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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,469 | 1,488 | 1,466 | 1,486 | 9,600 |
| 2011/12/29 | 1,454 | 1,466 | 1,433 | 1,466 | 14,900 |
| 2011/12/28 | 1,455 | 1,457 | 1,436 | 1,445 | 17,100 |
| 2011/12/27 | 1,473 | 1,477 | 1,449 | 1,450 | 21,300 |
| 2011/12/26 | 1,473 | 1,485 | 1,473 | 1,473 | 26,900 |
| 2011/12/22 | 1,470 | 1,479 | 1,469 | 1,473 | 21,100 |
| 2011/12/21 | 1,472 | 1,474 | 1,464 | 1,469 | 7,800 |
| 2011/12/20 | 1,450 | 1,466 | 1,447 | 1,460 | 17,600 |
| 2011/12/19 | 1,446 | 1,468 | 1,429 | 1,464 | 31,200 |
| 2011/12/16 | 1,469 | 1,469 | 1,446 | 1,449 | 23,700 |
| 2011/12/15 | 1,470 | 1,477 | 1,450 | 1,451 | 25,400 |
| 2011/12/14 | 1,478 | 1,489 | 1,469 | 1,470 | 31,400 |
| 2011/12/13 | 1,485 | 1,491 | 1,475 | 1,479 | 35,800 |
| 2011/12/12 | 1,508 | 1,512 | 1,498 | 1,500 | 23,700 |
| 2011/12/09 | 1,481 | 1,503 | 1,481 | 1,492 | 90,500 |
| 2011/12/08 | 1,510 | 1,533 | 1,500 | 1,521 | 24,900 |
| 2011/12/07 | 1,493 | 1,516 | 1,481 | 1,510 | 27,500 |
| 2011/12/06 | 1,525 | 1,526 | 1,492 | 1,493 | 22,800 |
| 2011/12/05 | 1,589 | 1,591 | 1,525 | 1,538 | 40,300 |
| 2011/12/02 | 1,574 | 1,593 | 1,570 | 1,588 | 26,600 |
| 2011/12/01 | 1,577 | 1,577 | 1,545 | 1,557 | 33,400 |
| 2011/11/30 | 1,524 | 1,578 | 1,496 | 1,578 | 48,600 |
| 2011/11/29 | 1,536 | 1,536 | 1,508 | 1,529 | 37,900 |
| 2011/11/28 | 1,480 | 1,537 | 1,473 | 1,530 | 36,500 |
| 2011/11/25 | 1,495 | 1,508 | 1,460 | 1,463 | 28,900 |
| 2011/11/24 | 1,494 | 1,506 | 1,476 | 1,493 | 23,500 |
| 2011/11/22 | 1,485 | 1,510 | 1,480 | 1,504 | 19,000 |
| 2011/11/21 | 1,467 | 1,513 | 1,467 | 1,498 | 25,200 |
| 2011/11/18 | 1,450 | 1,481 | 1,446 | 1,464 | 40,200 |
| 2011/11/17 | 1,494 | 1,495 | 1,451 | 1,475 | 33,400 |
| 2011/11/16 | 1,505 | 1,505 | 1,468 | 1,494 | 28,200 |
| 2011/11/15 | 1,550 | 1,550 | 1,508 | 1,518 | 22,300 |
| 2011/11/14 | 1,542 | 1,574 | 1,542 | 1,570 | 13,200 |
| 2011/11/11 | 1,527 | 1,551 | 1,505 | 1,521 | 25,100 |
| 2011/11/10 | 1,542 | 1,543 | 1,485 | 1,529 | 45,200 |
| 2011/11/09 | 1,520 | 1,575 | 1,514 | 1,561 | 56,000 |
| 2011/11/08 | 1,500 | 1,523 | 1,485 | 1,489 | 20,400 |
| 2011/11/07 | 1,489 | 1,509 | 1,487 | 1,506 | 14,300 |
| 2011/11/04 | 1,498 | 1,506 | 1,486 | 1,497 | 22,600 |
| 2011/11/02 | 1,504 | 1,504 | 1,481 | 1,498 | 43,700 |
| 2011/11/01 | 1,531 | 1,543 | 1,521 | 1,523 | 21,900 |
| 2011/10/31 | 1,577 | 1,579 | 1,516 | 1,546 | 41,600 |
| 2011/10/28 | 1,624 | 1,627 | 1,565 | 1,590 | 68,600 |
| 2011/10/27 | 1,555 | 1,572 | 1,524 | 1,569 | 40,700 |
| 2011/10/26 | 1,504 | 1,563 | 1,478 | 1,549 | 34,500 |
| 2011/10/25 | 1,600 | 1,615 | 1,518 | 1,531 | 72,000 |
| 2011/10/24 | 1,579 | 1,644 | 1,579 | 1,600 | 36,600 |
| 2011/10/21 | 1,592 | 1,598 | 1,554 | 1,558 | 38,100 |
| 2011/10/20 | 1,613 | 1,613 | 1,539 | 1,579 | 56,400 |
| 2011/10/19 | 1,688 | 1,702 | 1,614 | 1,621 | 49,200 |
| 2011/10/18 | 1,686 | 1,726 | 1,680 | 1,684 | 24,300 |
| 2011/10/17 | 1,705 | 1,764 | 1,699 | 1,742 | 19,800 |
| 2011/10/14 | 1,695 | 1,709 | 1,686 | 1,686 | 24,200 |
| 2011/10/13 | 1,767 | 1,767 | 1,715 | 1,721 | 25,500 |
| 2011/10/12 | 1,750 | 1,762 | 1,737 | 1,753 | 21,400 |
| 2011/10/11 | 1,800 | 1,800 | 1,760 | 1,767 | 34,900 |
| 2011/10/07 | 1,840 | 1,840 | 1,789 | 1,800 | 36,800 |
| 2011/10/06 | 1,778 | 1,824 | 1,776 | 1,824 | 36,900 |
| 2011/10/05 | 1,758 | 1,783 | 1,730 | 1,750 | 59,900 |
| 2011/10/04 | 1,773 | 1,788 | 1,736 | 1,757 | 32,200 |
| 2011/10/03 | 1,801 | 1,820 | 1,761 | 1,770 | 51,100 |
| 2011/09/30 | 1,840 | 1,877 | 1,819 | 1,851 | 76,500 |
| 2011/09/29 | 1,835 | 1,845 | 1,754 | 1,825 | 80,000 |
| 2011/09/28 | 1,799 | 1,859 | 1,789 | 1,846 | 151,500 |
| 2011/09/27 | 1,764 | 1,787 | 1,731 | 1,786 | 129,200 |
| 2011/09/26 | 1,834 | 1,848 | 1,750 | 1,763 | 95,300 |
| 2011/09/22 | 1,752 | 1,850 | 1,720 | 1,827 | 140,400 |
| 2011/09/21 | 1,704 | 1,733 | 1,698 | 1,712 | 59,200 |
| 2011/09/20 | 1,750 | 1,759 | 1,679 | 1,679 | 88,700 |
| 2011/09/16 | 1,690 | 1,750 | 1,685 | 1,750 | 69,800 |
| 2011/09/15 | 1,651 | 1,699 | 1,645 | 1,685 | 42,300 |
| 2011/09/14 | 1,650 | 1,653 | 1,621 | 1,621 | 43,000 |
| 2011/09/13 | 1,602 | 1,650 | 1,602 | 1,638 | 24,800 |
| 2011/09/12 | 1,620 | 1,626 | 1,577 | 1,590 | 25,600 |
| 2011/09/09 | 1,612 | 1,658 | 1,612 | 1,651 | 72,100 |
| 2011/09/08 | 1,593 | 1,619 | 1,583 | 1,612 | 38,500 |
| 2011/09/07 | 1,566 | 1,592 | 1,561 | 1,592 | 35,900 |
| 2011/09/06 | 1,545 | 1,573 | 1,545 | 1,566 | 29,900 |
| 2011/09/05 | 1,550 | 1,550 | 1,533 | 1,546 | 9,400 |
| 2011/09/02 | 1,547 | 1,558 | 1,541 | 1,545 | 21,400 |
| 2011/09/01 | 1,579 | 1,580 | 1,555 | 1,567 | 16,300 |
| 2011/08/31 | 1,562 | 1,579 | 1,542 | 1,579 | 20,600 |
| 2011/08/30 | 1,535 | 1,559 | 1,533 | 1,559 | 23,600 |
| 2011/08/29 | 1,537 | 1,538 | 1,516 | 1,535 | 24,500 |
| 2011/08/26 | 1,561 | 1,563 | 1,535 | 1,537 | 22,700 |
| 2011/08/25 | 1,597 | 1,597 | 1,543 | 1,543 | 38,300 |
| 2011/08/24 | 1,584 | 1,592 | 1,570 | 1,582 | 24,000 |
| 2011/08/23 | 1,550 | 1,581 | 1,549 | 1,571 | 19,700 |
| 2011/08/22 | 1,559 | 1,561 | 1,531 | 1,539 | 25,000 |
| 2011/08/19 | 1,533 | 1,564 | 1,533 | 1,558 | 17,900 |
| 2011/08/18 | 1,581 | 1,581 | 1,552 | 1,566 | 16,600 |
| 2011/08/17 | 1,579 | 1,582 | 1,558 | 1,574 | 20,500 |
| 2011/08/16 | 1,562 | 1,581 | 1,560 | 1,580 | 21,100 |
| 2011/08/15 | 1,592 | 1,592 | 1,558 | 1,575 | 15,900 |
| 2011/08/12 | 1,593 | 1,593 | 1,545 | 1,574 | 36,800 |
| 2011/08/11 | 1,510 | 1,580 | 1,510 | 1,580 | 33,200 |
| 2011/08/10 | 1,543 | 1,559 | 1,507 | 1,510 | 50,600 |
| 2011/08/09 | 1,491 | 1,514 | 1,459 | 1,503 | 35,000 |
| 2011/08/08 | 1,500 | 1,527 | 1,492 | 1,513 | 21,700 |
| 2011/08/05 | 1,479 | 1,545 | 1,479 | 1,528 | 38,200 |
| 2011/08/04 | 1,576 | 1,594 | 1,557 | 1,557 | 32,400 |
| 2011/08/03 | 1,620 | 1,648 | 1,601 | 1,602 | 80,900 |
| 2011/08/02 | 1,634 | 1,667 | 1,625 | 1,650 | 50,900 |
| 2011/08/01 | 1,607 | 1,650 | 1,607 | 1,632 | 25,800 |
| 2011/07/29 | 1,615 | 1,640 | 1,604 | 1,627 | 35,100 |
| 2011/07/28 | 1,601 | 1,623 | 1,590 | 1,616 | 37,800 |
| 2011/07/27 | 1,625 | 1,634 | 1,609 | 1,615 | 36,400 |
| 2011/07/26 | 1,600 | 1,628 | 1,600 | 1,611 | 31,600 |
| 2011/07/25 | 1,591 | 1,597 | 1,591 | 1,597 | 25,800 |
| 2011/07/22 | 1,595 | 1,601 | 1,588 | 1,591 | 46,500 |
| 2011/07/21 | 1,572 | 1,598 | 1,570 | 1,592 | 16,800 |
| 2011/07/20 | 1,584 | 1,600 | 1,572 | 1,577 | 25,400 |
| 2011/07/19 | 1,570 | 1,585 | 1,570 | 1,584 | 22,200 |
| 2011/07/15 | 1,553 | 1,574 | 1,553 | 1,570 | 15,700 |
| 2011/07/14 | 1,551 | 1,580 | 1,551 | 1,564 | 19,500 |
| 2011/07/13 | 1,560 | 1,585 | 1,548 | 1,569 | 41,900 |
| 2011/07/12 | 1,529 | 1,560 | 1,524 | 1,560 | 27,300 |
| 2011/07/11 | 1,502 | 1,534 | 1,500 | 1,530 | 16,800 |
| 2011/07/08 | 1,519 | 1,537 | 1,503 | 1,503 | 55,200 |
| 2011/07/07 | 1,591 | 1,597 | 1,513 | 1,514 | 67,300 |
| 2011/07/06 | 1,529 | 1,600 | 1,518 | 1,600 | 73,100 |
| 2011/07/05 | 1,520 | 1,545 | 1,513 | 1,528 | 29,300 |
| 2011/07/04 | 1,508 | 1,524 | 1,496 | 1,509 | 45,400 |
| 2011/07/01 | 1,500 | 1,503 | 1,485 | 1,493 | 51,500 |
| 2011/06/30 | 1,476 | 1,500 | 1,476 | 1,485 | 64,700 |
| 2011/06/29 | 1,458 | 1,474 | 1,438 | 1,474 | 68,000 |
| 2011/06/28 | 1,398 | 1,406 | 1,393 | 1,398 | 11,100 |
| 2011/06/27 | 1,410 | 1,415 | 1,372 | 1,377 | 41,700 |
| 2011/06/24 | 1,399 | 1,412 | 1,399 | 1,410 | 20,800 |
| 2011/06/23 | 1,385 | 1,416 | 1,379 | 1,399 | 21,400 |
| 2011/06/22 | 1,360 | 1,409 | 1,360 | 1,403 | 24,400 |
| 2011/06/21 | 1,367 | 1,394 | 1,345 | 1,371 | 34,800 |
| 2011/06/20 | 1,362 | 1,383 | 1,362 | 1,370 | 6,700 |
| 2011/06/17 | 1,420 | 1,420 | 1,360 | 1,360 | 28,900 |
| 2011/06/16 | 1,417 | 1,418 | 1,391 | 1,391 | 15,300 |
| 2011/06/15 | 1,400 | 1,420 | 1,396 | 1,418 | 9,100 |
| 2011/06/14 | 1,395 | 1,423 | 1,392 | 1,400 | 7,700 |
| 2011/06/13 | 1,398 | 1,402 | 1,388 | 1,396 | 5,500 |
| 2011/06/10 | 1,420 | 1,429 | 1,409 | 1,416 | 48,700 |
| 2011/06/09 | 1,379 | 1,414 | 1,378 | 1,402 | 23,100 |
| 2011/06/08 | 1,379 | 1,395 | 1,378 | 1,379 | 14,100 |
| 2011/06/07 | 1,377 | 1,395 | 1,376 | 1,390 | 5,800 |
| 2011/06/06 | 1,405 | 1,407 | 1,377 | 1,390 | 7,200 |
| 2011/06/03 | 1,402 | 1,424 | 1,390 | 1,393 | 16,400 |
| 2011/06/02 | 1,394 | 1,435 | 1,394 | 1,418 | 20,500 |
| 2011/06/01 | 1,428 | 1,435 | 1,411 | 1,435 | 20,200 |
| 2011/05/31 | 1,396 | 1,428 | 1,391 | 1,428 | 17,200 |
| 2011/05/30 | 1,387 | 1,415 | 1,377 | 1,402 | 15,100 |
| 2011/05/27 | 1,407 | 1,414 | 1,392 | 1,402 | 15,500 |
| 2011/05/26 | 1,416 | 1,416 | 1,401 | 1,407 | 13,200 |
| 2011/05/25 | 1,387 | 1,416 | 1,378 | 1,416 | 17,100 |
| 2011/05/24 | 1,377 | 1,386 | 1,368 | 1,378 | 7,400 |
| 2011/05/23 | 1,372 | 1,394 | 1,340 | 1,377 | 21,300 |
| 2011/05/20 | 1,394 | 1,407 | 1,372 | 1,372 | 9,200 |
| 2011/05/19 | 1,418 | 1,418 | 1,390 | 1,394 | 16,900 |
| 2011/05/18 | 1,418 | 1,426 | 1,414 | 1,418 | 8,500 |
| 2011/05/17 | 1,411 | 1,435 | 1,400 | 1,418 | 58,200 |
| 2011/05/16 | 1,380 | 1,403 | 1,380 | 1,402 | 19,100 |
| 2011/05/13 | 1,379 | 1,390 | 1,350 | 1,390 | 32,100 |
| 2011/05/12 | 1,386 | 1,395 | 1,384 | 1,385 | 20,600 |
| 2011/05/11 | 1,396 | 1,431 | 1,365 | 1,406 | 48,400 |
| 2011/05/10 | 1,380 | 1,384 | 1,358 | 1,379 | 15,300 |
| 2011/05/09 | 1,375 | 1,380 | 1,357 | 1,364 | 13,300 |
| 2011/05/06 | 1,364 | 1,380 | 1,353 | 1,378 | 8,600 |
| 2011/05/02 | 1,363 | 1,377 | 1,362 | 1,370 | 9,500 |
| 2011/04/28 | 1,359 | 1,365 | 1,345 | 1,362 | 16,000 |
| 2011/04/27 | 1,356 | 1,366 | 1,333 | 1,338 | 41,800 |
| 2011/04/26 | 1,350 | 1,359 | 1,340 | 1,350 | 23,000 |
| 2011/04/25 | 1,349 | 1,359 | 1,348 | 1,350 | 12,800 |
| 2011/04/22 | 1,331 | 1,354 | 1,322 | 1,348 | 31,800 |
| 2011/04/21 | 1,349 | 1,350 | 1,330 | 1,338 | 12,600 |
| 2011/04/20 | 1,399 | 1,399 | 1,345 | 1,346 | 26,400 |
| 2011/04/19 | 1,381 | 1,394 | 1,360 | 1,382 | 11,400 |
| 2011/04/18 | 1,394 | 1,410 | 1,394 | 1,401 | 8,100 |
| 2011/04/15 | 1,403 | 1,410 | 1,382 | 1,394 | 23,800 |
| 2011/04/14 | 1,369 | 1,420 | 1,369 | 1,403 | 23,900 |
| 2011/04/13 | 1,360 | 1,389 | 1,360 | 1,369 | 18,700 |
| 2011/04/12 | 1,387 | 1,407 | 1,369 | 1,371 | 18,700 |
| 2011/04/11 | 1,412 | 1,425 | 1,401 | 1,412 | 21,800 |
| 2011/04/08 | 1,330 | 1,420 | 1,330 | 1,412 | 36,900 |
| 2011/04/07 | 1,348 | 1,359 | 1,331 | 1,335 | 23,100 |
| 2011/04/06 | 1,362 | 1,362 | 1,333 | 1,342 | 29,700 |
| 2011/04/05 | 1,372 | 1,380 | 1,320 | 1,344 | 33,100 |
| 2011/04/04 | 1,393 | 1,400 | 1,380 | 1,390 | 19,000 |
| 2011/04/01 | 1,434 | 1,434 | 1,393 | 1,393 | 22,000 |
| 2011/03/31 | 1,435 | 1,435 | 1,384 | 1,435 | 46,900 |
| 2011/03/30 | 1,435 | 1,436 | 1,403 | 1,436 | 39,900 |
| 2011/03/29 | 1,399 | 1,435 | 1,377 | 1,435 | 54,400 |
| 2011/03/28 | 1,390 | 1,400 | 1,330 | 1,400 | 52,100 |
| 2011/03/25 | 1,348 | 1,349 | 1,327 | 1,327 | 31,000 |
| 2011/03/24 | 1,341 | 1,353 | 1,316 | 1,318 | 50,000 |
| 2011/03/23 | 1,352 | 1,375 | 1,313 | 1,353 | 58,900 |
| 2011/03/22 | 1,288 | 1,384 | 1,280 | 1,352 | 56,100 |
| 2011/03/18 | 1,228 | 1,288 | 1,226 | 1,252 | 64,700 |
| 2011/03/17 | 1,200 | 1,278 | 1,187 | 1,216 | 87,700 |
| 2011/03/16 | 1,210 | 1,236 | 1,181 | 1,231 | 73,600 |
| 2011/03/15 | 1,300 | 1,300 | 1,140 | 1,180 | 61,400 |
| 2011/03/14 | 1,350 | 1,380 | 1,306 | 1,340 | 41,500 |
| 2011/03/11 | 1,498 | 1,498 | 1,446 | 1,446 | 83,200 |
| 2011/03/10 | 1,476 | 1,494 | 1,462 | 1,470 | 35,600 |
| 2011/03/09 | 1,450 | 1,486 | 1,450 | 1,476 | 60,600 |
| 2011/03/08 | 1,445 | 1,464 | 1,437 | 1,438 | 34,500 |
| 2011/03/07 | 1,425 | 1,446 | 1,411 | 1,441 | 48,600 |
| 2011/03/04 | 1,430 | 1,440 | 1,425 | 1,435 | 19,700 |
| 2011/03/03 | 1,398 | 1,425 | 1,398 | 1,420 | 50,200 |
| 2011/03/02 | 1,422 | 1,427 | 1,404 | 1,404 | 44,400 |
| 2011/03/01 | 1,426 | 1,440 | 1,424 | 1,424 | 32,500 |
| 2011/02/28 | 1,426 | 1,447 | 1,414 | 1,437 | 51,400 |
| 2011/02/25 | 1,421 | 1,441 | 1,414 | 1,433 | 47,600 |
| 2011/02/24 | 1,435 | 1,470 | 1,420 | 1,421 | 58,200 |
| 2011/02/23 | 1,434 | 1,453 | 1,425 | 1,425 | 35,200 |
| 2011/02/22 | 1,405 | 1,446 | 1,403 | 1,434 | 39,900 |
| 2011/02/21 | 1,449 | 1,449 | 1,396 | 1,407 | 69,900 |
| 2011/02/18 | 1,455 | 1,455 | 1,423 | 1,423 | 15,300 |
| 2011/02/17 | 1,425 | 1,448 | 1,416 | 1,440 | 29,200 |
| 2011/02/16 | 1,433 | 1,445 | 1,423 | 1,425 | 29,400 |
| 2011/02/15 | 1,399 | 1,500 | 1,399 | 1,450 | 91,600 |
| 2011/02/14 | 1,360 | 1,400 | 1,360 | 1,388 | 46,100 |
| 2011/02/10 | 1,341 | 1,360 | 1,333 | 1,356 | 56,900 |
| 2011/02/09 | 1,322 | 1,333 | 1,320 | 1,333 | 21,300 |
| 2011/02/08 | 1,325 | 1,333 | 1,317 | 1,324 | 40,500 |
| 2011/02/07 | 1,327 | 1,334 | 1,321 | 1,328 | 35,300 |
| 2011/02/04 | 1,330 | 1,336 | 1,321 | 1,332 | 37,100 |
| 2011/02/03 | 1,314 | 1,324 | 1,311 | 1,322 | 18,700 |
| 2011/02/02 | 1,307 | 1,338 | 1,303 | 1,317 | 29,700 |
| 2011/02/01 | 1,297 | 1,316 | 1,293 | 1,313 | 28,500 |
| 2011/01/31 | 1,303 | 1,309 | 1,241 | 1,299 | 45,600 |
| 2011/01/28 | 1,341 | 1,341 | 1,314 | 1,314 | 38,600 |
| 2011/01/27 | 1,350 | 1,357 | 1,330 | 1,337 | 36,200 |
| 2011/01/26 | 1,360 | 1,361 | 1,350 | 1,351 | 23,900 |
| 2011/01/25 | 1,355 | 1,364 | 1,339 | 1,359 | 33,200 |
| 2011/01/24 | 1,295 | 1,334 | 1,295 | 1,331 | 32,300 |
| 2011/01/21 | 1,325 | 1,326 | 1,282 | 1,292 | 77,100 |
| 2011/01/20 | 1,337 | 1,337 | 1,321 | 1,321 | 23,600 |
| 2011/01/19 | 1,347 | 1,364 | 1,335 | 1,344 | 35,000 |
| 2011/01/18 | 1,342 | 1,358 | 1,342 | 1,349 | 15,100 |
| 2011/01/17 | 1,348 | 1,355 | 1,346 | 1,347 | 10,900 |
| 2011/01/14 | 1,334 | 1,349 | 1,332 | 1,346 | 36,000 |
| 2011/01/13 | 1,337 | 1,348 | 1,334 | 1,338 | 19,900 |
| 2011/01/12 | 1,365 | 1,365 | 1,334 | 1,334 | 22,100 |
| 2011/01/11 | 1,356 | 1,361 | 1,340 | 1,352 | 27,000 |
| 2011/01/07 | 1,353 | 1,369 | 1,344 | 1,350 | 24,900 |
| 2011/01/06 | 1,345 | 1,351 | 1,331 | 1,348 | 18,600 |
| 2011/01/05 | 1,345 | 1,357 | 1,342 | 1,351 | 17,400 |
| 2011/01/04 | 1,370 | 1,370 | 1,352 | 1,352 | 16,100 |