 | 1,647 | 1,611 | 1,632 | 55,600 |
| 2007/01/22 | 1,632 | 1,653 | 1,631 | 1,644 | 42,300 |
| 2007/01/19 | 1,605 | 1,607 | 1,581 | 1,590 | 47,700 |
| 2007/01/18 | 1,599 | 1,609 | 1,585 | 1,588 | 13,000 |
| 2007/01/17 | 1,597 | 1,618 | 1,585 | 1,600 | 34,700 |
| 2007/01/16 | 1,602 | 1,618 | 1,578 | 1,616 | 27,700 |
| 2007/01/15 | 1,600 | 1,617 | 1,586 | 1,616 | 24,300 |
| 2007/01/12 | 1,564 | 1,605 | 1,561 | 1,598 | 46,300 |
| 2007/01/11 | 1,551 | 1,572 | 1,533 | 1,536 | 37,700 |
| 2007/01/10 | 1,592 | 1,592 | 1,532 | 1,532 | 28,300 |
| 2007/01/09 | 1,555 | 1,600 | 1,543 | 1,589 | 73,000 |
| 2007/01/05 | 1,530 | 1,570 | 1,512 | 1,525 | 63,100 |
| 2007/01/04 | 1,474 | 1,512 | 1,474 | 1,506 | 20,100 |