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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,145 | 4,150 | 4,095 | 4,130 | 26,300 |
| 2017/12/28 | 4,150 | 4,165 | 4,120 | 4,130 | 26,700 |
| 2017/12/27 | 4,175 | 4,190 | 4,140 | 4,150 | 27,700 |
| 2017/12/26 | 4,150 | 4,195 | 4,150 | 4,175 | 57,800 |
| 2017/12/25 | 4,090 | 4,125 | 4,065 | 4,120 | 33,700 |
| 2017/12/22 | 4,065 | 4,085 | 4,035 | 4,045 | 57,000 |
| 2017/12/21 | 4,045 | 4,055 | 4,025 | 4,050 | 38,000 |
| 2017/12/20 | 4,015 | 4,085 | 4,015 | 4,045 | 45,500 |
| 2017/12/19 | 4,100 | 4,105 | 4,040 | 4,050 | 53,000 |
| 2017/12/18 | 4,115 | 4,140 | 4,080 | 4,085 | 39,500 |
| 2017/12/15 | 4,075 | 4,125 | 4,030 | 4,075 | 90,100 |
| 2017/12/14 | 4,100 | 4,150 | 4,055 | 4,080 | 67,600 |
| 2017/12/13 | 4,075 | 4,075 | 4,000 | 4,030 | 52,200 |
| 2017/12/12 | 4,140 | 4,155 | 4,020 | 4,030 | 81,500 |
| 2017/12/11 | 4,165 | 4,190 | 4,065 | 4,110 | 67,300 |
| 2017/12/08 | 4,120 | 4,200 | 4,115 | 4,155 | 110,700 |
| 2017/12/07 | 4,215 | 4,300 | 4,200 | 4,260 | 87,900 |
| 2017/12/06 | 4,160 | 4,270 | 4,160 | 4,175 | 62,200 |
| 2017/12/05 | 4,075 | 4,185 | 4,075 | 4,160 | 52,100 |
| 2017/12/04 | 4,125 | 4,140 | 4,060 | 4,075 | 45,500 |
| 2017/12/01 | 4,035 | 4,125 | 4,025 | 4,095 | 67,600 |
| 2017/11/30 | 4,005 | 4,065 | 3,980 | 4,045 | 86,300 |
| 2017/11/29 | 3,950 | 4,010 | 3,940 | 4,010 | 39,200 |
| 2017/11/28 | 3,830 | 3,910 | 3,825 | 3,905 | 31,400 |
| 2017/11/27 | 3,820 | 3,840 | 3,805 | 3,820 | 20,700 |
| 2017/11/24 | 3,720 | 3,820 | 3,720 | 3,815 | 27,900 |
| 2017/11/22 | 3,745 | 3,745 | 3,715 | 3,720 | 29,500 |
| 2017/11/21 | 3,730 | 3,775 | 3,710 | 3,745 | 19,500 |
| 2017/11/20 | 3,645 | 3,735 | 3,640 | 3,720 | 24,300 |
| 2017/11/17 | 3,750 | 3,760 | 3,670 | 3,670 | 36,400 |
| 2017/11/16 | 3,680 | 3,780 | 3,600 | 3,745 | 40,400 |
| 2017/11/15 | 3,825 | 3,840 | 3,720 | 3,720 | 40,200 |
| 2017/11/14 | 3,735 | 3,855 | 3,735 | 3,835 | 64,900 |
| 2017/11/13 | 3,735 | 3,880 | 3,700 | 3,850 | 70,300 |
| 2017/11/10 | 3,615 | 3,750 | 3,595 | 3,730 | 50,200 |
| 2017/11/09 | 3,680 | 3,705 | 3,615 | 3,665 | 52,700 |
| 2017/11/08 | 3,575 | 3,675 | 3,565 | 3,675 | 62,400 |
| 2017/11/07 | 3,545 | 3,565 | 3,505 | 3,560 | 41,900 |
| 2017/11/06 | 3,560 | 3,570 | 3,540 | 3,560 | 27,700 |
| 2017/11/02 | 3,525 | 3,575 | 3,495 | 3,570 | 37,200 |
| 2017/11/01 | 3,525 | 3,550 | 3,515 | 3,540 | 41,700 |
| 2017/10/31 | 3,520 | 3,530 | 3,500 | 3,530 | 34,800 |
| 2017/10/30 | 3,505 | 3,510 | 3,465 | 3,500 | 64,900 |
| 2017/10/27 | 3,495 | 3,525 | 3,485 | 3,520 | 26,700 |
| 2017/10/26 | 3,490 | 3,510 | 3,480 | 3,495 | 29,700 |
| 2017/10/25 | 3,495 | 3,495 | 3,460 | 3,485 | 52,500 |
| 2017/10/24 | 3,445 | 3,500 | 3,445 | 3,500 | 50,900 |
| 2017/10/23 | 3,470 | 3,470 | 3,415 | 3,450 | 42,800 |
| 2017/10/20 | 3,440 | 3,470 | 3,405 | 3,450 | 49,900 |
| 2017/10/19 | 3,455 | 3,455 | 3,415 | 3,440 | 50,200 |
| 2017/10/18 | 3,465 | 3,480 | 3,435 | 3,455 | 36,700 |
| 2017/10/17 | 3,465 | 3,475 | 3,435 | 3,470 | 32,400 |
| 2017/10/16 | 3,485 | 3,490 | 3,455 | 3,470 | 56,700 |
| 2017/10/13 | 3,440 | 3,485 | 3,440 | 3,475 | 27,400 |
| 2017/10/12 | 3,440 | 3,475 | 3,440 | 3,440 | 32,900 |
| 2017/10/11 | 3,415 | 3,445 | 3,405 | 3,440 | 33,700 |
| 2017/10/10 | 3,375 | 3,445 | 3,355 | 3,445 | 37,200 |
| 2017/10/06 | 3,360 | 3,380 | 3,325 | 3,375 | 31,800 |
| 2017/10/05 | 3,365 | 3,390 | 3,355 | 3,355 | 31,100 |
| 2017/10/04 | 3,340 | 3,380 | 3,325 | 3,380 | 38,100 |
| 2017/10/03 | 3,350 | 3,355 | 3,315 | 3,320 | 47,700 |
| 2017/10/02 | 3,380 | 3,390 | 3,345 | 3,355 | 49,600 |
| 2017/09/29 | 3,340 | 3,390 | 3,330 | 3,385 | 47,100 |
| 2017/09/28 | 3,330 | 3,335 | 3,290 | 3,335 | 47,800 |
| 2017/09/27 | 3,375 | 3,375 | 3,285 | 3,310 | 83,900 |
| 2017/09/26 | 3,350 | 3,415 | 3,350 | 3,415 | 173,400 |
| 2017/09/25 | 3,295 | 3,335 | 3,280 | 3,325 | 86,200 |
| 2017/09/22 | 3,245 | 3,280 | 3,240 | 3,275 | 54,700 |
| 2017/09/21 | 3,300 | 3,300 | 3,245 | 3,250 | 83,400 |
| 2017/09/20 | 3,310 | 3,325 | 3,290 | 3,300 | 62,100 |
| 2017/09/19 | 3,320 | 3,325 | 3,300 | 3,310 | 66,100 |
| 2017/09/15 | 3,305 | 3,330 | 3,295 | 3,325 | 81,600 |
| 2017/09/14 | 3,310 | 3,315 | 3,290 | 3,305 | 41,800 |
| 2017/09/13 | 3,315 | 3,320 | 3,300 | 3,305 | 36,500 |
| 2017/09/12 | 3,295 | 3,335 | 3,285 | 3,320 | 48,600 |
| 2017/09/11 | 3,260 | 3,290 | 3,255 | 3,270 | 39,500 |
| 2017/09/08 | 3,190 | 3,285 | 3,190 | 3,250 | 71,400 |
| 2017/09/07 | 3,190 | 3,225 | 3,190 | 3,205 | 22,700 |
| 2017/09/06 | 3,160 | 3,190 | 3,145 | 3,175 | 46,000 |
| 2017/09/05 | 3,220 | 3,225 | 3,175 | 3,195 | 48,800 |
| 2017/09/04 | 3,260 | 3,265 | 3,210 | 3,230 | 48,300 |
| 2017/09/01 | 3,235 | 3,280 | 3,225 | 3,280 | 34,600 |
| 2017/08/31 | 3,240 | 3,255 | 3,235 | 3,240 | 29,200 |
| 2017/08/30 | 3,220 | 3,250 | 3,215 | 3,250 | 29,200 |
| 2017/08/29 | 3,165 | 3,220 | 3,165 | 3,210 | 36,600 |
| 2017/08/28 | 3,180 | 3,210 | 3,165 | 3,210 | 25,900 |
| 2017/08/25 | 3,160 | 3,190 | 3,145 | 3,180 | 40,700 |
| 2017/08/24 | 3,155 | 3,190 | 3,155 | 3,165 | 23,400 |
| 2017/08/23 | 3,165 | 3,185 | 3,160 | 3,175 | 28,500 |
| 2017/08/22 | 3,140 | 3,175 | 3,140 | 3,150 | 28,600 |
| 2017/08/21 | 3,160 | 3,200 | 3,160 | 3,175 | 26,500 |
| 2017/08/18 | 3,140 | 3,195 | 3,140 | 3,180 | 48,000 |
| 2017/08/17 | 3,200 | 3,230 | 3,190 | 3,210 | 30,800 |
| 2017/08/16 | 3,200 | 3,260 | 3,200 | 3,230 | 54,900 |
| 2017/08/15 | 3,220 | 3,245 | 3,175 | 3,195 | 64,500 |
| 2017/08/14 | 3,155 | 3,285 | 3,135 | 3,230 | 147,400 |
| 2017/08/10 | 3,100 | 3,180 | 3,100 | 3,180 | 67,900 |
| 2017/08/09 | 3,050 | 3,130 | 3,035 | 3,120 | 81,700 |
| 2017/08/08 | 3,140 | 3,170 | 3,135 | 3,170 | 50,000 |
| 2017/08/07 | 3,085 | 3,150 | 3,085 | 3,140 | 74,500 |
| 2017/08/04 | 3,050 | 3,080 | 3,045 | 3,080 | 41,200 |
| 2017/08/03 | 3,035 | 3,055 | 3,025 | 3,055 | 45,900 |
| 2017/08/02 | 3,025 | 3,050 | 3,010 | 3,035 | 45,300 |
| 2017/08/01 | 2,965 | 3,035 | 2,965 | 3,035 | 39,500 |
| 2017/07/31 | 2,989 | 2,994 | 2,963 | 2,970 | 69,700 |
| 2017/07/28 | 2,931 | 2,966 | 2,931 | 2,961 | 40,600 |
| 2017/07/27 | 2,929 | 2,964 | 2,927 | 2,939 | 32,600 |
| 2017/07/26 | 2,936 | 2,939 | 2,912 | 2,930 | 32,300 |
| 2017/07/25 | 2,948 | 2,956 | 2,934 | 2,937 | 30,900 |
| 2017/07/24 | 2,924 | 2,949 | 2,915 | 2,948 | 38,000 |
| 2017/07/21 | 2,932 | 2,946 | 2,922 | 2,938 | 31,300 |
| 2017/07/20 | 2,918 | 2,951 | 2,918 | 2,941 | 25,000 |
| 2017/07/19 | 2,905 | 2,938 | 2,905 | 2,919 | 23,700 |
| 2017/07/18 | 2,912 | 2,918 | 2,898 | 2,916 | 31,100 |
| 2017/07/14 | 2,925 | 2,941 | 2,923 | 2,924 | 26,300 |
| 2017/07/13 | 2,926 | 2,931 | 2,911 | 2,922 | 24,200 |
| 2017/07/12 | 2,938 | 2,944 | 2,918 | 2,921 | 36,100 |
| 2017/07/11 | 2,901 | 2,960 | 2,901 | 2,955 | 27,100 |
| 2017/07/10 | 2,921 | 2,938 | 2,910 | 2,914 | 33,700 |
| 2017/07/07 | 2,930 | 2,957 | 2,910 | 2,910 | 40,900 |
| 2017/07/06 | 2,977 | 3,010 | 2,967 | 2,969 | 35,700 |
| 2017/07/05 | 2,980 | 2,994 | 2,949 | 2,994 | 46,800 |
| 2017/07/04 | 3,020 | 3,020 | 2,972 | 2,978 | 46,400 |
| 2017/07/03 | 3,015 | 3,025 | 3,000 | 3,010 | 47,800 |
| 2017/06/30 | 3,030 | 3,030 | 2,989 | 3,015 | 65,000 |
| 2017/06/29 | 3,030 | 3,040 | 3,015 | 3,035 | 40,100 |
| 2017/06/28 | 3,035 | 3,040 | 3,010 | 3,015 | 35,200 |
| 2017/06/27 | 3,035 | 3,050 | 3,020 | 3,035 | 42,200 |
| 2017/06/26 | 3,020 | 3,045 | 3,020 | 3,030 | 34,300 |
| 2017/06/23 | 3,015 | 3,035 | 2,993 | 3,025 | 64,200 |
| 2017/06/22 | 3,035 | 3,035 | 3,010 | 3,015 | 40,700 |
| 2017/06/21 | 3,050 | 3,070 | 3,025 | 3,035 | 47,500 |
| 2017/06/20 | 3,035 | 3,065 | 3,030 | 3,055 | 52,600 |
| 2017/06/19 | 3,040 | 3,055 | 3,020 | 3,025 | 32,300 |
| 2017/06/16 | 3,025 | 3,050 | 3,010 | 3,050 | 92,000 |
| 2017/06/15 | 3,025 | 3,050 | 3,005 | 3,020 | 43,400 |
| 2017/06/14 | 3,040 | 3,055 | 3,015 | 3,020 | 41,800 |
| 2017/06/13 | 3,045 | 3,070 | 3,025 | 3,025 | 32,400 |
| 2017/06/12 | 3,030 | 3,060 | 3,025 | 3,060 | 63,000 |
| 2017/06/09 | 3,020 | 3,070 | 3,015 | 3,030 | 92,100 |
| 2017/06/08 | 3,050 | 3,065 | 3,020 | 3,025 | 92,200 |
| 2017/06/07 | 3,040 | 3,065 | 3,035 | 3,050 | 110,000 |
| 2017/06/06 | 3,060 | 3,075 | 3,030 | 3,030 | 107,700 |
| 2017/06/05 | 3,025 | 3,055 | 3,015 | 3,050 | 115,500 |
| 2017/06/02 | 2,952 | 3,050 | 2,952 | 3,035 | 171,900 |
| 2017/06/01 | 2,820 | 2,975 | 2,820 | 2,967 | 222,900 |
| 2017/05/31 | 2,800 | 2,828 | 2,778 | 2,807 | 122,900 |
| 2017/05/30 | 2,803 | 2,816 | 2,782 | 2,800 | 25,200 |
| 2017/05/29 | 2,819 | 2,831 | 2,800 | 2,804 | 41,000 |
| 2017/05/26 | 2,831 | 2,832 | 2,808 | 2,821 | 72,600 |
| 2017/05/25 | 2,821 | 2,845 | 2,810 | 2,840 | 39,500 |
| 2017/05/24 | 2,833 | 2,850 | 2,809 | 2,827 | 66,000 |
| 2017/05/23 | 2,791 | 2,846 | 2,791 | 2,817 | 62,800 |
| 2017/05/22 | 2,807 | 2,818 | 2,787 | 2,792 | 57,600 |
| 2017/05/19 | 2,818 | 2,818 | 2,776 | 2,813 | 50,300 |
| 2017/05/18 | 2,820 | 2,832 | 2,797 | 2,807 | 63,300 |
| 2017/05/17 | 2,842 | 2,850 | 2,818 | 2,834 | 64,600 |
| 2017/05/16 | 2,845 | 2,885 | 2,836 | 2,848 | 105,400 |
| 2017/05/15 | 2,845 | 2,866 | 2,830 | 2,853 | 95,500 |
| 2017/05/12 | 2,827 | 2,865 | 2,808 | 2,865 | 71,500 |
| 2017/05/11 | 2,818 | 2,828 | 2,803 | 2,827 | 65,700 |
| 2017/05/10 | 2,827 | 2,833 | 2,805 | 2,819 | 66,900 |
| 2017/05/09 | 2,838 | 2,838 | 2,812 | 2,826 | 52,000 |
| 2017/05/08 | 2,800 | 2,843 | 2,800 | 2,843 | 83,400 |
| 2017/05/02 | 2,746 | 2,768 | 2,746 | 2,751 | 34,400 |
| 2017/05/01 | 2,722 | 2,743 | 2,722 | 2,739 | 42,500 |
| 2017/04/28 | 2,738 | 2,747 | 2,730 | 2,736 | 58,700 |
| 2017/04/27 | 2,715 | 2,746 | 2,715 | 2,738 | 69,500 |
| 2017/04/26 | 2,738 | 2,747 | 2,692 | 2,711 | 53,900 |
| 2017/04/25 | 2,687 | 2,705 | 2,668 | 2,696 | 71,700 |
| 2017/04/24 | 2,657 | 2,695 | 2,645 | 2,686 | 87,600 |
| 2017/04/21 | 2,592 | 2,626 | 2,583 | 2,620 | 53,800 |
| 2017/04/20 | 2,592 | 2,592 | 2,554 | 2,563 | 46,400 |
| 2017/04/19 | 2,583 | 2,605 | 2,571 | 2,591 | 89,600 |
| 2017/04/18 | 2,636 | 2,642 | 2,578 | 2,583 | 98,300 |
| 2017/04/17 | 2,616 | 2,657 | 2,616 | 2,639 | 43,300 |
| 2017/04/14 | 2,600 | 2,640 | 2,595 | 2,633 | 44,900 |
| 2017/04/13 | 2,607 | 2,644 | 2,599 | 2,603 | 118,800 |
| 2017/04/12 | 2,623 | 2,673 | 2,602 | 2,657 | 118,900 |
| 2017/04/11 | 2,632 | 2,716 | 2,604 | 2,674 | 160,700 |
| 2017/04/10 | 2,718 | 2,734 | 2,591 | 2,632 | 217,000 |
| 2017/04/07 | 2,814 | 2,825 | 2,740 | 2,750 | 115,900 |
| 2017/04/06 | 2,849 | 2,852 | 2,794 | 2,796 | 38,300 |
| 2017/04/05 | 2,886 | 2,902 | 2,833 | 2,852 | 59,000 |
| 2017/04/04 | 2,880 | 2,897 | 2,844 | 2,888 | 79,500 |
| 2017/04/03 | 2,893 | 2,914 | 2,851 | 2,891 | 36,600 |
| 2017/03/31 | 2,950 | 2,950 | 2,856 | 2,856 | 43,900 |
| 2017/03/30 | 2,973 | 2,975 | 2,924 | 2,936 | 25,900 |
| 2017/03/29 | 2,979 | 2,982 | 2,944 | 2,975 | 32,700 |
| 2017/03/28 | 2,979 | 2,988 | 2,954 | 2,979 | 73,900 |
| 2017/03/27 | 2,968 | 2,968 | 2,940 | 2,944 | 20,800 |
| 2017/03/24 | 2,968 | 3,005 | 2,966 | 3,000 | 42,100 |
| 2017/03/23 | 2,965 | 2,979 | 2,951 | 2,970 | 35,700 |
| 2017/03/22 | 2,968 | 2,976 | 2,950 | 2,963 | 38,900 |
| 2017/03/21 | 2,994 | 3,030 | 2,994 | 2,998 | 45,100 |
| 2017/03/17 | 3,010 | 3,015 | 2,981 | 3,005 | 39,700 |
| 2017/03/16 | 2,989 | 3,020 | 2,985 | 3,015 | 48,900 |
| 2017/03/15 | 3,005 | 3,030 | 3,005 | 3,010 | 38,800 |
| 2017/03/14 | 3,040 | 3,040 | 2,999 | 3,020 | 36,100 |
| 2017/03/13 | 3,010 | 3,055 | 3,010 | 3,025 | 52,700 |
| 2017/03/10 | 3,000 | 3,030 | 2,997 | 3,015 | 86,800 |
| 2017/03/09 | 2,988 | 2,989 | 2,966 | 2,972 | 31,300 |
| 2017/03/08 | 2,983 | 2,987 | 2,960 | 2,984 | 37,200 |
| 2017/03/07 | 2,978 | 2,990 | 2,960 | 2,982 | 25,800 |
| 2017/03/06 | 2,974 | 2,990 | 2,969 | 2,978 | 17,600 |
| 2017/03/03 | 2,978 | 2,999 | 2,964 | 2,974 | 13,600 |
| 2017/03/02 | 3,000 | 3,005 | 2,961 | 2,981 | 39,900 |
| 2017/03/01 | 2,976 | 2,997 | 2,951 | 2,991 | 43,100 |
| 2017/02/28 | 2,968 | 3,030 | 2,964 | 2,975 | 47,100 |
| 2017/02/27 | 2,972 | 2,972 | 2,923 | 2,953 | 42,100 |
| 2017/02/24 | 2,991 | 3,025 | 2,967 | 3,005 | 47,700 |
| 2017/02/23 | 2,956 | 3,010 | 2,950 | 2,991 | 50,900 |
| 2017/02/22 | 2,935 | 2,958 | 2,911 | 2,948 | 45,700 |
| 2017/02/21 | 2,917 | 2,940 | 2,900 | 2,933 | 23,000 |
| 2017/02/20 | 2,917 | 2,932 | 2,877 | 2,932 | 24,700 |
| 2017/02/17 | 2,897 | 2,949 | 2,897 | 2,946 | 38,700 |
| 2017/02/16 | 2,883 | 2,902 | 2,864 | 2,897 | 36,500 |
| 2017/02/15 | 2,900 | 2,938 | 2,879 | 2,904 | 48,700 |
| 2017/02/14 | 2,888 | 2,890 | 2,853 | 2,864 | 47,600 |
| 2017/02/13 | 2,882 | 2,890 | 2,859 | 2,884 | 56,000 |
| 2017/02/10 | 2,799 | 2,888 | 2,788 | 2,885 | 90,300 |
| 2017/02/09 | 2,695 | 2,711 | 2,656 | 2,685 | 30,400 |
| 2017/02/08 | 2,694 | 2,710 | 2,683 | 2,710 | 30,100 |
| 2017/02/07 | 2,713 | 2,716 | 2,692 | 2,704 | 29,600 |
| 2017/02/06 | 2,754 | 2,759 | 2,719 | 2,732 | 31,600 |
| 2017/02/03 | 2,706 | 2,755 | 2,706 | 2,750 | 31,000 |
| 2017/02/02 | 2,778 | 2,783 | 2,691 | 2,702 | 81,200 |
| 2017/02/01 | 2,712 | 2,796 | 2,712 | 2,784 | 67,700 |
| 2017/01/31 | 2,690 | 2,730 | 2,682 | 2,711 | 57,400 |
| 2017/01/30 | 2,688 | 2,714 | 2,675 | 2,712 | 63,700 |
| 2017/01/27 | 2,710 | 2,716 | 2,688 | 2,700 | 60,300 |
| 2017/01/26 | 2,690 | 2,719 | 2,686 | 2,709 | 46,200 |
| 2017/01/25 | 2,682 | 2,690 | 2,640 | 2,673 | 47,400 |
| 2017/01/24 | 2,640 | 2,652 | 2,631 | 2,640 | 33,300 |
| 2017/01/23 | 2,680 | 2,688 | 2,640 | 2,641 | 49,400 |
| 2017/01/20 | 2,671 | 2,729 | 2,591 | 2,723 | 62,600 |
| 2017/01/19 | 2,680 | 2,697 | 2,646 | 2,671 | 33,900 |
| 2017/01/18 | 2,682 | 2,686 | 2,629 | 2,668 | 50,500 |
| 2017/01/17 | 2,725 | 2,725 | 2,673 | 2,678 | 29,600 |
| 2017/01/16 | 2,729 | 2,740 | 2,717 | 2,735 | 22,500 |
| 2017/01/13 | 2,716 | 2,739 | 2,694 | 2,735 | 46,800 |
| 2017/01/12 | 2,762 | 2,762 | 2,700 | 2,732 | 50,300 |
| 2017/01/11 | 2,768 | 2,786 | 2,739 | 2,778 | 43,500 |
| 2017/01/10 | 2,747 | 2,764 | 2,722 | 2,753 | 58,700 |
| 2017/01/06 | 2,753 | 2,763 | 2,730 | 2,761 | 35,400 |
| 2017/01/05 | 2,776 | 2,778 | 2,749 | 2,759 | 36,800 |
| 2017/01/04 | 2,736 | 2,791 | 2,735 | 2,776 | 47,400 |