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 |
---|---|---|---|---|---|
2016/12/30 | 2,704 | 2,740 | 2,690 | 2,737 | 28,700 |
2016/12/29 | 2,730 | 2,731 | 2,700 | 2,727 | 40,000 |
2016/12/28 | 2,734 | 2,753 | 2,723 | 2,733 | 67,800 |
2016/12/27 | 2,730 | 2,749 | 2,712 | 2,734 | 37,700 |
2016/12/26 | 2,740 | 2,740 | 2,717 | 2,726 | 24,500 |
2016/12/22 | 2,706 | 2,726 | 2,695 | 2,725 | 31,000 |
2016/12/21 | 2,720 | 2,726 | 2,699 | 2,716 | 74,000 |
2016/12/20 | 2,683 | 2,719 | 2,680 | 2,717 | 45,000 |
2016/12/19 | 2,660 | 2,680 | 2,652 | 2,679 | 37,100 |
2016/12/16 | 2,650 | 2,663 | 2,630 | 2,658 | 51,500 |
2016/12/15 | 2,586 | 2,626 | 2,584 | 2,616 | 33,800 |
2016/12/14 | 2,600 | 2,610 | 2,563 | 2,584 | 34,800 |
2016/12/13 | 2,600 | 2,606 | 2,567 | 2,595 | 49,000 |
2016/12/12 | 2,567 | 2,583 | 2,524 | 2,583 | 66,500 |
2016/12/09 | 2,554 | 2,568 | 2,532 | 2,558 | 79,700 |
2016/12/08 | 2,518 | 2,529 | 2,498 | 2,529 | 42,000 |
2016/12/07 | 2,479 | 2,493 | 2,470 | 2,492 | 30,400 |
2016/12/06 | 2,507 | 2,519 | 2,450 | 2,461 | 55,500 |
2016/12/05 | 2,506 | 2,506 | 2,465 | 2,485 | 41,100 |
2016/12/02 | 2,511 | 2,532 | 2,485 | 2,513 | 44,400 |
2016/12/01 | 2,548 | 2,569 | 2,501 | 2,521 | 62,600 |
2016/11/30 | 2,509 | 2,522 | 2,494 | 2,521 | 40,500 |
2016/11/29 | 2,498 | 2,511 | 2,486 | 2,497 | 30,700 |
2016/11/28 | 2,497 | 2,506 | 2,480 | 2,500 | 45,500 |
2016/11/25 | 2,494 | 2,505 | 2,488 | 2,505 | 81,300 |
2016/11/24 | 2,511 | 2,511 | 2,482 | 2,487 | 10,700 |
2016/11/22 | 2,490 | 2,507 | 2,480 | 2,494 | 40,400 |
2016/11/21 | 2,484 | 2,508 | 2,476 | 2,500 | 27,300 |
2016/11/18 | 2,464 | 2,474 | 2,444 | 2,469 | 35,300 |
2016/11/17 | 2,421 | 2,453 | 2,405 | 2,448 | 35,000 |
2016/11/16 | 2,452 | 2,461 | 2,427 | 2,452 | 49,500 |
2016/11/15 | 2,413 | 2,436 | 2,389 | 2,419 | 92,100 |
2016/11/14 | 2,481 | 2,490 | 2,398 | 2,413 | 72,200 |
2016/11/11 | 2,498 | 2,498 | 2,349 | 2,381 | 70,700 |
2016/11/10 | 2,518 | 2,520 | 2,378 | 2,398 | 57,200 |
2016/11/09 | 2,460 | 2,465 | 2,306 | 2,318 | 49,200 |
2016/11/08 | 2,464 | 2,470 | 2,437 | 2,447 | 24,800 |
2016/11/07 | 2,508 | 2,508 | 2,435 | 2,448 | 73,400 |
2016/11/04 | 2,522 | 2,527 | 2,490 | 2,502 | 47,000 |
2016/11/02 | 2,509 | 2,521 | 2,495 | 2,517 | 34,800 |
2016/11/01 | 2,533 | 2,537 | 2,506 | 2,534 | 35,900 |
2016/10/31 | 2,534 | 2,546 | 2,524 | 2,533 | 53,700 |
2016/10/28 | 2,556 | 2,566 | 2,530 | 2,544 | 81,500 |
2016/10/27 | 2,541 | 2,551 | 2,528 | 2,547 | 44,200 |
2016/10/26 | 2,524 | 2,545 | 2,524 | 2,539 | 36,900 |
2016/10/25 | 2,532 | 2,536 | 2,522 | 2,532 | 42,500 |
2016/10/24 | 2,516 | 2,537 | 2,516 | 2,534 | 27,200 |
2016/10/21 | 2,545 | 2,550 | 2,515 | 2,520 | 21,700 |
2016/10/20 | 2,520 | 2,541 | 2,514 | 2,540 | 34,800 |
2016/10/19 | 2,514 | 2,529 | 2,514 | 2,527 | 20,100 |
2016/10/18 | 2,465 | 2,520 | 2,462 | 2,520 | 82,800 |
2016/10/17 | 2,478 | 2,480 | 2,447 | 2,461 | 42,400 |
2016/10/14 | 2,506 | 2,519 | 2,477 | 2,494 | 34,300 |
2016/10/13 | 2,485 | 2,523 | 2,481 | 2,512 | 40,400 |
2016/10/12 | 2,466 | 2,492 | 2,456 | 2,475 | 43,300 |
2016/10/11 | 2,475 | 2,492 | 2,454 | 2,477 | 19,400 |
2016/10/07 | 2,491 | 2,498 | 2,452 | 2,477 | 37,800 |
2016/10/06 | 2,502 | 2,506 | 2,476 | 2,488 | 30,600 |
2016/10/05 | 2,503 | 2,530 | 2,481 | 2,497 | 69,000 |
2016/10/04 | 2,413 | 2,502 | 2,400 | 2,502 | 95,400 |
2016/10/03 | 2,395 | 2,438 | 2,380 | 2,397 | 34,500 |
2016/09/30 | 2,410 | 2,410 | 2,378 | 2,384 | 37,900 |
2016/09/29 | 2,464 | 2,472 | 2,410 | 2,436 | 55,100 |
2016/09/28 | 2,440 | 2,474 | 2,410 | 2,464 | 102,700 |
2016/09/27 | 2,385 | 2,481 | 2,377 | 2,481 | 217,000 |
2016/09/26 | 2,433 | 2,436 | 2,380 | 2,386 | 96,900 |
2016/09/23 | 2,266 | 2,384 | 2,259 | 2,383 | 146,300 |
2016/09/21 | 2,181 | 2,252 | 2,171 | 2,245 | 109,600 |
2016/09/20 | 2,211 | 2,250 | 2,170 | 2,215 | 127,700 |
2016/09/16 | 2,237 | 2,250 | 2,224 | 2,231 | 88,900 |
2016/09/15 | 2,233 | 2,252 | 2,233 | 2,239 | 33,800 |
2016/09/14 | 2,248 | 2,266 | 2,233 | 2,242 | 71,300 |
2016/09/13 | 2,275 | 2,297 | 2,251 | 2,270 | 51,300 |
2016/09/12 | 2,299 | 2,312 | 2,269 | 2,282 | 40,500 |
2016/09/09 | 2,320 | 2,334 | 2,293 | 2,322 | 54,800 |
2016/09/08 | 2,297 | 2,321 | 2,283 | 2,310 | 59,900 |
2016/09/07 | 2,310 | 2,316 | 2,279 | 2,305 | 48,600 |
2016/09/06 | 2,274 | 2,316 | 2,271 | 2,310 | 25,600 |
2016/09/05 | 2,267 | 2,286 | 2,264 | 2,276 | 28,300 |
2016/09/02 | 2,252 | 2,269 | 2,242 | 2,257 | 34,900 |
2016/09/01 | 2,269 | 2,269 | 2,233 | 2,261 | 20,800 |
2016/08/31 | 2,252 | 2,270 | 2,231 | 2,269 | 22,400 |
2016/08/30 | 2,258 | 2,272 | 2,236 | 2,238 | 14,300 |
2016/08/29 | 2,264 | 2,289 | 2,236 | 2,267 | 34,200 |
2016/08/26 | 2,265 | 2,277 | 2,238 | 2,255 | 39,500 |
2016/08/25 | 2,250 | 2,250 | 2,222 | 2,229 | 48,300 |
2016/08/24 | 2,241 | 2,272 | 2,236 | 2,250 | 40,700 |
2016/08/23 | 2,250 | 2,273 | 2,232 | 2,235 | 39,800 |
2016/08/22 | 2,251 | 2,285 | 2,251 | 2,275 | 23,300 |
2016/08/19 | 2,250 | 2,255 | 2,230 | 2,250 | 33,800 |
2016/08/18 | 2,280 | 2,298 | 2,244 | 2,250 | 48,100 |
2016/08/17 | 2,290 | 2,299 | 2,270 | 2,280 | 35,500 |
2016/08/16 | 2,350 | 2,351 | 2,304 | 2,326 | 42,900 |
2016/08/15 | 2,356 | 2,378 | 2,328 | 2,350 | 35,500 |
2016/08/12 | 2,365 | 2,388 | 2,329 | 2,355 | 31,200 |
2016/08/10 | 2,316 | 2,336 | 2,281 | 2,318 | 36,900 |
2016/08/09 | 2,220 | 2,358 | 2,220 | 2,352 | 39,400 |
2016/08/08 | 2,321 | 2,345 | 2,288 | 2,323 | 35,500 |
2016/08/05 | 2,320 | 2,370 | 2,288 | 2,305 | 26,100 |
2016/08/04 | 2,345 | 2,401 | 2,294 | 2,320 | 27,300 |
2016/08/03 | 2,380 | 2,380 | 2,330 | 2,343 | 38,000 |
2016/08/02 | 2,395 | 2,428 | 2,382 | 2,384 | 17,000 |
2016/08/01 | 2,429 | 2,479 | 2,400 | 2,411 | 24,200 |
2016/07/29 | 2,457 | 2,483 | 2,431 | 2,479 | 23,300 |
2016/07/28 | 2,420 | 2,472 | 2,402 | 2,469 | 27,300 |
2016/07/27 | 2,476 | 2,476 | 2,427 | 2,443 | 27,000 |
2016/07/26 | 2,470 | 2,482 | 2,450 | 2,459 | 21,200 |
2016/07/25 | 2,449 | 2,484 | 2,410 | 2,472 | 30,100 |
2016/07/22 | 2,453 | 2,456 | 2,421 | 2,448 | 38,600 |
2016/07/21 | 2,560 | 2,562 | 2,480 | 2,498 | 23,400 |
2016/07/20 | 2,494 | 2,543 | 2,480 | 2,540 | 32,400 |
2016/07/19 | 2,516 | 2,562 | 2,463 | 2,531 | 61,000 |
2016/07/15 | 2,484 | 2,496 | 2,451 | 2,480 | 30,700 |
2016/07/14 | 2,470 | 2,480 | 2,446 | 2,459 | 27,100 |
2016/07/13 | 2,487 | 2,487 | 2,436 | 2,449 | 30,200 |
2016/07/12 | 2,420 | 2,476 | 2,418 | 2,439 | 35,900 |
2016/07/11 | 2,372 | 2,437 | 2,368 | 2,416 | 18,900 |
2016/07/08 | 2,406 | 2,406 | 2,327 | 2,330 | 25,900 |
2016/07/07 | 2,388 | 2,412 | 2,376 | 2,388 | 28,400 |
2016/07/06 | 2,380 | 2,396 | 2,361 | 2,388 | 31,900 |
2016/07/05 | 2,403 | 2,433 | 2,388 | 2,420 | 19,100 |
2016/07/04 | 2,400 | 2,429 | 2,400 | 2,413 | 16,000 |
2016/07/01 | 2,410 | 2,440 | 2,410 | 2,434 | 17,700 |
2016/06/30 | 2,442 | 2,455 | 2,400 | 2,402 | 26,700 |
2016/06/29 | 2,450 | 2,450 | 2,383 | 2,417 | 35,300 |
2016/06/28 | 2,370 | 2,457 | 2,349 | 2,418 | 54,600 |
2016/06/27 | 2,394 | 2,453 | 2,382 | 2,438 | 38,200 |
2016/06/24 | 2,468 | 2,504 | 2,306 | 2,328 | 70,800 |
2016/06/23 | 2,476 | 2,518 | 2,433 | 2,468 | 37,000 |
2016/06/22 | 2,455 | 2,475 | 2,432 | 2,464 | 17,600 |
2016/06/21 | 2,468 | 2,478 | 2,424 | 2,470 | 34,800 |
2016/06/20 | 2,453 | 2,486 | 2,450 | 2,477 | 18,100 |
2016/06/17 | 2,452 | 2,509 | 2,413 | 2,413 | 35,100 |
2016/06/16 | 2,489 | 2,548 | 2,400 | 2,412 | 34,000 |
2016/06/15 | 2,480 | 2,586 | 2,480 | 2,509 | 23,800 |
2016/06/14 | 2,530 | 2,553 | 2,478 | 2,490 | 22,600 |
2016/06/13 | 2,600 | 2,600 | 2,516 | 2,517 | 38,000 |
2016/06/10 | 2,641 | 2,641 | 2,603 | 2,628 | 46,300 |
2016/06/09 | 2,647 | 2,677 | 2,640 | 2,652 | 12,400 |
2016/06/08 | 2,665 | 2,668 | 2,619 | 2,660 | 19,900 |
2016/06/07 | 2,640 | 2,673 | 2,625 | 2,641 | 9,500 |
2016/06/06 | 2,636 | 2,655 | 2,608 | 2,650 | 28,000 |
2016/06/03 | 2,642 | 2,665 | 2,621 | 2,641 | 27,000 |
2016/06/02 | 2,673 | 2,722 | 2,636 | 2,637 | 31,200 |
2016/06/01 | 2,738 | 2,738 | 2,696 | 2,703 | 20,000 |
2016/05/31 | 2,730 | 2,744 | 2,701 | 2,738 | 34,800 |
2016/05/30 | 2,740 | 2,745 | 2,721 | 2,744 | 16,400 |
2016/05/27 | 2,699 | 2,733 | 2,697 | 2,718 | 16,400 |
2016/05/26 | 2,729 | 2,729 | 2,677 | 2,680 | 26,200 |
2016/05/25 | 2,704 | 2,744 | 2,667 | 2,696 | 42,800 |
2016/05/24 | 2,731 | 2,734 | 2,688 | 2,694 | 35,100 |
2016/05/23 | 2,755 | 2,763 | 2,723 | 2,730 | 26,700 |
2016/05/20 | 2,764 | 2,784 | 2,738 | 2,779 | 31,400 |
2016/05/19 | 2,778 | 2,778 | 2,741 | 2,757 | 22,100 |
2016/05/18 | 2,731 | 2,749 | 2,702 | 2,738 | 32,300 |
2016/05/17 | 2,706 | 2,747 | 2,701 | 2,746 | 37,200 |
2016/05/16 | 2,606 | 2,697 | 2,606 | 2,662 | 35,700 |
2016/05/13 | 2,722 | 2,746 | 2,639 | 2,648 | 54,400 |
2016/05/12 | 2,698 | 2,750 | 2,698 | 2,739 | 11,000 |
2016/05/11 | 2,781 | 2,790 | 2,734 | 2,744 | 19,700 |
2016/05/10 | 2,697 | 2,772 | 2,697 | 2,760 | 36,300 |
2016/05/09 | 2,695 | 2,711 | 2,685 | 2,694 | 12,800 |
2016/05/06 | 2,656 | 2,684 | 2,631 | 2,656 | 39,200 |
2016/05/02 | 2,658 | 2,678 | 2,614 | 2,673 | 32,500 |
2016/04/28 | 2,800 | 2,829 | 2,677 | 2,708 | 48,300 |
2016/04/27 | 2,775 | 2,781 | 2,731 | 2,755 | 32,200 |
2016/04/26 | 2,727 | 2,765 | 2,720 | 2,765 | 23,900 |
2016/04/25 | 2,736 | 2,749 | 2,710 | 2,718 | 22,200 |
2016/04/22 | 2,737 | 2,756 | 2,715 | 2,745 | 31,800 |
2016/04/21 | 2,788 | 2,806 | 2,717 | 2,739 | 58,000 |
2016/04/20 | 2,724 | 2,771 | 2,707 | 2,721 | 27,800 |
2016/04/19 | 2,742 | 2,768 | 2,700 | 2,721 | 25,100 |
2016/04/18 | 2,663 | 2,734 | 2,663 | 2,692 | 17,300 |
2016/04/15 | 2,732 | 2,781 | 2,718 | 2,763 | 21,800 |
2016/04/14 | 2,749 | 2,788 | 2,703 | 2,782 | 54,700 |
2016/04/13 | 2,687 | 2,732 | 2,672 | 2,714 | 28,400 |
2016/04/12 | 2,675 | 2,702 | 2,669 | 2,676 | 26,300 |
2016/04/11 | 2,680 | 2,708 | 2,641 | 2,688 | 28,100 |
2016/04/08 | 2,603 | 2,726 | 2,603 | 2,697 | 34,300 |
2016/04/07 | 2,635 | 2,674 | 2,618 | 2,657 | 34,400 |
2016/04/06 | 2,652 | 2,690 | 2,634 | 2,657 | 37,300 |
2016/04/05 | 2,694 | 2,729 | 2,647 | 2,647 | 38,600 |
2016/04/04 | 2,670 | 2,730 | 2,654 | 2,722 | 44,400 |
2016/04/01 | 2,781 | 2,781 | 2,657 | 2,658 | 82,800 |
2016/03/31 | 2,874 | 2,924 | 2,780 | 2,783 | 59,400 |
2016/03/30 | 2,917 | 2,941 | 2,901 | 2,902 | 31,400 |
2016/03/29 | 2,911 | 2,947 | 2,907 | 2,947 | 31,000 |
2016/03/28 | 2,961 | 2,962 | 2,901 | 2,956 | 33,500 |
2016/03/25 | 2,934 | 2,952 | 2,900 | 2,911 | 20,800 |
2016/03/24 | 2,940 | 2,970 | 2,931 | 2,934 | 33,100 |
2016/03/23 | 2,982 | 2,997 | 2,950 | 2,960 | 27,400 |
2016/03/22 | 2,940 | 2,987 | 2,890 | 2,976 | 88,500 |
2016/03/18 | 2,848 | 2,896 | 2,841 | 2,891 | 80,200 |
2016/03/17 | 2,789 | 2,929 | 2,783 | 2,870 | 125,200 |
2016/03/16 | 2,735 | 2,784 | 2,735 | 2,750 | 45,700 |
2016/03/15 | 2,740 | 2,795 | 2,718 | 2,747 | 38,000 |
2016/03/14 | 2,750 | 2,762 | 2,713 | 2,752 | 40,400 |
2016/03/11 | 2,704 | 2,752 | 2,704 | 2,728 | 61,600 |
2016/03/10 | 2,710 | 2,761 | 2,682 | 2,745 | 27,200 |
2016/03/09 | 2,700 | 2,719 | 2,661 | 2,681 | 33,200 |
2016/03/08 | 2,710 | 2,719 | 2,673 | 2,707 | 42,900 |
2016/03/07 | 2,841 | 2,847 | 2,710 | 2,721 | 38,000 |
2016/03/04 | 2,716 | 2,797 | 2,716 | 2,792 | 39,100 |
2016/03/03 | 2,726 | 2,740 | 2,695 | 2,714 | 41,600 |
2016/03/02 | 2,745 | 2,788 | 2,722 | 2,757 | 26,200 |
2016/03/01 | 2,717 | 2,717 | 2,664 | 2,702 | 43,000 |
2016/02/29 | 2,794 | 2,822 | 2,700 | 2,700 | 48,900 |
2016/02/26 | 2,786 | 2,823 | 2,746 | 2,772 | 43,300 |
2016/02/25 | 2,711 | 2,798 | 2,711 | 2,786 | 57,000 |
2016/02/24 | 2,653 | 2,735 | 2,653 | 2,711 | 68,000 |
2016/02/23 | 2,722 | 2,729 | 2,660 | 2,676 | 52,000 |
2016/02/22 | 2,701 | 2,760 | 2,701 | 2,722 | 40,100 |
2016/02/19 | 2,677 | 2,730 | 2,677 | 2,707 | 53,000 |
2016/02/18 | 2,750 | 2,754 | 2,704 | 2,715 | 46,200 |
2016/02/17 | 2,686 | 2,729 | 2,666 | 2,700 | 54,700 |
2016/02/16 | 2,746 | 2,772 | 2,703 | 2,703 | 61,300 |
2016/02/15 | 2,700 | 2,793 | 2,696 | 2,788 | 56,100 |
2016/02/12 | 2,705 | 2,742 | 2,650 | 2,650 | 129,000 |
2016/02/10 | 2,867 | 2,880 | 2,757 | 2,783 | 59,000 |
2016/02/09 | 2,920 | 2,920 | 2,821 | 2,857 | 57,600 |
2016/02/08 | 2,849 | 2,965 | 2,849 | 2,932 | 57,000 |
2016/02/05 | 2,868 | 2,923 | 2,810 | 2,894 | 82,600 |
2016/02/04 | 2,947 | 2,955 | 2,900 | 2,926 | 47,800 |
2016/02/03 | 2,975 | 3,000 | 2,920 | 2,962 | 55,200 |
2016/02/02 | 2,965 | 3,080 | 2,965 | 3,025 | 90,900 |
2016/02/01 | 2,958 | 3,040 | 2,946 | 3,020 | 72,900 |
2016/01/29 | 2,842 | 2,960 | 2,842 | 2,958 | 81,300 |
2016/01/28 | 2,834 | 2,883 | 2,789 | 2,831 | 47,500 |
2016/01/27 | 2,826 | 2,869 | 2,781 | 2,847 | 49,100 |
2016/01/26 | 2,851 | 2,851 | 2,773 | 2,782 | 76,700 |
2016/01/25 | 2,810 | 2,874 | 2,790 | 2,866 | 74,500 |
2016/01/22 | 2,750 | 2,787 | 2,681 | 2,773 | 108,100 |
2016/01/21 | 2,744 | 2,792 | 2,726 | 2,739 | 163,400 |
2016/01/20 | 2,750 | 2,778 | 2,739 | 2,751 | 95,200 |
2016/01/19 | 2,750 | 2,787 | 2,744 | 2,769 | 116,700 |
2016/01/18 | 2,750 | 2,760 | 2,719 | 2,739 | 51,500 |
2016/01/15 | 2,798 | 2,843 | 2,787 | 2,799 | 83,300 |
2016/01/14 | 2,746 | 2,765 | 2,726 | 2,748 | 134,000 |
2016/01/13 | 2,749 | 2,810 | 2,739 | 2,804 | 51,500 |
2016/01/12 | 2,726 | 2,800 | 2,726 | 2,730 | 123,800 |
2016/01/08 | 2,767 | 2,806 | 2,737 | 2,773 | 86,300 |
2016/01/07 | 2,800 | 2,868 | 2,780 | 2,790 | 87,400 |
2016/01/06 | 2,819 | 2,835 | 2,751 | 2,778 | 73,700 |
2016/01/05 | 2,734 | 2,848 | 2,730 | 2,819 | 104,500 |
2016/01/04 | 2,770 | 2,808 | 2,734 | 2,734 | 64,300 |