日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,545 1,575 1,532 1,540 23,000
2012/12/27 1,565 1,570 1,545 1,552 38,300
2012/12/26 1,541 1,566 1,541 1,563 25,600
2012/12/25 1,541 1,549 1,541 1,541 26,600
2012/12/21 1,549 1,550 1,529 1,541 28,100
2012/12/20 1,533 1,549 1,525 1,543 26,500
2012/12/19 1,504 1,534 1,500 1,534 30,600
2012/12/18 1,518 1,519 1,482 1,493 52,000
2012/12/17 1,525 1,525 1,509 1,511 23,600
2012/12/14 1,511 1,524 1,509 1,510 45,600
2012/12/13 1,524 1,524 1,504 1,511 19,800
2012/12/12 1,504 1,515 1,499 1,509 32,700
2012/12/11 1,496 1,501 1,493 1,500 11,400
2012/12/10 1,503 1,507 1,477 1,493 18,200
2012/12/07 1,500 1,505 1,496 1,501 16,500
2012/12/06 1,485 1,500 1,482 1,500 38,800
2012/12/05 1,463 1,480 1,461 1,469 25,900
2012/12/04 1,451 1,471 1,450 1,469 26,100
2012/12/03 1,470 1,471 1,444 1,457 26,000
2012/11/30 1,496 1,496 1,463 1,466 41,100
2012/11/29 1,494 1,502 1,491 1,495 16,400
2012/11/28 1,501 1,505 1,484 1,488 15,400
2012/11/27 1,504 1,504 1,495 1,501 26,500
2012/11/26 1,499 1,507 1,493 1,494 27,500
2012/11/22 1,479 1,498 1,479 1,493 17,400
2012/11/21 1,483 1,483 1,464 1,479 15,200
2012/11/20 1,479 1,484 1,465 1,473 18,800
2012/11/19 1,469 1,478 1,467 1,470 13,800
2012/11/16 1,423 1,455 1,420 1,454 23,300
2012/11/15 1,409 1,422 1,407 1,418 11,400
2012/11/14 1,415 1,417 1,402 1,404 12,200
2012/11/13 1,416 1,423 1,402 1,412 28,900
2012/11/12 1,441 1,445 1,413 1,413 20,500
2012/11/09 1,442 1,456 1,442 1,445 23,900
2012/11/08 1,469 1,469 1,452 1,456 11,800
2012/11/07 1,485 1,485 1,458 1,466 15,700
2012/11/06 1,474 1,480 1,456 1,460 9,800
2012/11/05 1,492 1,492 1,468 1,474 12,300
2012/11/02 1,499 1,501 1,484 1,492 17,500
2012/11/01 1,465 1,493 1,446 1,493 26,700
2012/10/31 1,439 1,462 1,435 1,445 18,400
2012/10/30 1,466 1,470 1,439 1,439 27,900
2012/10/29 1,460 1,466 1,447 1,461 15,700
2012/10/26 1,463 1,465 1,440 1,448 21,600
2012/10/25 1,463 1,468 1,448 1,465 18,500
2012/10/24 1,448 1,465 1,443 1,463 19,300
2012/10/23 1,470 1,470 1,448 1,456 15,600
2012/10/22 1,451 1,479 1,448 1,470 10,300
2012/10/19 1,480 1,480 1,466 1,478 16,200
2012/10/18 1,465 1,489 1,464 1,470 22,800
2012/10/17 1,447 1,473 1,441 1,468 19,000
2012/10/16 1,429 1,440 1,424 1,434 27,300
2012/10/15 1,415 1,434 1,411 1,428 18,800
2012/10/12 1,413 1,429 1,411 1,416 23,000
2012/10/11 1,421 1,429 1,404 1,411 25,500
2012/10/10 1,450 1,450 1,421 1,423 25,100
2012/10/09 1,477 1,479 1,451 1,452 24,000
2012/10/05 1,489 1,489 1,470 1,480 18,000
2012/10/04 1,467 1,479 1,451 1,474 30,000
2012/10/03 1,492 1,492 1,460 1,461 28,400
2012/10/02 1,495 1,497 1,477 1,479 27,500
2012/10/01 1,485 1,495 1,476 1,495 35,400
2012/09/28 1,490 1,509 1,481 1,498 67,100
2012/09/27 1,462 1,489 1,462 1,485 41,700
2012/09/26 1,460 1,476 1,453 1,471 59,500
2012/09/25 1,475 1,503 1,475 1,502 128,800
2012/09/24 1,475 1,482 1,470 1,475 54,800
2012/09/21 1,455 1,475 1,455 1,469 43,400
2012/09/20 1,459 1,464 1,451 1,454 32,800
2012/09/19 1,463 1,470 1,450 1,459 47,600
2012/09/18 1,450 1,459 1,445 1,450 64,200
2012/09/14 1,461 1,464 1,448 1,452 47,600
2012/09/13 1,461 1,461 1,441 1,447 30,400
2012/09/12 1,441 1,463 1,440 1,462 39,200
2012/09/11 1,429 1,439 1,424 1,436 30,800
2012/09/10 1,439 1,443 1,426 1,432 41,100
2012/09/07 1,458 1,460 1,430 1,439 41,300
2012/09/06 1,447 1,449 1,431 1,440 48,100
2012/09/05 1,460 1,461 1,446 1,447 43,700
2012/09/04 1,468 1,474 1,461 1,463 25,900
2012/09/03 1,474 1,484 1,462 1,462 32,400
2012/08/31 1,489 1,489 1,470 1,470 32,100
2012/08/30 1,501 1,504 1,487 1,488 29,000
2012/08/29 1,514 1,516 1,500 1,500 42,700
2012/08/28 1,532 1,533 1,504 1,509 30,800
2012/08/27 1,549 1,549 1,530 1,530 26,700
2012/08/24 1,545 1,549 1,532 1,536 28,500
2012/08/23 1,550 1,550 1,541 1,545 12,500
2012/08/22 1,542 1,550 1,533 1,540 26,000
2012/08/21 1,527 1,538 1,523 1,535 23,600
2012/08/20 1,527 1,537 1,527 1,531 26,300
2012/08/17 1,516 1,533 1,515 1,527 18,700
2012/08/16 1,520 1,528 1,511 1,514 23,700
2012/08/15 1,525 1,532 1,517 1,519 27,000
2012/08/14 1,484 1,529 1,483 1,520 52,500
2012/08/13 1,498 1,500 1,483 1,488 20,700
2012/08/10 1,495 1,507 1,487 1,498 20,500
2012/08/09 1,503 1,507 1,484 1,501 22,500
2012/08/08 1,501 1,511 1,483 1,492 31,000
2012/08/07 1,475 1,491 1,461 1,489 24,400
2012/08/06 1,466 1,486 1,462 1,475 25,900
2012/08/03 1,471 1,474 1,450 1,452 43,700
2012/08/02 1,483 1,495 1,481 1,481 32,400
2012/08/01 1,485 1,502 1,482 1,483 27,200
2012/07/31 1,490 1,501 1,481 1,482 37,000
2012/07/30 1,491 1,500 1,482 1,494 25,400
2012/07/27 1,510 1,510 1,476 1,480 31,000
2012/07/26 1,487 1,500 1,476 1,494 23,400
2012/07/25 1,490 1,501 1,482 1,485 29,400
2012/07/24 1,514 1,522 1,485 1,489 35,400
2012/07/23 1,538 1,540 1,508 1,509 19,300
2012/07/20 1,545 1,557 1,538 1,538 26,600
2012/07/19 1,551 1,554 1,532 1,542 28,700
2012/07/18 1,540 1,554 1,527 1,531 41,200
2012/07/17 1,553 1,559 1,529 1,531 24,700
2012/07/13 1,575 1,585 1,552 1,552 26,600
2012/07/12 1,588 1,592 1,575 1,582 11,600
2012/07/11 1,580 1,608 1,580 1,588 24,500
2012/07/10 1,584 1,615 1,573 1,602 41,900
2012/07/09 1,566 1,592 1,560 1,584 25,600
2012/07/06 1,587 1,595 1,568 1,570 26,200
2012/07/05 1,585 1,591 1,570 1,577 20,100
2012/07/04 1,588 1,592 1,583 1,585 19,800
2012/07/03 1,585 1,596 1,582 1,586 29,100
2012/07/02 1,607 1,607 1,579 1,588 14,800
2012/06/29 1,580 1,608 1,576 1,601 39,400
2012/06/28 1,568 1,586 1,567 1,580 20,300
2012/06/27 1,546 1,567 1,537 1,564 17,400
2012/06/26 1,536 1,553 1,532 1,544 23,400
2012/06/25 1,550 1,567 1,547 1,547 42,100
2012/06/22 1,554 1,560 1,532 1,549 14,400
2012/06/21 1,542 1,562 1,542 1,556 14,100
2012/06/20 1,525 1,543 1,514 1,540 21,800
2012/06/19 1,505 1,520 1,501 1,501 16,400
2012/06/18 1,520 1,522 1,501 1,505 12,400
2012/06/15 1,512 1,518 1,497 1,500 19,000
2012/06/14 1,497 1,506 1,493 1,501 10,800
2012/06/13 1,489 1,504 1,480 1,497 18,900
2012/06/12 1,489 1,496 1,474 1,495 21,800
2012/06/11 1,517 1,518 1,493 1,493 11,900
2012/06/08 1,516 1,520 1,480 1,497 53,200
2012/06/07 1,507 1,536 1,492 1,535 19,300
2012/06/06 1,518 1,518 1,486 1,497 20,800
2012/06/05 1,489 1,499 1,470 1,499 27,200
2012/06/04 1,490 1,502 1,465 1,489 27,800
2012/06/01 1,510 1,519 1,490 1,502 27,200
2012/05/31 1,493 1,523 1,493 1,523 26,800
2012/05/30 1,513 1,518 1,491 1,515 20,800
2012/05/29 1,500 1,526 1,500 1,516 29,800
2012/05/28 1,527 1,537 1,493 1,500 37,400
2012/05/25 1,514 1,536 1,510 1,522 26,100
2012/05/24 1,515 1,527 1,506 1,514 25,100
2012/05/23 1,516 1,519 1,509 1,511 45,500
2012/05/22 1,506 1,521 1,505 1,511 23,300
2012/05/21 1,494 1,510 1,494 1,507 20,700
2012/05/18 1,503 1,509 1,491 1,505 35,700
2012/05/17 1,510 1,537 1,507 1,522 20,200
2012/05/16 1,553 1,553 1,518 1,533 27,300
2012/05/15 1,551 1,574 1,529 1,550 29,600
2012/05/14 1,611 1,615 1,572 1,574 18,500
2012/05/11 1,663 1,664 1,609 1,611 59,500
2012/05/10 1,651 1,670 1,641 1,663 22,000
2012/05/09 1,685 1,685 1,658 1,659 34,700
2012/05/08 1,670 1,698 1,664 1,685 37,200
2012/05/07 1,660 1,674 1,648 1,661 45,400
2012/05/02 1,682 1,718 1,655 1,703 75,400
2012/05/01 1,662 1,684 1,645 1,659 28,700
2012/04/27 1,671 1,679 1,645 1,645 42,600
2012/04/26 1,666 1,675 1,652 1,671 42,600
2012/04/25 1,650 1,669 1,639 1,664 39,500
2012/04/24 1,612 1,640 1,602 1,619 35,800
2012/04/23 1,634 1,648 1,617 1,627 16,700
2012/04/20 1,623 1,638 1,621 1,630 32,800
2012/04/19 1,654 1,655 1,619 1,623 46,500
2012/04/18 1,666 1,689 1,645 1,680 49,000
2012/04/17 1,642 1,673 1,638 1,666 20,000
2012/04/16 1,618 1,650 1,616 1,647 17,700
2012/04/13 1,623 1,638 1,613 1,633 30,500
2012/04/12 1,619 1,631 1,611 1,623 38,500
2012/04/11 1,593 1,634 1,589 1,629 40,000
2012/04/10 1,622 1,622 1,594 1,608 17,300
2012/04/09 1,588 1,617 1,588 1,603 18,100
2012/04/06 1,595 1,608 1,585 1,608 18,500
2012/04/05 1,603 1,625 1,602 1,609 26,900
2012/04/04 1,639 1,639 1,601 1,621 36,600
2012/04/03 1,617 1,640 1,607 1,625 36,300
2012/04/02 1,635 1,642 1,552 1,552 48,800
2012/03/30 1,647 1,648 1,630 1,634 33,400
2012/03/29 1,612 1,626 1,605 1,620 18,900
2012/03/28 1,608 1,609 1,590 1,599 31,300
2012/03/27 1,600 1,630 1,600 1,629 50,400
2012/03/26 1,595 1,608 1,587 1,587 35,200
2012/03/23 1,583 1,592 1,582 1,587 20,600
2012/03/22 1,585 1,599 1,582 1,582 17,100
2012/03/21 1,596 1,608 1,579 1,582 29,500
2012/03/19 1,600 1,620 1,595 1,602 22,700
2012/03/16 1,599 1,613 1,591 1,595 39,800
2012/03/15 1,593 1,613 1,583 1,601 25,000
2012/03/14 1,593 1,603 1,567 1,568 31,600
2012/03/13 1,581 1,596 1,569 1,580 27,600
2012/03/12 1,585 1,592 1,572 1,572 23,900
2012/03/09 1,587 1,594 1,569 1,580 81,400
2012/03/08 1,595 1,600 1,584 1,586 20,500
2012/03/07 1,565 1,588 1,563 1,588 19,300
2012/03/06 1,580 1,600 1,573 1,578 31,100
2012/03/05 1,576 1,596 1,575 1,579 32,600
2012/03/02 1,566 1,585 1,566 1,579 21,600
2012/03/01 1,582 1,583 1,541 1,553 20,600
2012/02/29 1,587 1,590 1,550 1,556 25,100
2012/02/28 1,562 1,578 1,555 1,563 59,000
2012/02/27 1,575 1,578 1,543 1,563 39,000
2012/02/24 1,579 1,594 1,572 1,573 37,800
2012/02/23 1,567 1,583 1,556 1,577 25,400
2012/02/22 1,550 1,565 1,548 1,565 32,700
2012/02/21 1,533 1,543 1,527 1,540 24,800
2012/02/20 1,549 1,550 1,533 1,533 17,100
2012/02/17 1,550 1,554 1,528 1,541 19,500
2012/02/16 1,531 1,546 1,520 1,527 11,700
2012/02/15 1,535 1,549 1,525 1,543 37,100
2012/02/14 1,507 1,542 1,507 1,538 23,400
2012/02/13 1,500 1,525 1,499 1,519 32,000
2012/02/10 1,547 1,547 1,491 1,511 41,600
2012/02/09 1,549 1,549 1,530 1,532 21,600
2012/02/08 1,551 1,556 1,526 1,549 40,300
2012/02/07 1,554 1,571 1,540 1,542 47,700
2012/02/06 1,554 1,568 1,544 1,562 24,700
2012/02/03 1,555 1,564 1,550 1,551 19,500
2012/02/02 1,550 1,577 1,545 1,552 31,600
2012/02/01 1,535 1,550 1,535 1,549 29,400
2012/01/31 1,544 1,549 1,529 1,539 31,000
2012/01/30 1,503 1,543 1,503 1,534 36,300
2012/01/27 1,511 1,518 1,506 1,512 22,100
2012/01/26 1,529 1,530 1,501 1,511 31,400
2012/01/25 1,493 1,528 1,493 1,525 40,900
2012/01/24 1,490 1,494 1,482 1,493 14,800
2012/01/23 1,500 1,505 1,485 1,494 13,000
2012/01/20 1,485 1,505 1,485 1,498 26,900
2012/01/19 1,466 1,488 1,462 1,465 21,400
2012/01/18 1,473 1,487 1,459 1,463 30,100
2012/01/17 1,473 1,479 1,460 1,473 17,800
2012/01/16 1,474 1,478 1,468 1,473 22,200
2012/01/13 1,460 1,477 1,459 1,474 17,700
2012/01/12 1,461 1,464 1,436 1,459 35,200
2012/01/11 1,463 1,469 1,440 1,460 56,200
2012/01/10 1,476 1,492 1,460 1,460 31,200
2012/01/06 1,477 1,477 1,464 1,471 20,700
2012/01/05 1,481 1,487 1,475 1,475 25,000
2012/01/04 1,502 1,519 1,496 1,501 31,000

このページの先頭へ