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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,720 | 1,720 | 1,693 | 1,693 | 28,400 |
| 2009/12/29 | 1,715 | 1,730 | 1,703 | 1,730 | 34,900 |
| 2009/12/28 | 1,711 | 1,726 | 1,711 | 1,715 | 14,300 |
| 2009/12/25 | 1,682 | 1,720 | 1,682 | 1,711 | 58,100 |
| 2009/12/24 | 1,672 | 1,700 | 1,670 | 1,682 | 22,000 |
| 2009/12/22 | 1,682 | 1,688 | 1,672 | 1,672 | 28,000 |
| 2009/12/21 | 1,703 | 1,703 | 1,663 | 1,665 | 25,900 |
| 2009/12/18 | 1,719 | 1,719 | 1,680 | 1,703 | 31,600 |
| 2009/12/17 | 1,729 | 1,734 | 1,687 | 1,689 | 66,300 |
| 2009/12/16 | 1,700 | 1,750 | 1,700 | 1,734 | 61,300 |
| 2009/12/15 | 1,657 | 1,696 | 1,650 | 1,685 | 28,500 |
| 2009/12/14 | 1,691 | 1,694 | 1,652 | 1,663 | 41,800 |
| 2009/12/11 | 1,704 | 1,713 | 1,690 | 1,691 | 65,000 |
| 2009/12/10 | 1,689 | 1,720 | 1,680 | 1,705 | 55,300 |
| 2009/12/09 | 1,644 | 1,689 | 1,640 | 1,677 | 77,200 |
| 2009/12/08 | 1,700 | 1,713 | 1,643 | 1,662 | 85,800 |
| 2009/12/07 | 1,697 | 1,719 | 1,674 | 1,701 | 69,300 |
| 2009/12/04 | 1,767 | 1,767 | 1,663 | 1,668 | 92,800 |
| 2009/12/03 | 1,745 | 1,775 | 1,730 | 1,768 | 44,500 |
| 2009/12/02 | 1,713 | 1,741 | 1,710 | 1,720 | 61,300 |
| 2009/12/01 | 1,712 | 1,783 | 1,698 | 1,771 | 108,700 |
| 2009/11/30 | 1,718 | 1,729 | 1,682 | 1,712 | 92,800 |
| 2009/11/27 | 1,729 | 1,739 | 1,700 | 1,728 | 128,600 |
| 2009/11/26 | 1,661 | 1,733 | 1,661 | 1,730 | 102,400 |
| 2009/11/25 | 1,630 | 1,665 | 1,630 | 1,661 | 94,300 |
| 2009/11/24 | 1,563 | 1,630 | 1,563 | 1,619 | 68,200 |
| 2009/11/20 | 1,599 | 1,599 | 1,572 | 1,593 | 38,500 |
| 2009/11/19 | 1,620 | 1,620 | 1,586 | 1,599 | 37,200 |
| 2009/11/18 | 1,609 | 1,620 | 1,571 | 1,616 | 73,600 |
| 2009/11/17 | 1,570 | 1,620 | 1,570 | 1,596 | 111,300 |
| 2009/11/16 | 1,541 | 1,559 | 1,510 | 1,557 | 73,800 |
| 2009/11/13 | 1,511 | 1,545 | 1,494 | 1,517 | 60,500 |
| 2009/11/12 | 1,486 | 1,513 | 1,472 | 1,503 | 58,100 |
| 2009/11/11 | 1,498 | 1,515 | 1,475 | 1,486 | 46,100 |
| 2009/11/10 | 1,502 | 1,508 | 1,476 | 1,481 | 66,400 |
| 2009/11/09 | 1,535 | 1,535 | 1,485 | 1,503 | 30,800 |
| 2009/11/06 | 1,558 | 1,558 | 1,506 | 1,513 | 49,200 |
| 2009/11/05 | 1,525 | 1,566 | 1,525 | 1,549 | 105,800 |
| 2009/11/04 | 1,533 | 1,559 | 1,485 | 1,555 | 47,600 |
| 2009/11/02 | 1,542 | 1,565 | 1,533 | 1,555 | 67,200 |
| 2009/10/30 | 1,613 | 1,613 | 1,548 | 1,572 | 68,100 |
| 2009/10/29 | 1,599 | 1,610 | 1,557 | 1,571 | 114,600 |
| 2009/10/28 | 1,630 | 1,630 | 1,539 | 1,553 | 88,900 |
| 2009/10/27 | 1,618 | 1,622 | 1,561 | 1,593 | 68,000 |
| 2009/10/26 | 1,588 | 1,620 | 1,587 | 1,618 | 67,400 |
| 2009/10/23 | 1,577 | 1,598 | 1,576 | 1,585 | 58,900 |
| 2009/10/22 | 1,571 | 1,576 | 1,550 | 1,576 | 29,700 |
| 2009/10/21 | 1,560 | 1,579 | 1,553 | 1,578 | 34,100 |
| 2009/10/20 | 1,539 | 1,559 | 1,519 | 1,554 | 52,400 |
| 2009/10/19 | 1,540 | 1,540 | 1,491 | 1,513 | 53,400 |
| 2009/10/16 | 1,537 | 1,540 | 1,505 | 1,532 | 23,100 |
| 2009/10/15 | 1,510 | 1,530 | 1,499 | 1,521 | 78,200 |
| 2009/10/14 | 1,497 | 1,531 | 1,489 | 1,526 | 48,100 |
| 2009/10/13 | 1,467 | 1,511 | 1,467 | 1,494 | 66,900 |
| 2009/10/09 | 1,495 | 1,495 | 1,466 | 1,474 | 25,100 |
| 2009/10/08 | 1,490 | 1,499 | 1,473 | 1,480 | 36,600 |
| 2009/10/07 | 1,475 | 1,480 | 1,448 | 1,468 | 26,800 |
| 2009/10/06 | 1,454 | 1,471 | 1,432 | 1,471 | 35,300 |
| 2009/10/05 | 1,452 | 1,474 | 1,440 | 1,474 | 37,100 |
| 2009/10/02 | 1,491 | 1,492 | 1,458 | 1,472 | 33,700 |
| 2009/10/01 | 1,515 | 1,515 | 1,498 | 1,510 | 14,600 |
| 2009/09/30 | 1,484 | 1,538 | 1,484 | 1,538 | 30,300 |
| 2009/09/29 | 1,480 | 1,513 | 1,471 | 1,512 | 44,400 |
| 2009/09/28 | 1,492 | 1,518 | 1,485 | 1,509 | 46,100 |
| 2009/09/25 | 1,525 | 1,530 | 1,492 | 1,521 | 78,900 |
| 2009/09/24 | 1,570 | 1,597 | 1,566 | 1,597 | 68,700 |
| 2009/09/18 | 1,550 | 1,569 | 1,539 | 1,569 | 28,300 |
| 2009/09/17 | 1,548 | 1,560 | 1,531 | 1,560 | 23,000 |
| 2009/09/16 | 1,561 | 1,567 | 1,527 | 1,527 | 31,100 |
| 2009/09/15 | 1,561 | 1,561 | 1,532 | 1,552 | 10,300 |
| 2009/09/14 | 1,566 | 1,571 | 1,522 | 1,551 | 29,500 |
| 2009/09/11 | 1,585 | 1,587 | 1,558 | 1,568 | 52,300 |
| 2009/09/10 | 1,555 | 1,576 | 1,547 | 1,564 | 18,800 |
| 2009/09/09 | 1,533 | 1,551 | 1,524 | 1,538 | 26,500 |
| 2009/09/08 | 1,526 | 1,548 | 1,520 | 1,533 | 24,300 |
| 2009/09/07 | 1,544 | 1,567 | 1,526 | 1,526 | 16,300 |
| 2009/09/04 | 1,555 | 1,559 | 1,548 | 1,550 | 16,000 |
| 2009/09/03 | 1,555 | 1,577 | 1,552 | 1,552 | 19,000 |
| 2009/09/02 | 1,600 | 1,600 | 1,544 | 1,567 | 44,300 |
| 2009/09/01 | 1,572 | 1,588 | 1,559 | 1,575 | 35,300 |
| 2009/08/31 | 1,582 | 1,630 | 1,570 | 1,571 | 40,100 |
| 2009/08/28 | 1,570 | 1,596 | 1,568 | 1,595 | 18,400 |
| 2009/08/27 | 1,560 | 1,585 | 1,541 | 1,577 | 60,500 |
| 2009/08/26 | 1,550 | 1,560 | 1,540 | 1,560 | 12,000 |
| 2009/08/25 | 1,548 | 1,560 | 1,515 | 1,537 | 36,700 |
| 2009/08/24 | 1,537 | 1,562 | 1,520 | 1,548 | 26,800 |
| 2009/08/21 | 1,529 | 1,529 | 1,501 | 1,521 | 37,600 |
| 2009/08/20 | 1,515 | 1,526 | 1,496 | 1,514 | 52,900 |
| 2009/08/19 | 1,520 | 1,520 | 1,493 | 1,506 | 26,100 |
| 2009/08/18 | 1,482 | 1,516 | 1,482 | 1,509 | 28,700 |
| 2009/08/17 | 1,511 | 1,523 | 1,482 | 1,488 | 81,200 |
| 2009/08/14 | 1,521 | 1,533 | 1,518 | 1,518 | 28,100 |
| 2009/08/13 | 1,528 | 1,528 | 1,516 | 1,519 | 19,700 |
| 2009/08/12 | 1,525 | 1,532 | 1,514 | 1,515 | 35,500 |
| 2009/08/11 | 1,556 | 1,559 | 1,547 | 1,554 | 21,800 |
| 2009/08/10 | 1,560 | 1,560 | 1,534 | 1,543 | 21,400 |
| 2009/08/07 | 1,518 | 1,536 | 1,511 | 1,535 | 13,100 |
| 2009/08/06 | 1,517 | 1,544 | 1,507 | 1,528 | 40,400 |
| 2009/08/05 | 1,522 | 1,529 | 1,506 | 1,517 | 29,500 |
| 2009/08/04 | 1,537 | 1,537 | 1,511 | 1,520 | 32,100 |
| 2009/08/03 | 1,551 | 1,551 | 1,526 | 1,538 | 7,800 |
| 2009/07/31 | 1,531 | 1,538 | 1,502 | 1,521 | 13,700 |
| 2009/07/30 | 1,532 | 1,539 | 1,521 | 1,531 | 20,000 |
| 2009/07/29 | 1,555 | 1,555 | 1,533 | 1,534 | 13,600 |
| 2009/07/28 | 1,560 | 1,565 | 1,535 | 1,555 | 13,900 |
| 2009/07/27 | 1,584 | 1,586 | 1,543 | 1,559 | 23,000 |
| 2009/07/24 | 1,559 | 1,583 | 1,528 | 1,583 | 32,100 |
| 2009/07/23 | 1,573 | 1,581 | 1,559 | 1,559 | 26,600 |
| 2009/07/22 | 1,600 | 1,600 | 1,571 | 1,596 | 27,200 |
| 2009/07/21 | 1,585 | 1,596 | 1,572 | 1,593 | 26,400 |
| 2009/07/17 | 1,522 | 1,559 | 1,519 | 1,528 | 32,800 |
| 2009/07/16 | 1,529 | 1,545 | 1,516 | 1,517 | 33,300 |
| 2009/07/15 | 1,530 | 1,530 | 1,491 | 1,491 | 44,000 |
| 2009/07/14 | 1,501 | 1,540 | 1,492 | 1,539 | 52,300 |
| 2009/07/13 | 1,491 | 1,530 | 1,491 | 1,504 | 27,000 |
| 2009/07/10 | 1,527 | 1,528 | 1,504 | 1,511 | 37,100 |
| 2009/07/09 | 1,546 | 1,547 | 1,493 | 1,504 | 38,900 |
| 2009/07/08 | 1,538 | 1,567 | 1,535 | 1,546 | 31,000 |
| 2009/07/07 | 1,531 | 1,573 | 1,531 | 1,568 | 33,300 |
| 2009/07/06 | 1,517 | 1,548 | 1,509 | 1,530 | 35,200 |
| 2009/07/03 | 1,508 | 1,550 | 1,484 | 1,516 | 58,200 |
| 2009/07/02 | 1,580 | 1,580 | 1,503 | 1,509 | 47,900 |
| 2009/07/01 | 1,553 | 1,571 | 1,522 | 1,533 | 49,100 |
| 2009/06/30 | 1,565 | 1,565 | 1,550 | 1,553 | 17,900 |
| 2009/06/29 | 1,556 | 1,560 | 1,520 | 1,553 | 31,200 |
| 2009/06/26 | 1,550 | 1,577 | 1,548 | 1,548 | 34,100 |
| 2009/06/25 | 1,550 | 1,565 | 1,532 | 1,547 | 68,600 |
| 2009/06/24 | 1,470 | 1,520 | 1,470 | 1,495 | 22,000 |
| 2009/06/23 | 1,476 | 1,497 | 1,473 | 1,473 | 23,700 |
| 2009/06/22 | 1,460 | 1,534 | 1,460 | 1,497 | 47,800 |
| 2009/06/19 | 1,530 | 1,530 | 1,441 | 1,465 | 80,900 |
| 2009/06/18 | 1,501 | 1,530 | 1,501 | 1,529 | 45,200 |
| 2009/06/17 | 1,483 | 1,527 | 1,483 | 1,524 | 12,600 |
| 2009/06/16 | 1,457 | 1,523 | 1,457 | 1,513 | 73,400 |
| 2009/06/15 | 1,497 | 1,540 | 1,497 | 1,537 | 31,700 |
| 2009/06/12 | 1,498 | 1,545 | 1,497 | 1,527 | 70,500 |
| 2009/06/11 | 1,468 | 1,500 | 1,468 | 1,478 | 23,400 |
| 2009/06/10 | 1,443 | 1,485 | 1,440 | 1,456 | 30,800 |
| 2009/06/09 | 1,430 | 1,456 | 1,425 | 1,431 | 48,400 |
| 2009/06/08 | 1,415 | 1,456 | 1,413 | 1,430 | 54,200 |
| 2009/06/05 | 1,418 | 1,422 | 1,406 | 1,414 | 11,600 |
| 2009/06/04 | 1,409 | 1,434 | 1,397 | 1,402 | 27,900 |
| 2009/06/03 | 1,411 | 1,413 | 1,396 | 1,397 | 22,600 |
| 2009/06/02 | 1,419 | 1,420 | 1,402 | 1,409 | 19,900 |
| 2009/06/01 | 1,421 | 1,423 | 1,414 | 1,414 | 16,900 |
| 2009/05/29 | 1,400 | 1,434 | 1,393 | 1,421 | 56,800 |
| 2009/05/28 | 1,416 | 1,444 | 1,406 | 1,416 | 39,600 |
| 2009/05/27 | 1,431 | 1,457 | 1,423 | 1,423 | 24,900 |
| 2009/05/26 | 1,443 | 1,443 | 1,420 | 1,424 | 47,400 |
| 2009/05/25 | 1,410 | 1,474 | 1,410 | 1,443 | 26,800 |
| 2009/05/22 | 1,393 | 1,420 | 1,393 | 1,409 | 15,200 |
| 2009/05/21 | 1,401 | 1,409 | 1,390 | 1,399 | 29,700 |
| 2009/05/20 | 1,424 | 1,429 | 1,397 | 1,411 | 24,100 |
| 2009/05/19 | 1,414 | 1,420 | 1,395 | 1,405 | 36,800 |
| 2009/05/18 | 1,416 | 1,417 | 1,393 | 1,395 | 20,600 |
| 2009/05/15 | 1,410 | 1,433 | 1,406 | 1,416 | 37,600 |
| 2009/05/14 | 1,441 | 1,441 | 1,411 | 1,418 | 28,300 |
| 2009/05/13 | 1,436 | 1,444 | 1,430 | 1,437 | 19,800 |
| 2009/05/12 | 1,430 | 1,444 | 1,427 | 1,430 | 21,200 |
| 2009/05/11 | 1,460 | 1,472 | 1,437 | 1,443 | 28,100 |
| 2009/05/08 | 1,430 | 1,458 | 1,420 | 1,445 | 34,800 |
| 2009/05/07 | 1,415 | 1,428 | 1,404 | 1,428 | 38,600 |
| 2009/05/01 | 1,380 | 1,426 | 1,371 | 1,387 | 56,900 |
| 2009/04/30 | 1,408 | 1,442 | 1,368 | 1,368 | 53,000 |
| 2009/04/28 | 1,371 | 1,409 | 1,368 | 1,368 | 48,800 |
| 2009/04/27 | 1,394 | 1,424 | 1,368 | 1,369 | 40,900 |
| 2009/04/24 | 1,380 | 1,389 | 1,362 | 1,362 | 36,800 |
| 2009/04/23 | 1,370 | 1,382 | 1,353 | 1,362 | 57,500 |
| 2009/04/22 | 1,357 | 1,371 | 1,331 | 1,344 | 34,400 |
| 2009/04/21 | 1,330 | 1,380 | 1,321 | 1,377 | 36,500 |
| 2009/04/20 | 1,398 | 1,398 | 1,361 | 1,370 | 26,300 |
| 2009/04/17 | 1,368 | 1,396 | 1,360 | 1,380 | 19,900 |
| 2009/04/16 | 1,380 | 1,418 | 1,364 | 1,373 | 39,200 |
| 2009/04/15 | 1,370 | 1,377 | 1,350 | 1,360 | 14,100 |
| 2009/04/14 | 1,376 | 1,386 | 1,347 | 1,350 | 20,600 |
| 2009/04/13 | 1,351 | 1,376 | 1,347 | 1,356 | 17,100 |
| 2009/04/10 | 1,384 | 1,385 | 1,358 | 1,366 | 24,500 |
| 2009/04/09 | 1,385 | 1,406 | 1,375 | 1,384 | 34,500 |
| 2009/04/08 | 1,398 | 1,405 | 1,386 | 1,392 | 22,500 |
| 2009/04/07 | 1,426 | 1,432 | 1,410 | 1,418 | 25,200 |
| 2009/04/06 | 1,457 | 1,457 | 1,390 | 1,394 | 17,500 |
| 2009/04/03 | 1,411 | 1,427 | 1,400 | 1,418 | 42,900 |
| 2009/04/02 | 1,432 | 1,470 | 1,407 | 1,450 | 23,500 |
| 2009/04/01 | 1,417 | 1,442 | 1,383 | 1,413 | 30,200 |
| 2009/03/31 | 1,430 | 1,498 | 1,430 | 1,437 | 32,500 |
| 2009/03/30 | 1,492 | 1,553 | 1,450 | 1,450 | 26,100 |
| 2009/03/27 | 1,565 | 1,567 | 1,502 | 1,502 | 28,700 |
| 2009/03/26 | 1,580 | 1,583 | 1,531 | 1,547 | 22,900 |
| 2009/03/25 | 1,550 | 1,580 | 1,532 | 1,580 | 41,000 |
| 2009/03/24 | 1,500 | 1,530 | 1,481 | 1,491 | 43,700 |
| 2009/03/23 | 1,505 | 1,505 | 1,464 | 1,505 | 25,700 |
| 2009/03/19 | 1,505 | 1,505 | 1,462 | 1,470 | 20,600 |
| 2009/03/18 | 1,459 | 1,510 | 1,457 | 1,499 | 22,700 |
| 2009/03/17 | 1,498 | 1,508 | 1,455 | 1,499 | 37,700 |
| 2009/03/16 | 1,499 | 1,499 | 1,430 | 1,470 | 23,700 |
| 2009/03/13 | 1,375 | 1,435 | 1,371 | 1,431 | 78,500 |
| 2009/03/12 | 1,413 | 1,421 | 1,380 | 1,395 | 50,900 |
| 2009/03/11 | 1,499 | 1,499 | 1,423 | 1,458 | 31,900 |
| 2009/03/10 | 1,467 | 1,477 | 1,413 | 1,437 | 38,000 |
| 2009/03/09 | 1,490 | 1,500 | 1,475 | 1,487 | 42,300 |
| 2009/03/06 | 1,498 | 1,513 | 1,490 | 1,490 | 74,600 |
| 2009/03/05 | 1,495 | 1,495 | 1,474 | 1,490 | 39,100 |
| 2009/03/04 | 1,429 | 1,478 | 1,424 | 1,476 | 39,200 |
| 2009/03/03 | 1,380 | 1,419 | 1,380 | 1,419 | 25,500 |
| 2009/03/02 | 1,370 | 1,410 | 1,370 | 1,400 | 17,100 |
| 2009/02/27 | 1,379 | 1,418 | 1,378 | 1,410 | 39,600 |
| 2009/02/26 | 1,386 | 1,425 | 1,385 | 1,399 | 56,400 |
| 2009/02/25 | 1,402 | 1,425 | 1,354 | 1,385 | 92,400 |
| 2009/02/24 | 1,377 | 1,401 | 1,353 | 1,401 | 42,800 |
| 2009/02/23 | 1,340 | 1,376 | 1,339 | 1,365 | 47,000 |
| 2009/02/20 | 1,400 | 1,403 | 1,366 | 1,376 | 25,200 |
| 2009/02/19 | 1,404 | 1,404 | 1,353 | 1,360 | 38,800 |
| 2009/02/18 | 1,406 | 1,439 | 1,406 | 1,424 | 23,500 |
| 2009/02/17 | 1,373 | 1,429 | 1,351 | 1,426 | 33,400 |
| 2009/02/16 | 1,380 | 1,440 | 1,356 | 1,387 | 69,100 |
| 2009/02/13 | 1,342 | 1,385 | 1,325 | 1,331 | 72,100 |
| 2009/02/12 | 1,359 | 1,387 | 1,321 | 1,322 | 54,900 |
| 2009/02/10 | 1,352 | 1,408 | 1,352 | 1,376 | 30,500 |
| 2009/02/09 | 1,381 | 1,447 | 1,360 | 1,360 | 25,800 |
| 2009/02/06 | 1,352 | 1,456 | 1,332 | 1,401 | 60,500 |
| 2009/02/05 | 1,352 | 1,357 | 1,322 | 1,332 | 49,000 |
| 2009/02/04 | 1,345 | 1,371 | 1,344 | 1,352 | 27,600 |
| 2009/02/03 | 1,335 | 1,408 | 1,335 | 1,346 | 13,600 |
| 2009/02/02 | 1,366 | 1,386 | 1,345 | 1,346 | 14,100 |
| 2009/01/30 | 1,304 | 1,395 | 1,304 | 1,380 | 31,300 |
| 2009/01/29 | 1,347 | 1,368 | 1,327 | 1,344 | 44,600 |
| 2009/01/28 | 1,341 | 1,409 | 1,327 | 1,345 | 45,800 |
| 2009/01/27 | 1,380 | 1,410 | 1,351 | 1,361 | 75,000 |
| 2009/01/26 | 1,302 | 1,355 | 1,285 | 1,325 | 70,800 |
| 2009/01/23 | 1,363 | 1,368 | 1,303 | 1,322 | 44,800 |
| 2009/01/22 | 1,399 | 1,400 | 1,344 | 1,363 | 23,300 |
| 2009/01/21 | 1,360 | 1,380 | 1,358 | 1,363 | 41,600 |
| 2009/01/20 | 1,400 | 1,439 | 1,392 | 1,400 | 37,100 |
| 2009/01/19 | 1,420 | 1,469 | 1,401 | 1,415 | 23,300 |
| 2009/01/16 | 1,344 | 1,417 | 1,340 | 1,408 | 31,400 |
| 2009/01/15 | 1,350 | 1,383 | 1,336 | 1,342 | 50,600 |
| 2009/01/14 | 1,400 | 1,404 | 1,353 | 1,370 | 55,800 |
| 2009/01/13 | 1,391 | 1,460 | 1,391 | 1,412 | 48,600 |
| 2009/01/09 | 1,459 | 1,468 | 1,406 | 1,432 | 55,000 |
| 2009/01/08 | 1,507 | 1,514 | 1,452 | 1,479 | 53,100 |
| 2009/01/07 | 1,550 | 1,550 | 1,450 | 1,487 | 105,100 |
| 2009/01/06 | 1,533 | 1,547 | 1,477 | 1,507 | 112,200 |
| 2009/01/05 | 1,533 | 1,579 | 1,493 | 1,503 | 23,900 |