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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,342 | 1,368 | 1,330 | 1,360 | 41,500 |
| 2010/12/29 | 1,343 | 1,350 | 1,311 | 1,349 | 22,800 |
| 2010/12/28 | 1,339 | 1,343 | 1,328 | 1,329 | 8,800 |
| 2010/12/27 | 1,336 | 1,338 | 1,326 | 1,334 | 37,200 |
| 2010/12/24 | 1,324 | 1,341 | 1,322 | 1,333 | 20,900 |
| 2010/12/22 | 1,339 | 1,346 | 1,317 | 1,322 | 29,700 |
| 2010/12/21 | 1,321 | 1,356 | 1,321 | 1,335 | 35,700 |
| 2010/12/20 | 1,343 | 1,343 | 1,330 | 1,333 | 15,000 |
| 2010/12/17 | 1,347 | 1,348 | 1,340 | 1,346 | 26,500 |
| 2010/12/16 | 1,348 | 1,348 | 1,336 | 1,338 | 21,600 |
| 2010/12/15 | 1,348 | 1,348 | 1,345 | 1,348 | 46,200 |
| 2010/12/14 | 1,326 | 1,348 | 1,320 | 1,348 | 45,100 |
| 2010/12/13 | 1,320 | 1,326 | 1,312 | 1,326 | 23,100 |
| 2010/12/10 | 1,316 | 1,326 | 1,304 | 1,308 | 81,800 |
| 2010/12/09 | 1,290 | 1,327 | 1,289 | 1,327 | 46,400 |
| 2010/12/08 | 1,279 | 1,298 | 1,279 | 1,295 | 25,800 |
| 2010/12/07 | 1,279 | 1,293 | 1,270 | 1,293 | 29,100 |
| 2010/12/06 | 1,280 | 1,284 | 1,270 | 1,279 | 25,400 |
| 2010/12/03 | 1,308 | 1,319 | 1,269 | 1,269 | 63,600 |
| 2010/12/02 | 1,330 | 1,330 | 1,291 | 1,304 | 29,000 |
| 2010/12/01 | 1,298 | 1,299 | 1,266 | 1,296 | 38,000 |
| 2010/11/30 | 1,333 | 1,334 | 1,268 | 1,268 | 89,800 |
| 2010/11/29 | 1,332 | 1,348 | 1,332 | 1,332 | 27,800 |
| 2010/11/26 | 1,323 | 1,332 | 1,322 | 1,332 | 21,200 |
| 2010/11/25 | 1,313 | 1,354 | 1,308 | 1,322 | 84,100 |
| 2010/11/24 | 1,263 | 1,309 | 1,263 | 1,285 | 39,400 |
| 2010/11/22 | 1,258 | 1,299 | 1,258 | 1,293 | 72,400 |
| 2010/11/19 | 1,261 | 1,267 | 1,255 | 1,258 | 37,600 |
| 2010/11/18 | 1,228 | 1,259 | 1,215 | 1,257 | 49,200 |
| 2010/11/17 | 1,200 | 1,227 | 1,200 | 1,227 | 26,500 |
| 2010/11/16 | 1,229 | 1,231 | 1,201 | 1,202 | 27,300 |
| 2010/11/15 | 1,179 | 1,234 | 1,172 | 1,228 | 71,500 |
| 2010/11/12 | 1,168 | 1,177 | 1,151 | 1,171 | 38,700 |
| 2010/11/11 | 1,155 | 1,171 | 1,154 | 1,167 | 19,300 |
| 2010/11/10 | 1,162 | 1,174 | 1,155 | 1,162 | 33,800 |
| 2010/11/09 | 1,151 | 1,170 | 1,138 | 1,166 | 33,900 |
| 2010/11/08 | 1,155 | 1,158 | 1,136 | 1,149 | 42,900 |
| 2010/11/05 | 1,148 | 1,158 | 1,135 | 1,142 | 48,500 |
| 2010/11/04 | 1,106 | 1,132 | 1,106 | 1,106 | 31,100 |
| 2010/11/02 | 1,110 | 1,111 | 1,100 | 1,106 | 26,200 |
| 2010/11/01 | 1,132 | 1,147 | 1,115 | 1,120 | 32,000 |
| 2010/10/29 | 1,143 | 1,153 | 1,128 | 1,148 | 26,800 |
| 2010/10/28 | 1,165 | 1,182 | 1,142 | 1,142 | 79,400 |
| 2010/10/27 | 1,180 | 1,188 | 1,170 | 1,175 | 39,700 |
| 2010/10/26 | 1,131 | 1,175 | 1,131 | 1,168 | 45,300 |
| 2010/10/25 | 1,153 | 1,163 | 1,147 | 1,148 | 28,600 |
| 2010/10/22 | 1,163 | 1,163 | 1,140 | 1,152 | 19,000 |
| 2010/10/21 | 1,133 | 1,155 | 1,119 | 1,155 | 28,800 |
| 2010/10/20 | 1,126 | 1,153 | 1,118 | 1,134 | 39,300 |
| 2010/10/19 | 1,158 | 1,172 | 1,135 | 1,149 | 42,200 |
| 2010/10/18 | 1,131 | 1,165 | 1,128 | 1,159 | 37,800 |
| 2010/10/15 | 1,155 | 1,155 | 1,108 | 1,112 | 67,500 |
| 2010/10/14 | 1,172 | 1,172 | 1,157 | 1,164 | 62,200 |
| 2010/10/13 | 1,137 | 1,150 | 1,116 | 1,147 | 48,500 |
| 2010/10/12 | 1,149 | 1,159 | 1,100 | 1,101 | 72,700 |
| 2010/10/08 | 1,185 | 1,185 | 1,148 | 1,149 | 71,700 |
| 2010/10/07 | 1,194 | 1,205 | 1,185 | 1,192 | 47,400 |
| 2010/10/06 | 1,213 | 1,213 | 1,190 | 1,202 | 37,200 |
| 2010/10/05 | 1,205 | 1,234 | 1,185 | 1,213 | 31,800 |
| 2010/10/04 | 1,225 | 1,242 | 1,208 | 1,212 | 28,000 |
| 2010/10/01 | 1,232 | 1,235 | 1,221 | 1,225 | 21,300 |
| 2010/09/30 | 1,264 | 1,265 | 1,228 | 1,232 | 25,400 |
| 2010/09/29 | 1,245 | 1,263 | 1,236 | 1,263 | 38,300 |
| 2010/09/28 | 1,235 | 1,246 | 1,233 | 1,245 | 35,800 |
| 2010/09/27 | 1,261 | 1,268 | 1,251 | 1,268 | 58,800 |
| 2010/09/24 | 1,261 | 1,265 | 1,252 | 1,252 | 63,500 |
| 2010/09/22 | 1,267 | 1,267 | 1,260 | 1,261 | 21,700 |
| 2010/09/21 | 1,271 | 1,276 | 1,265 | 1,267 | 37,900 |
| 2010/09/17 | 1,259 | 1,273 | 1,259 | 1,270 | 30,000 |
| 2010/09/16 | 1,275 | 1,276 | 1,241 | 1,256 | 59,500 |
| 2010/09/15 | 1,283 | 1,289 | 1,268 | 1,275 | 52,700 |
| 2010/09/14 | 1,282 | 1,289 | 1,280 | 1,283 | 22,000 |
| 2010/09/13 | 1,288 | 1,292 | 1,282 | 1,283 | 29,600 |
| 2010/09/10 | 1,291 | 1,299 | 1,286 | 1,287 | 65,700 |
| 2010/09/09 | 1,304 | 1,309 | 1,293 | 1,297 | 14,600 |
| 2010/09/08 | 1,295 | 1,306 | 1,288 | 1,304 | 17,400 |
| 2010/09/07 | 1,293 | 1,306 | 1,293 | 1,301 | 10,900 |
| 2010/09/06 | 1,298 | 1,302 | 1,286 | 1,300 | 15,500 |
| 2010/09/03 | 1,275 | 1,293 | 1,274 | 1,285 | 10,200 |
| 2010/09/02 | 1,292 | 1,292 | 1,267 | 1,277 | 19,300 |
| 2010/09/01 | 1,266 | 1,277 | 1,252 | 1,264 | 30,600 |
| 2010/08/31 | 1,309 | 1,309 | 1,267 | 1,268 | 20,800 |
| 2010/08/30 | 1,300 | 1,318 | 1,287 | 1,314 | 18,300 |
| 2010/08/27 | 1,285 | 1,294 | 1,279 | 1,291 | 32,300 |
| 2010/08/26 | 1,280 | 1,300 | 1,274 | 1,300 | 24,000 |
| 2010/08/25 | 1,258 | 1,288 | 1,258 | 1,280 | 43,200 |
| 2010/08/24 | 1,250 | 1,258 | 1,243 | 1,258 | 24,900 |
| 2010/08/23 | 1,263 | 1,282 | 1,255 | 1,257 | 26,700 |
| 2010/08/20 | 1,271 | 1,286 | 1,264 | 1,264 | 21,100 |
| 2010/08/19 | 1,298 | 1,303 | 1,274 | 1,279 | 30,600 |
| 2010/08/18 | 1,309 | 1,322 | 1,298 | 1,300 | 17,200 |
| 2010/08/17 | 1,287 | 1,306 | 1,284 | 1,300 | 10,800 |
| 2010/08/16 | 1,275 | 1,300 | 1,275 | 1,295 | 16,700 |
| 2010/08/13 | 1,268 | 1,296 | 1,268 | 1,285 | 27,600 |
| 2010/08/12 | 1,242 | 1,270 | 1,230 | 1,263 | 37,500 |
| 2010/08/11 | 1,290 | 1,292 | 1,243 | 1,261 | 44,800 |
| 2010/08/10 | 1,325 | 1,325 | 1,293 | 1,298 | 41,200 |
| 2010/08/09 | 1,330 | 1,330 | 1,307 | 1,325 | 19,600 |
| 2010/08/06 | 1,310 | 1,330 | 1,305 | 1,321 | 14,200 |
| 2010/08/05 | 1,319 | 1,322 | 1,307 | 1,318 | 19,600 |
| 2010/08/04 | 1,313 | 1,318 | 1,291 | 1,296 | 24,300 |
| 2010/08/03 | 1,326 | 1,326 | 1,306 | 1,320 | 16,300 |
| 2010/08/02 | 1,312 | 1,326 | 1,309 | 1,309 | 13,700 |
| 2010/07/30 | 1,326 | 1,326 | 1,306 | 1,312 | 38,000 |
| 2010/07/29 | 1,332 | 1,353 | 1,332 | 1,333 | 17,100 |
| 2010/07/28 | 1,336 | 1,356 | 1,335 | 1,342 | 36,600 |
| 2010/07/27 | 1,351 | 1,353 | 1,342 | 1,345 | 12,800 |
| 2010/07/26 | 1,355 | 1,359 | 1,334 | 1,345 | 17,200 |
| 2010/07/23 | 1,330 | 1,360 | 1,310 | 1,339 | 35,600 |
| 2010/07/22 | 1,335 | 1,346 | 1,330 | 1,330 | 17,100 |
| 2010/07/21 | 1,337 | 1,363 | 1,336 | 1,349 | 27,600 |
| 2010/07/20 | 1,324 | 1,342 | 1,323 | 1,336 | 23,000 |
| 2010/07/16 | 1,360 | 1,365 | 1,326 | 1,334 | 23,200 |
| 2010/07/15 | 1,370 | 1,376 | 1,362 | 1,364 | 23,900 |
| 2010/07/14 | 1,391 | 1,391 | 1,374 | 1,387 | 12,900 |
| 2010/07/13 | 1,399 | 1,399 | 1,366 | 1,370 | 39,700 |
| 2010/07/12 | 1,408 | 1,411 | 1,401 | 1,401 | 10,100 |
| 2010/07/09 | 1,418 | 1,418 | 1,394 | 1,408 | 14,100 |
| 2010/07/08 | 1,408 | 1,409 | 1,382 | 1,408 | 18,100 |
| 2010/07/07 | 1,393 | 1,394 | 1,370 | 1,380 | 19,200 |
| 2010/07/06 | 1,373 | 1,398 | 1,371 | 1,386 | 19,200 |
| 2010/07/05 | 1,378 | 1,398 | 1,373 | 1,381 | 15,500 |
| 2010/07/02 | 1,380 | 1,382 | 1,372 | 1,381 | 18,000 |
| 2010/07/01 | 1,369 | 1,376 | 1,351 | 1,374 | 58,000 |
| 2010/06/30 | 1,402 | 1,411 | 1,378 | 1,382 | 27,800 |
| 2010/06/29 | 1,430 | 1,433 | 1,396 | 1,401 | 28,500 |
| 2010/06/28 | 1,395 | 1,425 | 1,395 | 1,423 | 27,800 |
| 2010/06/25 | 1,412 | 1,424 | 1,390 | 1,400 | 42,100 |
| 2010/06/24 | 1,381 | 1,416 | 1,381 | 1,412 | 16,500 |
| 2010/06/23 | 1,385 | 1,415 | 1,384 | 1,387 | 30,400 |
| 2010/06/22 | 1,411 | 1,414 | 1,382 | 1,401 | 49,300 |
| 2010/06/21 | 1,417 | 1,434 | 1,407 | 1,425 | 38,000 |
| 2010/06/18 | 1,380 | 1,407 | 1,375 | 1,406 | 32,300 |
| 2010/06/17 | 1,370 | 1,378 | 1,368 | 1,377 | 22,400 |
| 2010/06/16 | 1,380 | 1,380 | 1,359 | 1,369 | 23,600 |
| 2010/06/15 | 1,354 | 1,378 | 1,350 | 1,370 | 21,100 |
| 2010/06/14 | 1,374 | 1,381 | 1,350 | 1,354 | 29,800 |
| 2010/06/11 | 1,396 | 1,396 | 1,360 | 1,374 | 62,700 |
| 2010/06/10 | 1,360 | 1,387 | 1,350 | 1,382 | 24,800 |
| 2010/06/09 | 1,370 | 1,376 | 1,362 | 1,373 | 15,800 |
| 2010/06/08 | 1,368 | 1,391 | 1,367 | 1,384 | 8,600 |
| 2010/06/07 | 1,377 | 1,392 | 1,367 | 1,387 | 19,100 |
| 2010/06/04 | 1,432 | 1,440 | 1,411 | 1,416 | 18,900 |
| 2010/06/03 | 1,396 | 1,448 | 1,383 | 1,432 | 54,500 |
| 2010/06/02 | 1,350 | 1,373 | 1,350 | 1,359 | 29,900 |
| 2010/06/01 | 1,343 | 1,357 | 1,343 | 1,353 | 30,500 |
| 2010/05/31 | 1,340 | 1,364 | 1,330 | 1,364 | 43,400 |
| 2010/05/28 | 1,327 | 1,345 | 1,318 | 1,325 | 88,200 |
| 2010/05/27 | 1,343 | 1,360 | 1,319 | 1,325 | 93,400 |
| 2010/05/26 | 1,380 | 1,380 | 1,340 | 1,343 | 54,900 |
| 2010/05/25 | 1,406 | 1,420 | 1,381 | 1,393 | 65,700 |
| 2010/05/24 | 1,422 | 1,424 | 1,403 | 1,406 | 39,600 |
| 2010/05/21 | 1,460 | 1,470 | 1,416 | 1,435 | 75,400 |
| 2010/05/20 | 1,461 | 1,482 | 1,461 | 1,479 | 22,600 |
| 2010/05/19 | 1,465 | 1,477 | 1,455 | 1,473 | 75,900 |
| 2010/05/18 | 1,481 | 1,490 | 1,461 | 1,476 | 79,000 |
| 2010/05/17 | 1,495 | 1,499 | 1,471 | 1,480 | 50,600 |
| 2010/05/14 | 1,521 | 1,537 | 1,503 | 1,510 | 81,800 |
| 2010/05/13 | 1,515 | 1,564 | 1,509 | 1,538 | 84,000 |
| 2010/05/12 | 1,477 | 1,517 | 1,477 | 1,512 | 39,500 |
| 2010/05/11 | 1,502 | 1,505 | 1,473 | 1,473 | 38,600 |
| 2010/05/10 | 1,489 | 1,515 | 1,471 | 1,512 | 54,900 |
| 2010/05/07 | 1,451 | 1,505 | 1,444 | 1,494 | 82,300 |
| 2010/05/06 | 1,475 | 1,494 | 1,462 | 1,465 | 100,500 |
| 2010/04/30 | 1,480 | 1,494 | 1,451 | 1,461 | 73,000 |
| 2010/04/28 | 1,486 | 1,497 | 1,467 | 1,474 | 45,600 |
| 2010/04/27 | 1,522 | 1,525 | 1,501 | 1,503 | 32,800 |
| 2010/04/26 | 1,515 | 1,529 | 1,510 | 1,517 | 29,800 |
| 2010/04/23 | 1,495 | 1,513 | 1,495 | 1,507 | 27,500 |
| 2010/04/22 | 1,515 | 1,515 | 1,492 | 1,495 | 30,500 |
| 2010/04/21 | 1,510 | 1,519 | 1,492 | 1,515 | 41,400 |
| 2010/04/20 | 1,471 | 1,508 | 1,471 | 1,500 | 95,500 |
| 2010/04/19 | 1,467 | 1,473 | 1,452 | 1,460 | 57,900 |
| 2010/04/16 | 1,475 | 1,486 | 1,463 | 1,466 | 47,800 |
| 2010/04/15 | 1,487 | 1,489 | 1,474 | 1,481 | 38,700 |
| 2010/04/14 | 1,491 | 1,493 | 1,481 | 1,485 | 24,400 |
| 2010/04/13 | 1,494 | 1,502 | 1,473 | 1,485 | 50,000 |
| 2010/04/12 | 1,519 | 1,519 | 1,493 | 1,493 | 36,500 |
| 2010/04/09 | 1,491 | 1,513 | 1,491 | 1,508 | 25,900 |
| 2010/04/08 | 1,501 | 1,506 | 1,492 | 1,497 | 51,700 |
| 2010/04/07 | 1,500 | 1,508 | 1,493 | 1,501 | 48,400 |
| 2010/04/06 | 1,495 | 1,505 | 1,491 | 1,500 | 29,800 |
| 2010/04/05 | 1,524 | 1,524 | 1,481 | 1,496 | 39,300 |
| 2010/04/02 | 1,525 | 1,525 | 1,504 | 1,511 | 15,700 |
| 2010/04/01 | 1,492 | 1,524 | 1,491 | 1,524 | 39,800 |
| 2010/03/31 | 1,510 | 1,535 | 1,506 | 1,532 | 42,900 |
| 2010/03/30 | 1,501 | 1,504 | 1,483 | 1,500 | 37,900 |
| 2010/03/29 | 1,508 | 1,508 | 1,472 | 1,472 | 39,900 |
| 2010/03/26 | 1,484 | 1,508 | 1,472 | 1,508 | 47,300 |
| 2010/03/25 | 1,509 | 1,509 | 1,465 | 1,467 | 56,000 |
| 2010/03/24 | 1,514 | 1,518 | 1,490 | 1,502 | 16,300 |
| 2010/03/23 | 1,497 | 1,511 | 1,492 | 1,497 | 28,100 |
| 2010/03/19 | 1,500 | 1,519 | 1,490 | 1,510 | 39,400 |
| 2010/03/18 | 1,485 | 1,493 | 1,483 | 1,487 | 36,300 |
| 2010/03/17 | 1,479 | 1,479 | 1,466 | 1,476 | 13,000 |
| 2010/03/16 | 1,470 | 1,477 | 1,461 | 1,466 | 15,700 |
| 2010/03/15 | 1,485 | 1,490 | 1,464 | 1,470 | 16,700 |
| 2010/03/12 | 1,493 | 1,493 | 1,462 | 1,472 | 45,100 |
| 2010/03/11 | 1,499 | 1,499 | 1,466 | 1,478 | 27,400 |
| 2010/03/10 | 1,507 | 1,507 | 1,482 | 1,482 | 29,700 |
| 2010/03/09 | 1,493 | 1,517 | 1,486 | 1,507 | 29,100 |
| 2010/03/08 | 1,533 | 1,533 | 1,484 | 1,500 | 44,300 |
| 2010/03/05 | 1,498 | 1,510 | 1,485 | 1,504 | 51,300 |
| 2010/03/04 | 1,455 | 1,459 | 1,444 | 1,453 | 26,700 |
| 2010/03/03 | 1,471 | 1,471 | 1,445 | 1,451 | 23,400 |
| 2010/03/02 | 1,455 | 1,471 | 1,450 | 1,471 | 72,400 |
| 2010/03/01 | 1,455 | 1,463 | 1,449 | 1,462 | 23,200 |
| 2010/02/26 | 1,467 | 1,470 | 1,453 | 1,460 | 27,400 |
| 2010/02/25 | 1,472 | 1,473 | 1,457 | 1,466 | 26,500 |
| 2010/02/24 | 1,469 | 1,471 | 1,450 | 1,455 | 32,400 |
| 2010/02/23 | 1,498 | 1,498 | 1,462 | 1,476 | 32,000 |
| 2010/02/22 | 1,471 | 1,500 | 1,471 | 1,490 | 29,100 |
| 2010/02/19 | 1,476 | 1,481 | 1,461 | 1,467 | 41,200 |
| 2010/02/18 | 1,512 | 1,512 | 1,483 | 1,487 | 34,100 |
| 2010/02/17 | 1,531 | 1,531 | 1,501 | 1,524 | 28,200 |
| 2010/02/16 | 1,491 | 1,508 | 1,491 | 1,501 | 9,200 |
| 2010/02/15 | 1,518 | 1,526 | 1,495 | 1,501 | 40,600 |
| 2010/02/12 | 1,513 | 1,516 | 1,496 | 1,506 | 63,900 |
| 2010/02/10 | 1,490 | 1,505 | 1,481 | 1,486 | 54,400 |
| 2010/02/09 | 1,469 | 1,487 | 1,450 | 1,475 | 42,300 |
| 2010/02/08 | 1,492 | 1,504 | 1,480 | 1,485 | 48,900 |
| 2010/02/05 | 1,525 | 1,545 | 1,503 | 1,503 | 69,500 |
| 2010/02/04 | 1,546 | 1,568 | 1,541 | 1,544 | 46,900 |
| 2010/02/03 | 1,531 | 1,574 | 1,531 | 1,552 | 40,000 |
| 2010/02/02 | 1,531 | 1,548 | 1,523 | 1,531 | 37,200 |
| 2010/02/01 | 1,550 | 1,593 | 1,534 | 1,563 | 40,500 |
| 2010/01/29 | 1,616 | 1,616 | 1,571 | 1,571 | 42,000 |
| 2010/01/28 | 1,580 | 1,603 | 1,570 | 1,591 | 32,900 |
| 2010/01/27 | 1,598 | 1,628 | 1,582 | 1,583 | 37,500 |
| 2010/01/26 | 1,602 | 1,638 | 1,598 | 1,598 | 41,400 |
| 2010/01/25 | 1,608 | 1,627 | 1,588 | 1,621 | 30,900 |
| 2010/01/22 | 1,616 | 1,622 | 1,584 | 1,608 | 45,000 |
| 2010/01/21 | 1,618 | 1,647 | 1,615 | 1,632 | 31,700 |
| 2010/01/20 | 1,656 | 1,656 | 1,623 | 1,630 | 28,700 |
| 2010/01/19 | 1,625 | 1,640 | 1,618 | 1,633 | 29,300 |
| 2010/01/18 | 1,645 | 1,652 | 1,621 | 1,626 | 28,700 |
| 2010/01/15 | 1,620 | 1,645 | 1,617 | 1,645 | 45,400 |
| 2010/01/14 | 1,651 | 1,652 | 1,625 | 1,636 | 38,700 |
| 2010/01/13 | 1,659 | 1,671 | 1,655 | 1,655 | 34,500 |
| 2010/01/12 | 1,645 | 1,675 | 1,633 | 1,643 | 57,300 |
| 2010/01/08 | 1,663 | 1,685 | 1,642 | 1,655 | 39,400 |
| 2010/01/07 | 1,650 | 1,684 | 1,649 | 1,671 | 22,400 |
| 2010/01/06 | 1,700 | 1,700 | 1,653 | 1,665 | 46,700 |
| 2010/01/05 | 1,720 | 1,720 | 1,684 | 1,686 | 20,000 |
| 2010/01/04 | 1,716 | 1,718 | 1,693 | 1,695 | 13,800 |