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
2013/12/30 1,925 1,925 1,909 1,920 36,800
2013/12/27 1,884 1,914 1,884 1,897 51,600
2013/12/26 1,823 1,884 1,823 1,876 40,800
2013/12/25 1,823 1,837 1,822 1,823 51,600
2013/12/24 1,860 1,860 1,759 1,822 81,700
2013/12/20 1,856 1,870 1,856 1,866 25,900
2013/12/19 1,870 1,870 1,850 1,864 63,200
2013/12/18 1,850 1,873 1,841 1,872 73,400
2013/12/17 1,870 1,880 1,846 1,866 38,400
2013/12/16 1,881 1,885 1,864 1,864 22,400
2013/12/13 1,871 1,900 1,860 1,886 96,700
2013/12/12 1,894 1,894 1,826 1,880 29,200
2013/12/11 1,901 1,907 1,886 1,894 19,000
2013/12/10 1,915 1,921 1,895 1,903 28,700
2013/12/09 1,918 1,921 1,900 1,912 18,800
2013/12/06 1,897 1,914 1,884 1,897 27,400
2013/12/05 1,915 1,925 1,892 1,897 36,100
2013/12/04 1,933 1,955 1,911 1,911 46,100
2013/12/03 1,931 1,957 1,924 1,925 54,000
2013/12/02 1,920 1,927 1,907 1,916 29,700
2013/11/29 1,936 1,936 1,914 1,921 31,500
2013/11/28 1,928 1,941 1,916 1,936 28,800
2013/11/27 1,925 1,933 1,907 1,912 42,300
2013/11/26 1,917 1,969 1,917 1,925 114,700
2013/11/25 1,910 1,925 1,909 1,917 58,400
2013/11/22 1,931 1,935 1,903 1,908 50,600
2013/11/21 1,900 1,961 1,896 1,933 89,900
2013/11/20 1,895 1,934 1,882 1,927 70,900
2013/11/19 1,896 1,900 1,882 1,894 38,600
2013/11/18 1,899 1,900 1,871 1,896 46,500
2013/11/15 1,886 1,900 1,863 1,891 52,400
2013/11/14 1,847 1,876 1,845 1,858 51,100
2013/11/13 1,892 1,893 1,844 1,847 33,600
2013/11/12 1,860 1,869 1,844 1,858 54,600
2013/11/11 1,900 1,954 1,855 1,862 63,400
2013/11/08 1,950 1,973 1,818 1,870 67,700
2013/11/07 1,993 1,993 1,956 1,960 27,500
2013/11/06 1,991 2,012 1,975 1,994 32,600
2013/11/05 2,002 2,008 1,966 1,980 27,200
2013/11/01 2,013 2,013 1,977 1,984 22,800
2013/10/31 2,010 2,024 2,000 2,013 28,200
2013/10/30 1,963 2,010 1,960 1,998 60,200
2013/10/29 1,968 1,983 1,962 1,965 34,800
2013/10/28 1,975 1,992 1,970 1,982 34,500
2013/10/25 1,989 2,005 1,972 1,972 56,800
2013/10/24 1,985 1,986 1,952 1,973 83,700
2013/10/23 2,027 2,050 1,993 1,995 47,900
2013/10/22 2,055 2,058 2,033 2,035 24,900
2013/10/21 2,060 2,075 2,025 2,052 41,600
2013/10/18 2,080 2,080 2,044 2,055 28,000
2013/10/17 2,059 2,079 2,050 2,079 50,800
2013/10/16 2,035 2,065 2,035 2,051 16,400
2013/10/15 2,045 2,045 2,021 2,032 13,100
2013/10/11 2,000 2,050 2,000 2,038 43,700
2013/10/10 1,988 1,998 1,968 1,980 34,500
2013/10/09 1,981 1,994 1,950 1,993 30,000
2013/10/08 2,012 2,012 1,985 1,990 21,400
2013/10/07 1,999 2,036 1,997 2,016 34,700
2013/10/04 2,054 2,061 2,001 2,001 54,600
2013/10/03 2,073 2,097 2,061 2,077 35,200
2013/10/02 2,106 2,107 2,057 2,073 34,200
2013/10/01 2,086 2,105 2,080 2,101 67,000
2013/09/30 2,022 2,108 2,022 2,101 92,700
2013/09/27 2,030 2,069 2,020 2,061 61,200
2013/09/26 1,970 2,029 1,968 2,029 68,200
2013/09/25 2,053 2,071 2,032 2,048 133,000
2013/09/24 2,054 2,078 2,045 2,070 83,600
2013/09/20 2,034 2,055 2,020 2,027 67,800
2013/09/19 2,027 2,050 2,022 2,045 30,900
2013/09/18 2,023 2,052 2,022 2,026 27,700
2013/09/17 2,060 2,074 2,023 2,027 25,800
2013/09/13 2,039 2,067 2,012 2,025 64,000
2013/09/12 2,077 2,080 2,019 2,025 33,900
2013/09/11 2,100 2,121 2,045 2,055 49,600
2013/09/10 2,025 2,082 2,025 2,078 64,800
2013/09/09 1,998 2,030 1,995 2,017 38,400
2013/09/06 1,980 2,000 1,975 1,983 39,000
2013/09/05 1,994 1,994 1,972 1,975 20,200
2013/09/04 1,993 2,006 1,986 1,993 24,000
2013/09/03 1,996 2,018 1,990 2,012 20,100
2013/09/02 1,958 1,995 1,958 1,981 9,300
2013/08/30 2,008 2,008 1,953 1,957 39,100
2013/08/29 2,004 2,011 1,963 1,984 57,900
2013/08/28 2,067 2,083 2,001 2,002 54,300
2013/08/27 2,100 2,110 2,075 2,084 13,300
2013/08/26 2,127 2,134 2,095 2,100 15,000
2013/08/23 2,087 2,137 2,087 2,127 15,300
2013/08/22 2,065 2,100 2,050 2,073 18,300
2013/08/21 2,102 2,110 2,058 2,065 25,600
2013/08/20 2,103 2,119 2,084 2,090 23,200
2013/08/19 2,117 2,130 2,102 2,113 14,400
2013/08/16 2,109 2,145 2,109 2,112 25,800
2013/08/15 2,144 2,144 2,105 2,108 15,100
2013/08/14 2,145 2,167 2,119 2,143 23,700
2013/08/13 2,134 2,142 2,092 2,141 45,700
2013/08/12 2,083 2,126 2,083 2,107 34,300
2013/08/09 2,059 2,095 2,050 2,083 34,700
2013/08/08 2,052 2,103 2,052 2,069 19,100
2013/08/07 2,050 2,100 2,050 2,081 34,200
2013/08/06 2,100 2,175 2,100 2,168 33,100
2013/08/05 2,096 2,125 2,080 2,119 39,500
2013/08/02 2,090 2,120 2,058 2,110 47,100
2013/08/01 2,061 2,073 2,041 2,073 29,500
2013/07/31 2,038 2,100 2,034 2,061 48,100
2013/07/30 2,022 2,045 2,000 2,035 40,000
2013/07/29 2,070 2,070 2,030 2,046 49,000
2013/07/26 2,058 2,106 2,052 2,098 61,300
2013/07/25 2,078 2,087 2,061 2,077 21,300
2013/07/24 2,122 2,125 2,050 2,078 22,100
2013/07/23 2,090 2,122 2,085 2,095 32,700
2013/07/22 2,099 2,119 2,088 2,113 31,900
2013/07/19 2,100 2,100 2,018 2,080 38,400
2013/07/18 2,092 2,110 2,091 2,109 39,900
2013/07/17 2,051 2,100 2,050 2,092 33,300
2013/07/16 2,033 2,100 2,033 2,072 31,400
2013/07/12 2,087 2,118 2,071 2,083 18,500
2013/07/11 2,121 2,122 2,061 2,094 9,200
2013/07/10 2,100 2,140 2,091 2,102 35,400
2013/07/09 2,100 2,100 2,061 2,074 42,300
2013/07/08 2,110 2,125 2,074 2,074 20,300
2013/07/05 2,140 2,144 2,102 2,116 14,100
2013/07/04 2,094 2,125 2,093 2,119 9,200
2013/07/03 2,130 2,130 2,071 2,095 29,800
2013/07/02 2,095 2,179 2,076 2,129 62,000
2013/07/01 2,086 2,099 2,071 2,094 27,800
2013/06/28 2,055 2,119 2,043 2,071 75,800
2013/06/27 1,980 2,030 1,959 2,030 26,300
2013/06/26 2,022 2,024 1,965 1,971 17,800
2013/06/25 2,019 2,050 2,004 2,040 64,200
2013/06/24 2,069 2,069 1,997 2,017 24,600
2013/06/21 1,919 2,077 1,914 2,075 91,700
2013/06/20 1,886 1,991 1,885 1,976 111,200
2013/06/19 1,870 1,900 1,870 1,898 21,200
2013/06/18 1,877 1,877 1,825 1,845 25,000
2013/06/17 1,783 1,864 1,783 1,853 37,100
2013/06/14 1,818 1,868 1,786 1,790 129,800
2013/06/13 1,806 1,816 1,764 1,764 33,700
2013/06/12 1,827 1,860 1,801 1,845 28,500
2013/06/11 1,892 1,945 1,851 1,858 58,300
2013/06/10 1,837 1,903 1,805 1,900 48,300
2013/06/07 1,803 1,834 1,762 1,797 82,400
2013/06/06 1,872 1,999 1,850 1,883 84,100
2013/06/05 1,850 1,930 1,812 1,874 72,300
2013/06/04 1,802 1,861 1,795 1,853 53,200
2013/06/03 1,890 1,893 1,842 1,842 35,400
2013/05/31 1,907 1,931 1,870 1,903 59,000
2013/05/30 1,933 1,948 1,890 1,905 61,800
2013/05/29 1,990 2,002 1,929 1,929 56,500
2013/05/28 1,963 2,010 1,955 1,970 47,700
2013/05/27 1,970 2,079 1,947 1,990 46,100
2013/05/24 1,951 2,098 1,900 2,035 80,600
2013/05/23 2,128 2,185 1,950 1,950 68,900
2013/05/22 2,150 2,160 2,126 2,126 43,600
2013/05/21 2,158 2,174 2,146 2,154 56,000
2013/05/20 2,165 2,219 2,157 2,179 57,900
2013/05/17 2,178 2,185 2,140 2,150 57,800
2013/05/16 2,182 2,192 2,164 2,176 50,000
2013/05/15 2,170 2,174 2,145 2,168 33,000
2013/05/14 2,180 2,220 2,173 2,173 72,000
2013/05/13 2,159 2,190 2,142 2,181 41,300
2013/05/10 2,160 2,174 2,111 2,150 32,800
2013/05/09 2,136 2,154 2,105 2,119 19,500
2013/05/08 2,167 2,167 2,134 2,136 31,800
2013/05/07 2,100 2,167 2,100 2,164 51,600
2013/05/02 2,051 2,098 2,051 2,087 31,900
2013/05/01 2,060 2,060 2,000 2,046 53,600
2013/04/30 2,068 2,100 2,059 2,067 21,400
2013/04/26 2,078 2,078 2,030 2,057 31,500
2013/04/25 2,087 2,100 2,079 2,087 44,200
2013/04/24 2,049 2,090 2,039 2,087 58,700
2013/04/23 2,035 2,050 2,018 2,023 27,300
2013/04/22 2,048 2,060 2,031 2,049 24,100
2013/04/19 1,988 2,030 1,963 2,019 50,400
2013/04/18 1,971 2,003 1,951 1,988 42,200
2013/04/17 1,980 1,992 1,956 1,971 45,600
2013/04/16 2,001 2,036 1,978 1,980 58,500
2013/04/15 2,020 2,042 2,009 2,027 16,600
2013/04/12 2,046 2,056 2,029 2,043 22,100
2013/04/11 2,065 2,065 2,016 2,056 25,500
2013/04/10 2,046 2,049 1,990 2,049 49,200
2013/04/09 2,059 2,090 2,021 2,041 64,400
2013/04/08 2,000 2,079 1,983 2,020 76,700
2013/04/05 1,976 2,072 1,976 2,028 99,900
2013/04/04 1,900 1,974 1,880 1,972 77,700
2013/04/03 1,875 1,944 1,873 1,944 28,800
2013/04/02 1,848 1,913 1,848 1,875 83,300
2013/04/01 1,927 1,930 1,842 1,888 35,300
2013/03/29 1,970 1,984 1,937 1,942 37,500
2013/03/28 1,962 1,970 1,905 1,962 37,200
2013/03/27 1,930 1,984 1,927 1,982 43,500
2013/03/26 1,922 1,956 1,904 1,948 62,500
2013/03/25 1,901 1,940 1,901 1,922 57,800
2013/03/22 1,934 1,950 1,883 1,883 46,000
2013/03/21 1,920 1,940 1,912 1,935 41,100
2013/03/19 1,922 1,940 1,922 1,926 34,100
2013/03/18 1,905 1,925 1,875 1,921 66,000
2013/03/15 1,850 1,905 1,840 1,905 70,200
2013/03/14 1,843 1,844 1,820 1,832 33,800
2013/03/13 1,840 1,847 1,812 1,832 33,200
2013/03/12 1,875 1,876 1,840 1,867 49,300
2013/03/11 1,840 1,872 1,840 1,868 43,600
2013/03/08 1,830 1,836 1,812 1,831 95,000
2013/03/07 1,822 1,837 1,814 1,826 30,600
2013/03/06 1,796 1,847 1,796 1,826 68,200
2013/03/05 1,746 1,808 1,745 1,792 64,400
2013/03/04 1,728 1,758 1,727 1,740 39,800
2013/03/01 1,722 1,774 1,720 1,727 50,500
2013/02/28 1,696 1,738 1,696 1,737 35,400
2013/02/27 1,700 1,720 1,689 1,696 46,100
2013/02/26 1,702 1,707 1,685 1,690 38,800
2013/02/25 1,715 1,726 1,696 1,701 33,400
2013/02/22 1,700 1,721 1,681 1,695 37,300
2013/02/21 1,710 1,733 1,705 1,705 26,000
2013/02/20 1,728 1,734 1,703 1,707 24,800
2013/02/19 1,719 1,745 1,704 1,727 26,500
2013/02/18 1,663 1,757 1,662 1,728 53,100
2013/02/15 1,686 1,691 1,624 1,661 49,600
2013/02/14 1,726 1,729 1,692 1,700 36,400
2013/02/13 1,733 1,751 1,707 1,728 22,400
2013/02/12 1,751 1,792 1,748 1,753 45,900
2013/02/08 1,753 1,755 1,708 1,711 36,200
2013/02/07 1,739 1,739 1,706 1,713 51,300
2013/02/06 1,727 1,757 1,715 1,749 33,900
2013/02/05 1,701 1,721 1,698 1,704 22,200
2013/02/04 1,711 1,736 1,710 1,727 28,600
2013/02/01 1,714 1,728 1,714 1,716 33,000
2013/01/31 1,701 1,714 1,681 1,707 37,700
2013/01/30 1,704 1,710 1,692 1,706 21,900
2013/01/29 1,708 1,714 1,690 1,693 41,700
2013/01/28 1,702 1,715 1,696 1,707 43,300
2013/01/25 1,685 1,702 1,684 1,693 38,300
2013/01/24 1,617 1,686 1,616 1,676 51,400
2013/01/23 1,617 1,647 1,617 1,626 20,800
2013/01/22 1,660 1,660 1,626 1,629 19,400
2013/01/21 1,661 1,667 1,646 1,661 18,000
2013/01/18 1,650 1,691 1,644 1,659 60,800
2013/01/17 1,593 1,632 1,593 1,629 44,500
2013/01/16 1,623 1,624 1,590 1,593 30,000
2013/01/15 1,599 1,625 1,590 1,625 34,200
2013/01/11 1,610 1,610 1,579 1,581 28,800
2013/01/10 1,584 1,607 1,581 1,605 40,400
2013/01/09 1,559 1,593 1,550 1,584 28,200
2013/01/08 1,590 1,590 1,556 1,568 20,100
2013/01/07 1,595 1,600 1,569 1,575 22,700
2013/01/04 1,588 1,598 1,560 1,582 37,600

このページの先頭へ