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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,493 | 1,547 | 1,458 | 1,533 | 34,200 |
| 2008/12/29 | 1,410 | 1,476 | 1,391 | 1,475 | 48,300 |
| 2008/12/26 | 1,421 | 1,421 | 1,379 | 1,390 | 112,300 |
| 2008/12/25 | 1,440 | 1,441 | 1,372 | 1,407 | 145,300 |
| 2008/12/24 | 1,428 | 1,491 | 1,411 | 1,440 | 165,500 |
| 2008/12/22 | 1,422 | 1,481 | 1,389 | 1,474 | 128,700 |
| 2008/12/19 | 1,491 | 1,492 | 1,434 | 1,442 | 116,300 |
| 2008/12/18 | 1,448 | 1,512 | 1,430 | 1,484 | 42,500 |
| 2008/12/17 | 1,482 | 1,482 | 1,385 | 1,439 | 65,000 |
| 2008/12/16 | 1,448 | 1,500 | 1,401 | 1,422 | 61,900 |
| 2008/12/15 | 1,500 | 1,549 | 1,454 | 1,548 | 88,100 |
| 2008/12/12 | 1,541 | 1,541 | 1,403 | 1,423 | 75,500 |
| 2008/12/11 | 1,397 | 1,473 | 1,374 | 1,471 | 50,100 |
| 2008/12/10 | 1,369 | 1,409 | 1,360 | 1,396 | 77,900 |
| 2008/12/09 | 1,414 | 1,414 | 1,370 | 1,384 | 52,700 |
| 2008/12/08 | 1,449 | 1,450 | 1,345 | 1,374 | 91,200 |
| 2008/12/05 | 1,372 | 1,467 | 1,372 | 1,449 | 93,400 |
| 2008/12/04 | 1,343 | 1,406 | 1,323 | 1,372 | 93,400 |
| 2008/12/03 | 1,372 | 1,376 | 1,311 | 1,376 | 94,400 |
| 2008/12/02 | 1,314 | 1,355 | 1,287 | 1,307 | 80,900 |
| 2008/12/01 | 1,429 | 1,449 | 1,350 | 1,370 | 141,100 |
| 2008/11/28 | 1,495 | 1,495 | 1,422 | 1,449 | 144,500 |
| 2008/11/27 | 1,420 | 1,499 | 1,420 | 1,497 | 118,300 |
| 2008/11/26 | 1,447 | 1,448 | 1,335 | 1,402 | 139,400 |
| 2008/11/25 | 1,400 | 1,450 | 1,396 | 1,447 | 124,700 |
| 2008/11/21 | 1,372 | 1,400 | 1,333 | 1,396 | 131,200 |
| 2008/11/20 | 1,390 | 1,400 | 1,370 | 1,372 | 105,100 |
| 2008/11/19 | 1,363 | 1,391 | 1,332 | 1,390 | 70,400 |
| 2008/11/18 | 1,332 | 1,372 | 1,310 | 1,363 | 67,900 |
| 2008/11/17 | 1,247 | 1,333 | 1,227 | 1,332 | 88,600 |
| 2008/11/14 | 1,259 | 1,260 | 1,187 | 1,187 | 60,500 |
| 2008/11/13 | 1,153 | 1,205 | 1,151 | 1,184 | 39,000 |
| 2008/11/12 | 1,179 | 1,289 | 1,170 | 1,247 | 64,000 |
| 2008/11/11 | 1,245 | 1,298 | 1,176 | 1,178 | 81,900 |
| 2008/11/10 | 1,242 | 1,270 | 1,182 | 1,230 | 39,200 |
| 2008/11/07 | 1,159 | 1,222 | 1,159 | 1,222 | 57,800 |
| 2008/11/06 | 1,231 | 1,239 | 1,160 | 1,160 | 61,600 |
| 2008/11/05 | 1,231 | 1,237 | 1,189 | 1,232 | 54,200 |
| 2008/11/04 | 1,224 | 1,238 | 1,176 | 1,225 | 30,500 |
| 2008/10/31 | 1,225 | 1,270 | 1,170 | 1,230 | 54,900 |
| 2008/10/30 | 1,020 | 1,160 | 1,020 | 1,096 | 48,600 |
| 2008/10/29 | 1,110 | 1,121 | 1,003 | 1,019 | 52,600 |
| 2008/10/28 | 986 | 1,060 | 969 | 1,060 | 33,300 |
| 2008/10/27 | 1,074 | 1,113 | 980 | 981 | 63,600 |
| 2008/10/24 | 1,135 | 1,159 | 1,089 | 1,128 | 43,500 |
| 2008/10/23 | 1,167 | 1,168 | 1,070 | 1,135 | 26,900 |
| 2008/10/22 | 1,230 | 1,269 | 1,165 | 1,170 | 41,000 |
| 2008/10/21 | 1,400 | 1,430 | 1,273 | 1,295 | 35,000 |
| 2008/10/20 | 1,249 | 1,323 | 1,194 | 1,322 | 40,400 |
| 2008/10/17 | 1,199 | 1,230 | 1,197 | 1,229 | 31,800 |
| 2008/10/16 | 1,087 | 1,200 | 1,045 | 1,138 | 54,200 |
| 2008/10/15 | 1,071 | 1,148 | 1,071 | 1,147 | 46,800 |
| 2008/10/14 | 1,140 | 1,170 | 1,060 | 1,111 | 79,400 |
| 2008/10/10 | 990 | 1,189 | 979 | 1,090 | 62,600 |
| 2008/10/09 | 1,047 | 1,134 | 999 | 1,101 | 65,700 |
| 2008/10/08 | 1,129 | 1,151 | 1,019 | 1,027 | 40,200 |
| 2008/10/07 | 1,205 | 1,219 | 1,110 | 1,169 | 27,000 |
| 2008/10/06 | 1,254 | 1,278 | 1,205 | 1,225 | 34,800 |
| 2008/10/03 | 1,310 | 1,310 | 1,204 | 1,217 | 21,200 |
| 2008/10/02 | 1,291 | 1,333 | 1,271 | 1,276 | 44,600 |
| 2008/10/01 | 1,250 | 1,298 | 1,200 | 1,295 | 57,700 |
| 2008/09/30 | 1,150 | 1,250 | 1,141 | 1,249 | 37,100 |
| 2008/09/29 | 1,214 | 1,255 | 1,187 | 1,213 | 38,500 |
| 2008/09/26 | 1,205 | 1,220 | 1,160 | 1,194 | 61,600 |
| 2008/09/25 | 1,185 | 1,215 | 1,143 | 1,210 | 48,800 |
| 2008/09/24 | 1,241 | 1,251 | 1,201 | 1,238 | 78,000 |
| 2008/09/22 | 1,346 | 1,346 | 1,239 | 1,241 | 77,900 |
| 2008/09/19 | 1,281 | 1,309 | 1,269 | 1,309 | 61,900 |
| 2008/09/18 | 1,287 | 1,339 | 1,262 | 1,329 | 43,000 |
| 2008/09/17 | 1,397 | 1,397 | 1,288 | 1,309 | 48,600 |
| 2008/09/16 | 1,325 | 1,325 | 1,270 | 1,297 | 29,300 |
| 2008/09/12 | 1,305 | 1,373 | 1,303 | 1,348 | 38,900 |
| 2008/09/11 | 1,365 | 1,365 | 1,305 | 1,307 | 18,300 |
| 2008/09/10 | 1,309 | 1,388 | 1,309 | 1,385 | 25,100 |
| 2008/09/09 | 1,399 | 1,399 | 1,346 | 1,349 | 19,800 |
| 2008/09/08 | 1,345 | 1,400 | 1,331 | 1,395 | 21,300 |
| 2008/09/05 | 1,350 | 1,395 | 1,330 | 1,349 | 21,600 |
| 2008/09/04 | 1,429 | 1,448 | 1,400 | 1,403 | 22,900 |
| 2008/09/03 | 1,434 | 1,442 | 1,409 | 1,440 | 22,600 |
| 2008/09/02 | 1,422 | 1,451 | 1,379 | 1,398 | 20,400 |
| 2008/09/01 | 1,461 | 1,470 | 1,437 | 1,437 | 34,400 |
| 2008/08/29 | 1,500 | 1,515 | 1,470 | 1,473 | 42,300 |
| 2008/08/28 | 1,480 | 1,480 | 1,437 | 1,452 | 22,200 |
| 2008/08/27 | 1,457 | 1,485 | 1,457 | 1,480 | 19,300 |
| 2008/08/26 | 1,469 | 1,488 | 1,450 | 1,470 | 6,400 |
| 2008/08/25 | 1,478 | 1,502 | 1,471 | 1,480 | 21,200 |
| 2008/08/22 | 1,470 | 1,477 | 1,438 | 1,474 | 16,400 |
| 2008/08/21 | 1,433 | 1,460 | 1,422 | 1,453 | 25,300 |
| 2008/08/20 | 1,421 | 1,455 | 1,390 | 1,448 | 50,500 |
| 2008/08/19 | 1,482 | 1,482 | 1,417 | 1,461 | 37,200 |
| 2008/08/18 | 1,376 | 1,501 | 1,376 | 1,462 | 38,300 |
| 2008/08/15 | 1,341 | 1,395 | 1,341 | 1,395 | 27,900 |
| 2008/08/14 | 1,339 | 1,400 | 1,338 | 1,360 | 37,200 |
| 2008/08/13 | 1,461 | 1,461 | 1,356 | 1,359 | 78,500 |
| 2008/08/12 | 1,541 | 1,541 | 1,461 | 1,461 | 40,400 |
| 2008/08/11 | 1,549 | 1,588 | 1,510 | 1,585 | 49,100 |
| 2008/08/08 | 1,485 | 1,541 | 1,465 | 1,524 | 27,400 |
| 2008/08/07 | 1,500 | 1,536 | 1,464 | 1,464 | 45,500 |
| 2008/08/06 | 1,430 | 1,539 | 1,415 | 1,539 | 75,700 |
| 2008/08/05 | 1,405 | 1,419 | 1,393 | 1,393 | 34,300 |
| 2008/08/04 | 1,396 | 1,444 | 1,386 | 1,406 | 32,200 |
| 2008/08/01 | 1,452 | 1,460 | 1,408 | 1,416 | 28,600 |
| 2008/07/31 | 1,474 | 1,494 | 1,425 | 1,452 | 64,400 |
| 2008/07/30 | 1,467 | 1,496 | 1,447 | 1,494 | 90,000 |
| 2008/07/29 | 1,415 | 1,448 | 1,415 | 1,447 | 17,800 |
| 2008/07/28 | 1,494 | 1,494 | 1,451 | 1,455 | 43,200 |
| 2008/07/25 | 1,500 | 1,505 | 1,450 | 1,474 | 50,200 |
| 2008/07/24 | 1,475 | 1,516 | 1,462 | 1,509 | 74,900 |
| 2008/07/23 | 1,455 | 1,494 | 1,443 | 1,474 | 50,700 |
| 2008/07/22 | 1,440 | 1,457 | 1,410 | 1,450 | 54,400 |
| 2008/07/18 | 1,490 | 1,490 | 1,421 | 1,437 | 24,100 |
| 2008/07/17 | 1,470 | 1,499 | 1,446 | 1,470 | 52,600 |
| 2008/07/16 | 1,450 | 1,460 | 1,408 | 1,432 | 47,500 |
| 2008/07/15 | 1,389 | 1,474 | 1,385 | 1,470 | 60,400 |
| 2008/07/14 | 1,500 | 1,500 | 1,402 | 1,403 | 41,700 |
| 2008/07/11 | 1,485 | 1,512 | 1,463 | 1,495 | 70,700 |
| 2008/07/10 | 1,425 | 1,475 | 1,407 | 1,445 | 49,400 |
| 2008/07/09 | 1,379 | 1,430 | 1,370 | 1,405 | 92,200 |
| 2008/07/08 | 1,360 | 1,371 | 1,319 | 1,360 | 54,600 |
| 2008/07/07 | 1,300 | 1,364 | 1,285 | 1,360 | 44,100 |
| 2008/07/04 | 1,298 | 1,320 | 1,261 | 1,320 | 25,800 |
| 2008/07/03 | 1,309 | 1,326 | 1,282 | 1,318 | 57,800 |
| 2008/07/02 | 1,335 | 1,342 | 1,281 | 1,310 | 72,700 |
| 2008/07/01 | 1,350 | 1,360 | 1,305 | 1,332 | 73,800 |
| 2008/06/30 | 1,240 | 1,276 | 1,240 | 1,270 | 40,400 |
| 2008/06/27 | 1,190 | 1,254 | 1,190 | 1,236 | 20,000 |
| 2008/06/26 | 1,239 | 1,255 | 1,230 | 1,245 | 43,400 |
| 2008/06/25 | 1,240 | 1,261 | 1,196 | 1,237 | 42,800 |
| 2008/06/24 | 1,227 | 1,242 | 1,213 | 1,240 | 19,600 |
| 2008/06/23 | 1,181 | 1,236 | 1,163 | 1,235 | 31,400 |
| 2008/06/20 | 1,240 | 1,240 | 1,158 | 1,181 | 30,400 |
| 2008/06/19 | 1,220 | 1,222 | 1,180 | 1,180 | 15,400 |
| 2008/06/18 | 1,235 | 1,235 | 1,180 | 1,209 | 52,100 |
| 2008/06/17 | 1,210 | 1,260 | 1,210 | 1,237 | 43,300 |
| 2008/06/16 | 1,200 | 1,222 | 1,194 | 1,213 | 24,400 |
| 2008/06/13 | 1,157 | 1,210 | 1,157 | 1,172 | 53,800 |
| 2008/06/12 | 1,160 | 1,198 | 1,160 | 1,197 | 58,100 |
| 2008/06/11 | 1,171 | 1,182 | 1,163 | 1,165 | 17,200 |
| 2008/06/10 | 1,176 | 1,200 | 1,164 | 1,188 | 20,200 |
| 2008/06/09 | 1,171 | 1,190 | 1,155 | 1,165 | 28,800 |
| 2008/06/06 | 1,228 | 1,243 | 1,191 | 1,191 | 29,900 |
| 2008/06/05 | 1,210 | 1,229 | 1,209 | 1,222 | 34,100 |
| 2008/06/04 | 1,174 | 1,227 | 1,167 | 1,218 | 39,400 |
| 2008/06/03 | 1,185 | 1,185 | 1,153 | 1,154 | 22,500 |
| 2008/06/02 | 1,203 | 1,229 | 1,188 | 1,200 | 17,900 |
| 2008/05/30 | 1,188 | 1,228 | 1,188 | 1,228 | 22,800 |
| 2008/05/29 | 1,170 | 1,194 | 1,154 | 1,194 | 23,500 |
| 2008/05/28 | 1,159 | 1,177 | 1,132 | 1,132 | 40,000 |
| 2008/05/27 | 1,195 | 1,215 | 1,179 | 1,179 | 38,500 |
| 2008/05/26 | 1,231 | 1,277 | 1,154 | 1,160 | 42,600 |
| 2008/05/23 | 1,303 | 1,307 | 1,251 | 1,252 | 62,600 |
| 2008/05/22 | 1,257 | 1,309 | 1,227 | 1,301 | 44,500 |
| 2008/05/21 | 1,283 | 1,306 | 1,202 | 1,277 | 62,400 |
| 2008/05/20 | 1,300 | 1,324 | 1,274 | 1,274 | 62,600 |
| 2008/05/19 | 1,340 | 1,347 | 1,323 | 1,327 | 38,200 |
| 2008/05/16 | 1,310 | 1,345 | 1,288 | 1,306 | 68,900 |
| 2008/05/15 | 1,240 | 1,295 | 1,233 | 1,288 | 50,700 |
| 2008/05/14 | 1,198 | 1,234 | 1,180 | 1,228 | 75,100 |
| 2008/05/13 | 1,158 | 1,190 | 1,137 | 1,180 | 40,000 |
| 2008/05/12 | 1,169 | 1,175 | 1,155 | 1,170 | 48,500 |
| 2008/05/09 | 1,166 | 1,180 | 1,157 | 1,161 | 33,700 |
| 2008/05/08 | 1,182 | 1,182 | 1,155 | 1,155 | 20,900 |
| 2008/05/07 | 1,180 | 1,180 | 1,148 | 1,180 | 21,300 |
| 2008/05/02 | 1,143 | 1,155 | 1,123 | 1,149 | 23,100 |
| 2008/05/01 | 1,101 | 1,145 | 1,101 | 1,123 | 32,200 |
| 2008/04/30 | 1,191 | 1,191 | 1,121 | 1,121 | 36,700 |
| 2008/04/28 | 1,151 | 1,200 | 1,150 | 1,200 | 48,700 |
| 2008/04/25 | 1,097 | 1,148 | 1,097 | 1,148 | 22,800 |
| 2008/04/24 | 1,097 | 1,122 | 1,090 | 1,090 | 23,900 |
| 2008/04/23 | 1,090 | 1,127 | 1,090 | 1,109 | 16,900 |
| 2008/04/22 | 1,090 | 1,115 | 1,090 | 1,105 | 15,100 |
| 2008/04/21 | 1,130 | 1,130 | 1,094 | 1,095 | 25,100 |
| 2008/04/18 | 1,150 | 1,150 | 1,089 | 1,102 | 22,700 |
| 2008/04/17 | 1,122 | 1,154 | 1,108 | 1,136 | 20,500 |
| 2008/04/16 | 1,130 | 1,130 | 1,089 | 1,102 | 34,000 |
| 2008/04/15 | 1,070 | 1,154 | 1,050 | 1,150 | 34,600 |
| 2008/04/14 | 1,073 | 1,090 | 1,038 | 1,055 | 32,300 |
| 2008/04/11 | 1,044 | 1,100 | 1,040 | 1,092 | 38,900 |
| 2008/04/10 | 1,098 | 1,098 | 1,032 | 1,038 | 27,500 |
| 2008/04/09 | 1,108 | 1,158 | 1,095 | 1,121 | 25,300 |
| 2008/04/08 | 1,132 | 1,167 | 1,102 | 1,113 | 20,800 |
| 2008/04/07 | 1,164 | 1,178 | 1,144 | 1,164 | 12,600 |
| 2008/04/04 | 1,145 | 1,167 | 1,144 | 1,164 | 11,500 |
| 2008/04/03 | 1,176 | 1,178 | 1,131 | 1,165 | 19,800 |
| 2008/04/02 | 1,200 | 1,200 | 1,130 | 1,175 | 22,300 |
| 2008/04/01 | 1,100 | 1,160 | 1,090 | 1,122 | 51,300 |
| 2008/03/31 | 1,135 | 1,136 | 1,042 | 1,062 | 29,400 |
| 2008/03/28 | 1,125 | 1,144 | 1,078 | 1,130 | 45,200 |
| 2008/03/27 | 1,090 | 1,112 | 1,079 | 1,085 | 31,900 |
| 2008/03/26 | 1,050 | 1,131 | 1,038 | 1,077 | 45,000 |
| 2008/03/25 | 1,044 | 1,080 | 1,029 | 1,050 | 59,300 |
| 2008/03/24 | 1,063 | 1,068 | 1,005 | 1,023 | 24,600 |
| 2008/03/21 | 1,050 | 1,075 | 1,036 | 1,063 | 37,900 |
| 2008/03/19 | 1,016 | 1,065 | 1,002 | 1,064 | 35,500 |
| 2008/03/18 | 984 | 1,029 | 984 | 1,010 | 34,600 |
| 2008/03/17 | 1,000 | 1,019 | 975 | 975 | 29,300 |
| 2008/03/14 | 1,001 | 1,031 | 986 | 1,001 | 80,300 |
| 2008/03/13 | 1,051 | 1,065 | 1,035 | 1,036 | 32,200 |
| 2008/03/12 | 1,101 | 1,120 | 1,065 | 1,070 | 29,200 |
| 2008/03/11 | 1,066 | 1,086 | 1,049 | 1,081 | 32,800 |
| 2008/03/10 | 1,110 | 1,116 | 1,073 | 1,080 | 15,800 |
| 2008/03/07 | 1,102 | 1,200 | 1,102 | 1,112 | 23,000 |
| 2008/03/06 | 1,101 | 1,197 | 1,101 | 1,156 | 26,200 |
| 2008/03/05 | 1,135 | 1,135 | 1,074 | 1,075 | 30,500 |
| 2008/03/04 | 1,110 | 1,164 | 1,105 | 1,155 | 27,200 |
| 2008/03/03 | 1,161 | 1,162 | 1,130 | 1,130 | 19,100 |
| 2008/02/29 | 1,197 | 1,198 | 1,165 | 1,178 | 20,900 |
| 2008/02/28 | 1,185 | 1,206 | 1,176 | 1,177 | 11,700 |
| 2008/02/27 | 1,219 | 1,220 | 1,190 | 1,197 | 18,600 |
| 2008/02/26 | 1,200 | 1,212 | 1,169 | 1,173 | 29,800 |
| 2008/02/25 | 1,185 | 1,210 | 1,185 | 1,185 | 55,500 |
| 2008/02/22 | 1,160 | 1,185 | 1,153 | 1,184 | 31,600 |
| 2008/02/21 | 1,164 | 1,181 | 1,135 | 1,179 | 40,000 |
| 2008/02/20 | 1,205 | 1,205 | 1,136 | 1,144 | 33,500 |
| 2008/02/19 | 1,250 | 1,250 | 1,158 | 1,190 | 56,000 |
| 2008/02/18 | 1,220 | 1,252 | 1,198 | 1,207 | 29,200 |
| 2008/02/15 | 1,239 | 1,240 | 1,199 | 1,215 | 33,100 |
| 2008/02/14 | 1,263 | 1,279 | 1,212 | 1,249 | 20,500 |
| 2008/02/13 | 1,211 | 1,249 | 1,163 | 1,163 | 42,500 |
| 2008/02/12 | 1,192 | 1,230 | 1,152 | 1,171 | 59,100 |
| 2008/02/08 | 1,183 | 1,258 | 1,183 | 1,212 | 15,100 |
| 2008/02/07 | 1,161 | 1,195 | 1,119 | 1,188 | 41,100 |
| 2008/02/06 | 1,190 | 1,210 | 1,121 | 1,181 | 30,400 |
| 2008/02/05 | 1,274 | 1,283 | 1,245 | 1,255 | 15,700 |
| 2008/02/04 | 1,270 | 1,278 | 1,202 | 1,234 | 33,900 |
| 2008/02/01 | 1,277 | 1,277 | 1,242 | 1,250 | 21,700 |
| 2008/01/31 | 1,196 | 1,277 | 1,162 | 1,277 | 52,000 |
| 2008/01/30 | 1,186 | 1,198 | 1,153 | 1,187 | 40,500 |
| 2008/01/29 | 1,174 | 1,180 | 1,142 | 1,172 | 39,500 |
| 2008/01/28 | 1,150 | 1,182 | 1,102 | 1,133 | 54,600 |
| 2008/01/25 | 1,157 | 1,206 | 1,108 | 1,135 | 62,500 |
| 2008/01/24 | 1,112 | 1,164 | 1,100 | 1,155 | 37,200 |
| 2008/01/23 | 1,050 | 1,104 | 1,030 | 1,074 | 49,100 |
| 2008/01/22 | 1,060 | 1,088 | 1,050 | 1,052 | 34,300 |
| 2008/01/21 | 1,074 | 1,104 | 1,065 | 1,065 | 65,500 |
| 2008/01/18 | 1,060 | 1,110 | 1,060 | 1,092 | 50,800 |
| 2008/01/17 | 1,070 | 1,121 | 1,066 | 1,110 | 44,800 |
| 2008/01/16 | 1,065 | 1,122 | 1,064 | 1,080 | 39,800 |
| 2008/01/15 | 1,177 | 1,177 | 1,084 | 1,087 | 65,900 |
| 2008/01/11 | 1,200 | 1,201 | 1,080 | 1,097 | 101,700 |
| 2008/01/10 | 1,243 | 1,257 | 1,180 | 1,193 | 76,400 |
| 2008/01/09 | 1,180 | 1,278 | 1,173 | 1,263 | 31,900 |
| 2008/01/08 | 1,220 | 1,220 | 1,180 | 1,189 | 72,100 |
| 2008/01/07 | 1,255 | 1,271 | 1,224 | 1,224 | 48,300 |
| 2008/01/04 | 1,324 | 1,324 | 1,266 | 1,271 | 31,200 |