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 |
---|---|---|---|---|---|
2014/12/30 | 2,309 | 2,309 | 2,278 | 2,281 | 32,000 |
2014/12/29 | 2,265 | 2,289 | 2,242 | 2,277 | 45,300 |
2014/12/26 | 2,307 | 2,335 | 2,254 | 2,281 | 45,900 |
2014/12/25 | 2,261 | 2,311 | 2,261 | 2,307 | 35,700 |
2014/12/24 | 2,250 | 2,266 | 2,220 | 2,261 | 33,500 |
2014/12/22 | 2,211 | 2,218 | 2,192 | 2,215 | 22,600 |
2014/12/19 | 2,239 | 2,239 | 2,173 | 2,195 | 42,900 |
2014/12/18 | 2,202 | 2,216 | 2,163 | 2,176 | 25,800 |
2014/12/17 | 2,140 | 2,174 | 2,131 | 2,133 | 43,900 |
2014/12/16 | 2,122 | 2,172 | 2,122 | 2,146 | 42,700 |
2014/12/15 | 2,198 | 2,230 | 2,148 | 2,158 | 92,400 |
2014/12/12 | 2,255 | 2,281 | 2,251 | 2,252 | 82,200 |
2014/12/11 | 2,269 | 2,298 | 2,260 | 2,294 | 23,600 |
2014/12/10 | 2,352 | 2,358 | 2,287 | 2,298 | 33,900 |
2014/12/09 | 2,355 | 2,370 | 2,348 | 2,352 | 8,700 |
2014/12/08 | 2,380 | 2,397 | 2,350 | 2,376 | 25,300 |
2014/12/05 | 2,366 | 2,371 | 2,322 | 2,359 | 35,100 |
2014/12/04 | 2,349 | 2,367 | 2,339 | 2,350 | 24,000 |
2014/12/03 | 2,326 | 2,343 | 2,303 | 2,334 | 84,000 |
2014/12/02 | 2,280 | 2,323 | 2,280 | 2,319 | 23,100 |
2014/12/01 | 2,264 | 2,290 | 2,264 | 2,273 | 16,400 |
2014/11/28 | 2,254 | 2,290 | 2,254 | 2,274 | 19,100 |
2014/11/27 | 2,265 | 2,277 | 2,249 | 2,251 | 13,400 |
2014/11/26 | 2,293 | 2,310 | 2,271 | 2,278 | 29,200 |
2014/11/25 | 2,300 | 2,315 | 2,288 | 2,293 | 33,100 |
2014/11/21 | 2,251 | 2,303 | 2,233 | 2,288 | 52,500 |
2014/11/20 | 2,359 | 2,364 | 2,243 | 2,257 | 136,600 |
2014/11/19 | 2,407 | 2,415 | 2,371 | 2,371 | 24,800 |
2014/11/18 | 2,402 | 2,413 | 2,367 | 2,399 | 37,400 |
2014/11/17 | 2,399 | 2,403 | 2,372 | 2,375 | 26,700 |
2014/11/14 | 2,453 | 2,453 | 2,399 | 2,417 | 53,200 |
2014/11/13 | 2,412 | 2,457 | 2,399 | 2,453 | 33,200 |
2014/11/12 | 2,415 | 2,442 | 2,408 | 2,412 | 26,000 |
2014/11/11 | 2,386 | 2,405 | 2,377 | 2,403 | 44,500 |
2014/11/10 | 2,363 | 2,438 | 2,352 | 2,403 | 73,600 |
2014/11/07 | 2,405 | 2,427 | 2,363 | 2,381 | 26,700 |
2014/11/06 | 2,438 | 2,445 | 2,401 | 2,403 | 26,000 |
2014/11/05 | 2,428 | 2,445 | 2,415 | 2,431 | 74,500 |
2014/11/04 | 2,399 | 2,445 | 2,329 | 2,429 | 115,900 |
2014/10/31 | 2,287 | 2,366 | 2,278 | 2,357 | 88,200 |
2014/10/30 | 2,227 | 2,265 | 2,227 | 2,251 | 36,300 |
2014/10/29 | 2,236 | 2,265 | 2,148 | 2,231 | 52,000 |
2014/10/28 | 2,204 | 2,222 | 2,201 | 2,220 | 12,300 |
2014/10/27 | 2,174 | 2,206 | 2,170 | 2,204 | 13,800 |
2014/10/24 | 2,196 | 2,199 | 2,164 | 2,174 | 22,900 |
2014/10/23 | 2,156 | 2,205 | 2,152 | 2,189 | 36,800 |
2014/10/22 | 2,092 | 2,160 | 2,092 | 2,160 | 23,100 |
2014/10/21 | 2,133 | 2,141 | 2,081 | 2,092 | 28,000 |
2014/10/20 | 2,100 | 2,141 | 2,095 | 2,139 | 37,200 |
2014/10/17 | 2,118 | 2,148 | 2,066 | 2,071 | 45,000 |
2014/10/16 | 2,140 | 2,165 | 2,113 | 2,117 | 42,800 |
2014/10/15 | 2,173 | 2,208 | 2,173 | 2,194 | 49,200 |
2014/10/14 | 2,183 | 2,192 | 2,145 | 2,160 | 48,700 |
2014/10/10 | 2,236 | 2,300 | 2,215 | 2,229 | 50,300 |
2014/10/09 | 2,300 | 2,308 | 2,279 | 2,288 | 73,800 |
2014/10/08 | 2,270 | 2,322 | 2,270 | 2,308 | 70,500 |
2014/10/07 | 2,275 | 2,297 | 2,242 | 2,278 | 85,700 |
2014/10/06 | 2,263 | 2,276 | 2,228 | 2,234 | 82,900 |
2014/10/03 | 2,251 | 2,287 | 2,250 | 2,263 | 29,100 |
2014/10/02 | 2,320 | 2,320 | 2,265 | 2,265 | 56,100 |
2014/10/01 | 2,315 | 2,339 | 2,308 | 2,325 | 28,000 |
2014/09/30 | 2,320 | 2,327 | 2,294 | 2,301 | 47,900 |
2014/09/29 | 2,320 | 2,322 | 2,298 | 2,303 | 53,900 |
2014/09/26 | 2,342 | 2,346 | 2,311 | 2,315 | 75,200 |
2014/09/25 | 2,385 | 2,386 | 2,355 | 2,384 | 156,200 |
2014/09/24 | 2,367 | 2,389 | 2,362 | 2,366 | 88,600 |
2014/09/22 | 2,422 | 2,423 | 2,386 | 2,391 | 35,500 |
2014/09/19 | 2,350 | 2,447 | 2,344 | 2,429 | 120,400 |
2014/09/18 | 2,325 | 2,349 | 2,312 | 2,342 | 54,100 |
2014/09/17 | 2,288 | 2,329 | 2,285 | 2,316 | 44,300 |
2014/09/16 | 2,270 | 2,290 | 2,262 | 2,285 | 33,400 |
2014/09/12 | 2,276 | 2,288 | 2,268 | 2,270 | 60,600 |
2014/09/11 | 2,320 | 2,322 | 2,287 | 2,295 | 13,600 |
2014/09/10 | 2,261 | 2,307 | 2,261 | 2,302 | 39,600 |
2014/09/09 | 2,298 | 2,298 | 2,262 | 2,271 | 14,500 |
2014/09/08 | 2,273 | 2,299 | 2,251 | 2,287 | 31,600 |
2014/09/05 | 2,270 | 2,270 | 2,246 | 2,254 | 13,900 |
2014/09/04 | 2,277 | 2,277 | 2,251 | 2,251 | 20,600 |
2014/09/03 | 2,284 | 2,290 | 2,273 | 2,282 | 19,600 |
2014/09/02 | 2,275 | 2,275 | 2,252 | 2,274 | 17,400 |
2014/09/01 | 2,263 | 2,267 | 2,252 | 2,260 | 12,100 |
2014/08/29 | 2,290 | 2,291 | 2,258 | 2,268 | 20,300 |
2014/08/28 | 2,277 | 2,300 | 2,264 | 2,297 | 61,400 |
2014/08/27 | 2,245 | 2,281 | 2,237 | 2,277 | 42,100 |
2014/08/26 | 2,280 | 2,280 | 2,234 | 2,245 | 41,500 |
2014/08/25 | 2,280 | 2,285 | 2,227 | 2,261 | 49,300 |
2014/08/22 | 2,293 | 2,293 | 2,278 | 2,280 | 16,800 |
2014/08/21 | 2,261 | 2,289 | 2,250 | 2,288 | 39,000 |
2014/08/20 | 2,227 | 2,261 | 2,226 | 2,244 | 12,800 |
2014/08/19 | 2,245 | 2,249 | 2,219 | 2,245 | 7,600 |
2014/08/18 | 2,233 | 2,250 | 2,215 | 2,219 | 10,700 |
2014/08/15 | 2,224 | 2,236 | 2,223 | 2,233 | 13,400 |
2014/08/14 | 2,226 | 2,245 | 2,220 | 2,243 | 10,600 |
2014/08/13 | 2,224 | 2,232 | 2,218 | 2,226 | 17,500 |
2014/08/12 | 2,204 | 2,248 | 2,191 | 2,228 | 40,500 |
2014/08/11 | 2,196 | 2,215 | 2,166 | 2,204 | 22,600 |
2014/08/08 | 2,207 | 2,243 | 2,146 | 2,146 | 46,200 |
2014/08/07 | 2,200 | 2,246 | 2,200 | 2,218 | 28,300 |
2014/08/06 | 2,211 | 2,219 | 2,200 | 2,201 | 26,000 |
2014/08/05 | 2,252 | 2,256 | 2,214 | 2,218 | 19,600 |
2014/08/04 | 2,260 | 2,269 | 2,258 | 2,260 | 22,300 |
2014/08/01 | 2,278 | 2,315 | 2,258 | 2,267 | 36,600 |
2014/07/31 | 2,329 | 2,329 | 2,290 | 2,304 | 21,700 |
2014/07/30 | 2,310 | 2,324 | 2,296 | 2,323 | 36,100 |
2014/07/29 | 2,310 | 2,318 | 2,288 | 2,317 | 43,900 |
2014/07/28 | 2,300 | 2,325 | 2,291 | 2,310 | 24,700 |
2014/07/25 | 2,248 | 2,290 | 2,247 | 2,290 | 30,200 |
2014/07/24 | 2,244 | 2,246 | 2,217 | 2,225 | 43,700 |
2014/07/23 | 2,232 | 2,247 | 2,200 | 2,244 | 31,200 |
2014/07/22 | 2,283 | 2,283 | 2,227 | 2,232 | 51,200 |
2014/07/18 | 2,237 | 2,242 | 2,221 | 2,233 | 30,800 |
2014/07/17 | 2,292 | 2,293 | 2,256 | 2,266 | 38,100 |
2014/07/16 | 2,269 | 2,311 | 2,269 | 2,280 | 24,300 |
2014/07/15 | 2,268 | 2,285 | 2,224 | 2,253 | 17,000 |
2014/07/14 | 2,250 | 2,300 | 2,236 | 2,268 | 16,600 |
2014/07/11 | 2,226 | 2,260 | 2,226 | 2,250 | 22,700 |
2014/07/10 | 2,302 | 2,314 | 2,266 | 2,272 | 18,900 |
2014/07/09 | 2,295 | 2,337 | 2,288 | 2,309 | 12,400 |
2014/07/08 | 2,316 | 2,343 | 2,290 | 2,315 | 18,800 |
2014/07/07 | 2,341 | 2,345 | 2,316 | 2,316 | 6,800 |
2014/07/04 | 2,319 | 2,350 | 2,315 | 2,344 | 35,000 |
2014/07/03 | 2,294 | 2,318 | 2,290 | 2,313 | 21,200 |
2014/07/02 | 2,288 | 2,304 | 2,288 | 2,294 | 14,600 |
2014/07/01 | 2,285 | 2,316 | 2,278 | 2,306 | 52,600 |
2014/06/30 | 2,275 | 2,290 | 2,260 | 2,281 | 27,300 |
2014/06/27 | 2,234 | 2,247 | 2,213 | 2,246 | 22,700 |
2014/06/26 | 2,295 | 2,297 | 2,253 | 2,255 | 21,000 |
2014/06/25 | 2,251 | 2,318 | 2,248 | 2,290 | 64,900 |
2014/06/24 | 2,216 | 2,258 | 2,215 | 2,251 | 30,400 |
2014/06/23 | 2,200 | 2,222 | 2,194 | 2,212 | 22,200 |
2014/06/20 | 2,170 | 2,200 | 2,170 | 2,200 | 61,800 |
2014/06/19 | 2,199 | 2,200 | 2,171 | 2,192 | 40,400 |
2014/06/18 | 2,190 | 2,197 | 2,176 | 2,193 | 46,400 |
2014/06/17 | 2,166 | 2,200 | 2,162 | 2,190 | 49,000 |
2014/06/16 | 2,147 | 2,159 | 2,126 | 2,138 | 33,000 |
2014/06/13 | 2,111 | 2,158 | 2,111 | 2,147 | 50,900 |
2014/06/12 | 2,137 | 2,148 | 2,122 | 2,135 | 32,800 |
2014/06/11 | 2,117 | 2,175 | 2,109 | 2,171 | 35,900 |
2014/06/10 | 2,132 | 2,135 | 2,107 | 2,117 | 22,400 |
2014/06/09 | 2,160 | 2,160 | 2,127 | 2,132 | 14,800 |
2014/06/06 | 2,160 | 2,179 | 2,151 | 2,160 | 39,500 |
2014/06/05 | 2,154 | 2,170 | 2,154 | 2,170 | 21,200 |
2014/06/04 | 2,155 | 2,162 | 2,140 | 2,154 | 18,600 |
2014/06/03 | 2,174 | 2,177 | 2,160 | 2,160 | 23,600 |
2014/06/02 | 2,155 | 2,174 | 2,138 | 2,167 | 43,000 |
2014/05/30 | 2,131 | 2,157 | 2,131 | 2,153 | 14,400 |
2014/05/29 | 2,164 | 2,164 | 2,136 | 2,145 | 11,200 |
2014/05/28 | 2,147 | 2,175 | 2,128 | 2,162 | 29,600 |
2014/05/27 | 2,150 | 2,169 | 2,128 | 2,129 | 19,600 |
2014/05/26 | 2,125 | 2,150 | 2,117 | 2,150 | 17,400 |
2014/05/23 | 2,095 | 2,119 | 2,084 | 2,118 | 20,900 |
2014/05/22 | 2,055 | 2,099 | 2,049 | 2,082 | 28,800 |
2014/05/21 | 2,030 | 2,039 | 2,009 | 2,031 | 17,300 |
2014/05/20 | 2,028 | 2,055 | 2,009 | 2,037 | 41,600 |
2014/05/19 | 1,988 | 2,017 | 1,988 | 1,997 | 22,900 |
2014/05/16 | 2,003 | 2,019 | 1,992 | 2,004 | 52,500 |
2014/05/15 | 2,016 | 2,042 | 2,001 | 2,038 | 16,500 |
2014/05/14 | 2,035 | 2,053 | 2,035 | 2,039 | 18,000 |
2014/05/13 | 2,046 | 2,055 | 2,034 | 2,050 | 33,000 |
2014/05/12 | 2,074 | 2,074 | 2,002 | 2,026 | 35,200 |
2014/05/09 | 2,060 | 2,102 | 2,058 | 2,074 | 39,500 |
2014/05/08 | 2,088 | 2,107 | 2,063 | 2,070 | 45,300 |
2014/05/07 | 2,130 | 2,130 | 2,082 | 2,095 | 38,700 |
2014/05/02 | 2,150 | 2,157 | 2,134 | 2,144 | 7,900 |
2014/05/01 | 2,137 | 2,164 | 2,118 | 2,160 | 34,000 |
2014/04/30 | 2,188 | 2,188 | 2,122 | 2,126 | 40,600 |
2014/04/28 | 2,170 | 2,186 | 2,154 | 2,168 | 30,500 |
2014/04/25 | 2,148 | 2,179 | 2,148 | 2,170 | 11,900 |
2014/04/24 | 2,173 | 2,190 | 2,136 | 2,148 | 34,900 |
2014/04/23 | 2,133 | 2,186 | 2,133 | 2,178 | 40,000 |
2014/04/22 | 2,165 | 2,167 | 2,133 | 2,133 | 27,900 |
2014/04/21 | 2,175 | 2,192 | 2,157 | 2,162 | 27,000 |
2014/04/18 | 2,169 | 2,175 | 2,138 | 2,175 | 21,800 |
2014/04/17 | 2,199 | 2,200 | 2,144 | 2,154 | 42,200 |
2014/04/16 | 2,151 | 2,209 | 2,148 | 2,208 | 86,600 |
2014/04/15 | 2,097 | 2,124 | 2,067 | 2,120 | 72,000 |
2014/04/14 | 2,005 | 2,057 | 2,005 | 2,047 | 47,100 |
2014/04/11 | 1,991 | 2,038 | 1,982 | 2,019 | 39,800 |
2014/04/10 | 2,016 | 2,048 | 2,016 | 2,024 | 33,200 |
2014/04/09 | 2,014 | 2,032 | 2,000 | 2,006 | 69,200 |
2014/04/08 | 2,070 | 2,085 | 2,050 | 2,051 | 29,300 |
2014/04/07 | 2,076 | 2,106 | 2,073 | 2,080 | 55,600 |
2014/04/04 | 2,129 | 2,148 | 2,100 | 2,103 | 57,500 |
2014/04/03 | 2,156 | 2,177 | 2,131 | 2,148 | 39,300 |
2014/04/02 | 2,150 | 2,182 | 2,141 | 2,156 | 37,500 |
2014/04/01 | 2,195 | 2,195 | 2,129 | 2,140 | 57,600 |
2014/03/31 | 2,192 | 2,198 | 2,168 | 2,195 | 68,600 |
2014/03/28 | 2,173 | 2,190 | 2,122 | 2,188 | 74,600 |
2014/03/27 | 2,100 | 2,179 | 2,080 | 2,169 | 63,400 |
2014/03/26 | 2,167 | 2,198 | 2,150 | 2,167 | 102,500 |
2014/03/25 | 2,134 | 2,189 | 2,084 | 2,164 | 133,000 |
2014/03/24 | 1,980 | 2,095 | 1,980 | 2,084 | 107,500 |
2014/03/20 | 1,997 | 1,997 | 1,980 | 1,980 | 40,500 |
2014/03/19 | 1,996 | 1,996 | 1,971 | 1,981 | 26,200 |
2014/03/18 | 1,981 | 1,998 | 1,972 | 1,982 | 20,500 |
2014/03/17 | 1,959 | 1,991 | 1,951 | 1,966 | 41,000 |
2014/03/14 | 1,977 | 1,984 | 1,947 | 1,961 | 112,700 |
2014/03/13 | 1,981 | 2,014 | 1,975 | 2,000 | 19,500 |
2014/03/12 | 1,980 | 2,016 | 1,980 | 2,000 | 42,100 |
2014/03/11 | 1,996 | 2,019 | 1,980 | 1,999 | 36,500 |
2014/03/10 | 1,985 | 1,994 | 1,979 | 1,983 | 25,800 |
2014/03/07 | 1,970 | 1,990 | 1,950 | 1,988 | 26,200 |
2014/03/06 | 1,954 | 1,994 | 1,943 | 1,961 | 56,000 |
2014/03/05 | 1,948 | 1,969 | 1,946 | 1,965 | 58,600 |
2014/03/04 | 1,875 | 1,959 | 1,874 | 1,931 | 68,000 |
2014/03/03 | 1,869 | 1,889 | 1,849 | 1,887 | 19,600 |
2014/02/28 | 1,911 | 1,917 | 1,869 | 1,890 | 38,900 |
2014/02/27 | 1,923 | 1,941 | 1,909 | 1,923 | 31,100 |
2014/02/26 | 1,928 | 1,958 | 1,916 | 1,941 | 28,700 |
2014/02/25 | 1,950 | 1,961 | 1,917 | 1,928 | 63,100 |
2014/02/24 | 1,940 | 1,949 | 1,887 | 1,915 | 47,000 |
2014/02/21 | 1,831 | 1,939 | 1,831 | 1,930 | 43,100 |
2014/02/20 | 1,871 | 1,891 | 1,848 | 1,861 | 22,200 |
2014/02/19 | 1,913 | 1,916 | 1,876 | 1,887 | 28,400 |
2014/02/18 | 1,845 | 1,913 | 1,838 | 1,903 | 68,900 |
2014/02/17 | 1,824 | 1,859 | 1,814 | 1,856 | 23,700 |
2014/02/14 | 1,845 | 1,856 | 1,810 | 1,824 | 47,400 |
2014/02/13 | 1,900 | 1,947 | 1,824 | 1,837 | 81,800 |
2014/02/12 | 1,817 | 1,853 | 1,810 | 1,844 | 83,000 |
2014/02/10 | 1,796 | 1,796 | 1,756 | 1,781 | 44,700 |
2014/02/07 | 1,786 | 1,792 | 1,734 | 1,744 | 109,800 |
2014/02/06 | 1,760 | 1,770 | 1,738 | 1,756 | 28,900 |
2014/02/05 | 1,731 | 1,776 | 1,721 | 1,770 | 127,900 |
2014/02/04 | 1,846 | 1,857 | 1,726 | 1,728 | 85,900 |
2014/02/03 | 1,861 | 1,915 | 1,860 | 1,861 | 63,400 |
2014/01/31 | 1,849 | 1,899 | 1,841 | 1,861 | 35,900 |
2014/01/30 | 1,868 | 1,868 | 1,841 | 1,849 | 31,000 |
2014/01/29 | 1,860 | 1,890 | 1,860 | 1,883 | 37,700 |
2014/01/28 | 1,864 | 1,901 | 1,834 | 1,839 | 48,300 |
2014/01/27 | 1,872 | 1,896 | 1,851 | 1,853 | 40,900 |
2014/01/24 | 1,946 | 1,952 | 1,903 | 1,908 | 62,600 |
2014/01/23 | 1,987 | 1,987 | 1,954 | 1,962 | 31,900 |
2014/01/22 | 1,964 | 1,986 | 1,941 | 1,974 | 34,500 |
2014/01/21 | 1,950 | 1,977 | 1,950 | 1,974 | 31,900 |
2014/01/20 | 1,998 | 1,998 | 1,972 | 1,976 | 16,800 |
2014/01/17 | 1,936 | 1,994 | 1,936 | 1,981 | 66,400 |
2014/01/16 | 1,980 | 1,982 | 1,933 | 1,935 | 80,800 |
2014/01/15 | 1,960 | 1,988 | 1,946 | 1,987 | 44,200 |
2014/01/14 | 1,963 | 1,963 | 1,931 | 1,936 | 34,000 |
2014/01/10 | 1,950 | 1,990 | 1,933 | 1,966 | 104,500 |
2014/01/09 | 1,954 | 1,961 | 1,924 | 1,959 | 44,800 |
2014/01/08 | 1,945 | 1,978 | 1,916 | 1,972 | 63,500 |
2014/01/07 | 1,950 | 1,959 | 1,927 | 1,943 | 55,300 |
2014/01/06 | 1,920 | 1,954 | 1,901 | 1,947 | 95,300 |