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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,535 | 3,540 | 3,485 | 3,495 | 41,700 |
| 2020/12/29 | 3,520 | 3,585 | 3,510 | 3,585 | 36,600 |
| 2020/12/28 | 3,500 | 3,520 | 3,465 | 3,485 | 46,100 |
| 2020/12/25 | 3,485 | 3,515 | 3,485 | 3,490 | 21,200 |
| 2020/12/24 | 3,430 | 3,490 | 3,415 | 3,485 | 28,800 |
| 2020/12/23 | 3,385 | 3,425 | 3,365 | 3,410 | 27,000 |
| 2020/12/22 | 3,380 | 3,380 | 3,345 | 3,370 | 30,900 |
| 2020/12/21 | 3,415 | 3,430 | 3,385 | 3,400 | 14,300 |
| 2020/12/18 | 3,400 | 3,415 | 3,380 | 3,390 | 51,500 |
| 2020/12/17 | 3,420 | 3,435 | 3,380 | 3,405 | 17,200 |
| 2020/12/16 | 3,450 | 3,450 | 3,415 | 3,415 | 20,900 |
| 2020/12/15 | 3,465 | 3,485 | 3,420 | 3,420 | 16,200 |
| 2020/12/14 | 3,485 | 3,545 | 3,475 | 3,485 | 34,900 |
| 2020/12/11 | 3,430 | 3,470 | 3,410 | 3,470 | 27,200 |
| 2020/12/10 | 3,425 | 3,460 | 3,415 | 3,430 | 47,700 |
| 2020/12/09 | 3,435 | 3,480 | 3,355 | 3,415 | 76,000 |
| 2020/12/08 | 3,420 | 3,480 | 3,420 | 3,435 | 28,600 |
| 2020/12/07 | 3,500 | 3,500 | 3,420 | 3,435 | 29,600 |
| 2020/12/04 | 3,470 | 3,510 | 3,430 | 3,465 | 31,400 |
| 2020/12/03 | 3,430 | 3,490 | 3,425 | 3,470 | 35,400 |
| 2020/12/02 | 3,470 | 3,475 | 3,405 | 3,415 | 64,000 |
| 2020/12/01 | 3,505 | 3,515 | 3,435 | 3,450 | 45,900 |
| 2020/11/30 | 3,540 | 3,550 | 3,455 | 3,455 | 59,300 |
| 2020/11/27 | 3,535 | 3,565 | 3,510 | 3,525 | 63,400 |
| 2020/11/26 | 3,500 | 3,520 | 3,455 | 3,505 | 36,300 |
| 2020/11/25 | 3,620 | 3,620 | 3,525 | 3,525 | 40,500 |
| 2020/11/24 | 3,645 | 3,645 | 3,580 | 3,585 | 32,500 |
| 2020/11/20 | 3,565 | 3,590 | 3,550 | 3,575 | 38,700 |
| 2020/11/19 | 3,590 | 3,610 | 3,570 | 3,600 | 25,900 |
| 2020/11/18 | 3,695 | 3,700 | 3,585 | 3,600 | 73,200 |
| 2020/11/17 | 3,740 | 3,800 | 3,705 | 3,740 | 90,600 |
| 2020/11/16 | 3,775 | 3,775 | 3,660 | 3,705 | 86,400 |
| 2020/11/13 | 3,640 | 3,770 | 3,570 | 3,715 | 86,000 |
| 2020/11/12 | 3,665 | 3,695 | 3,610 | 3,635 | 47,000 |
| 2020/11/11 | 3,730 | 3,730 | 3,625 | 3,655 | 58,800 |
| 2020/11/10 | 3,600 | 3,695 | 3,575 | 3,655 | 53,600 |
| 2020/11/09 | 3,580 | 3,590 | 3,515 | 3,560 | 57,400 |
| 2020/11/06 | 3,570 | 3,570 | 3,525 | 3,550 | 27,200 |
| 2020/11/05 | 3,555 | 3,580 | 3,510 | 3,580 | 38,700 |
| 2020/11/04 | 3,580 | 3,580 | 3,505 | 3,540 | 27,500 |
| 2020/11/02 | 3,485 | 3,565 | 3,485 | 3,545 | 54,300 |
| 2020/10/30 | 3,525 | 3,525 | 3,455 | 3,465 | 56,500 |
| 2020/10/29 | 3,555 | 3,575 | 3,510 | 3,530 | 26,900 |
| 2020/10/28 | 3,525 | 3,595 | 3,525 | 3,585 | 25,300 |
| 2020/10/27 | 3,515 | 3,540 | 3,495 | 3,540 | 33,500 |
| 2020/10/26 | 3,520 | 3,555 | 3,505 | 3,525 | 20,500 |
| 2020/10/23 | 3,640 | 3,660 | 3,530 | 3,555 | 46,200 |
| 2020/10/22 | 3,630 | 3,665 | 3,615 | 3,640 | 21,500 |
| 2020/10/21 | 3,635 | 3,690 | 3,635 | 3,645 | 36,500 |
| 2020/10/20 | 3,670 | 3,675 | 3,590 | 3,635 | 26,800 |
| 2020/10/19 | 3,635 | 3,680 | 3,630 | 3,675 | 16,400 |
| 2020/10/16 | 3,640 | 3,640 | 3,590 | 3,600 | 14,200 |
| 2020/10/15 | 3,640 | 3,650 | 3,615 | 3,645 | 23,600 |
| 2020/10/14 | 3,625 | 3,670 | 3,625 | 3,660 | 24,300 |
| 2020/10/13 | 3,670 | 3,685 | 3,645 | 3,655 | 17,900 |
| 2020/10/12 | 3,660 | 3,665 | 3,630 | 3,655 | 16,100 |
| 2020/10/09 | 3,680 | 3,710 | 3,645 | 3,675 | 36,700 |
| 2020/10/08 | 3,690 | 3,720 | 3,680 | 3,680 | 23,200 |
| 2020/10/07 | 3,675 | 3,710 | 3,645 | 3,695 | 35,400 |
| 2020/10/06 | 3,785 | 3,785 | 3,680 | 3,705 | 41,600 |
| 2020/10/05 | 3,780 | 3,825 | 3,755 | 3,780 | 30,800 |
| 2020/10/02 | 3,785 | 3,805 | 3,695 | 3,730 | 72,200 |
| 2020/09/30 | 3,805 | 3,815 | 3,750 | 3,770 | 47,200 |
| 2020/09/29 | 3,855 | 3,880 | 3,820 | 3,825 | 49,400 |
| 2020/09/28 | 3,790 | 3,890 | 3,775 | 3,875 | 81,200 |
| 2020/09/25 | 3,705 | 3,770 | 3,695 | 3,735 | 53,800 |
| 2020/09/24 | 3,675 | 3,705 | 3,660 | 3,665 | 39,300 |
| 2020/09/23 | 3,675 | 3,750 | 3,640 | 3,685 | 65,300 |
| 2020/09/18 | 3,735 | 3,780 | 3,695 | 3,740 | 57,200 |
| 2020/09/17 | 3,760 | 3,780 | 3,730 | 3,745 | 28,100 |
| 2020/09/16 | 3,650 | 3,765 | 3,650 | 3,755 | 45,600 |
| 2020/09/15 | 3,710 | 3,715 | 3,675 | 3,685 | 22,400 |
| 2020/09/14 | 3,695 | 3,750 | 3,695 | 3,740 | 36,000 |
| 2020/09/11 | 3,635 | 3,690 | 3,615 | 3,685 | 59,900 |
| 2020/09/10 | 3,605 | 3,645 | 3,605 | 3,630 | 31,300 |
| 2020/09/09 | 3,555 | 3,610 | 3,545 | 3,605 | 47,200 |
| 2020/09/08 | 3,590 | 3,605 | 3,565 | 3,605 | 25,100 |
| 2020/09/07 | 3,590 | 3,610 | 3,575 | 3,585 | 21,700 |
| 2020/09/04 | 3,600 | 3,615 | 3,575 | 3,590 | 45,500 |
| 2020/09/03 | 3,690 | 3,690 | 3,635 | 3,655 | 20,200 |
| 2020/09/02 | 3,630 | 3,655 | 3,620 | 3,655 | 13,700 |
| 2020/09/01 | 3,620 | 3,660 | 3,605 | 3,630 | 28,900 |
| 2020/08/31 | 3,675 | 3,695 | 3,640 | 3,650 | 54,200 |
| 2020/08/28 | 3,620 | 3,705 | 3,600 | 3,655 | 37,500 |
| 2020/08/27 | 3,600 | 3,625 | 3,595 | 3,610 | 11,100 |
| 2020/08/26 | 3,610 | 3,610 | 3,570 | 3,610 | 20,700 |
| 2020/08/25 | 3,630 | 3,630 | 3,595 | 3,610 | 26,600 |
| 2020/08/24 | 3,585 | 3,605 | 3,575 | 3,590 | 9,100 |
| 2020/08/21 | 3,600 | 3,635 | 3,575 | 3,600 | 36,600 |
| 2020/08/20 | 3,615 | 3,655 | 3,610 | 3,610 | 17,100 |
| 2020/08/19 | 3,655 | 3,695 | 3,645 | 3,675 | 25,700 |
| 2020/08/18 | 3,685 | 3,685 | 3,600 | 3,660 | 103,000 |
| 2020/08/17 | 3,800 | 3,800 | 3,710 | 3,710 | 22,600 |
| 2020/08/14 | 3,805 | 3,845 | 3,785 | 3,800 | 36,800 |
| 2020/08/13 | 3,790 | 3,800 | 3,690 | 3,790 | 51,600 |
| 2020/08/12 | 3,660 | 3,775 | 3,630 | 3,770 | 62,500 |
| 2020/08/11 | 3,490 | 3,655 | 3,445 | 3,615 | 123,700 |
| 2020/08/07 | 3,440 | 3,460 | 3,405 | 3,425 | 55,800 |
| 2020/08/06 | 3,475 | 3,490 | 3,430 | 3,430 | 29,800 |
| 2020/08/05 | 3,465 | 3,555 | 3,440 | 3,515 | 39,500 |
| 2020/08/04 | 3,420 | 3,495 | 3,415 | 3,490 | 35,900 |
| 2020/08/03 | 3,320 | 3,390 | 3,320 | 3,385 | 30,300 |
| 2020/07/31 | 3,280 | 3,310 | 3,260 | 3,300 | 44,400 |
| 2020/07/30 | 3,340 | 3,350 | 3,310 | 3,325 | 29,300 |
| 2020/07/29 | 3,395 | 3,400 | 3,335 | 3,345 | 38,800 |
| 2020/07/28 | 3,410 | 3,420 | 3,385 | 3,405 | 17,000 |
| 2020/07/27 | 3,375 | 3,420 | 3,360 | 3,420 | 28,700 |
| 2020/07/22 | 3,450 | 3,460 | 3,415 | 3,420 | 30,200 |
| 2020/07/21 | 3,485 | 3,485 | 3,420 | 3,450 | 38,400 |
| 2020/07/20 | 3,455 | 3,485 | 3,425 | 3,480 | 28,000 |
| 2020/07/17 | 3,445 | 3,455 | 3,415 | 3,435 | 17,200 |
| 2020/07/16 | 3,515 | 3,515 | 3,440 | 3,445 | 26,800 |
| 2020/07/15 | 3,455 | 3,480 | 3,425 | 3,475 | 41,600 |
| 2020/07/14 | 3,385 | 3,425 | 3,370 | 3,415 | 40,800 |
| 2020/07/13 | 3,355 | 3,415 | 3,335 | 3,410 | 42,200 |
| 2020/07/10 | 3,340 | 3,340 | 3,285 | 3,285 | 44,600 |
| 2020/07/09 | 3,365 | 3,385 | 3,315 | 3,355 | 37,700 |
| 2020/07/08 | 3,440 | 3,445 | 3,360 | 3,360 | 45,900 |
| 2020/07/07 | 3,455 | 3,455 | 3,400 | 3,430 | 25,800 |
| 2020/07/06 | 3,450 | 3,460 | 3,420 | 3,440 | 24,200 |
| 2020/07/03 | 3,415 | 3,440 | 3,400 | 3,430 | 29,500 |
| 2020/07/02 | 3,430 | 3,450 | 3,400 | 3,415 | 39,600 |
| 2020/07/01 | 3,530 | 3,535 | 3,435 | 3,435 | 71,600 |
| 2020/06/30 | 3,550 | 3,555 | 3,510 | 3,530 | 57,600 |
| 2020/06/29 | 3,490 | 3,515 | 3,490 | 3,490 | 74,300 |
| 2020/06/26 | 3,540 | 3,540 | 3,495 | 3,530 | 34,700 |
| 2020/06/25 | 3,575 | 3,575 | 3,495 | 3,495 | 116,400 |
| 2020/06/24 | 3,610 | 3,625 | 3,545 | 3,575 | 67,600 |
| 2020/06/23 | 3,610 | 3,650 | 3,600 | 3,610 | 34,600 |
| 2020/06/22 | 3,560 | 3,625 | 3,560 | 3,610 | 37,900 |
| 2020/06/19 | 3,600 | 3,625 | 3,545 | 3,565 | 98,600 |
| 2020/06/18 | 3,630 | 3,680 | 3,610 | 3,630 | 33,100 |
| 2020/06/17 | 3,680 | 3,690 | 3,640 | 3,640 | 27,900 |
| 2020/06/16 | 3,675 | 3,725 | 3,625 | 3,675 | 111,200 |
| 2020/06/15 | 3,655 | 3,670 | 3,615 | 3,615 | 78,700 |
| 2020/06/12 | 3,725 | 3,725 | 3,620 | 3,635 | 142,000 |
| 2020/06/11 | 3,780 | 3,815 | 3,770 | 3,780 | 50,600 |
| 2020/06/10 | 3,820 | 3,830 | 3,795 | 3,795 | 70,000 |
| 2020/06/09 | 3,810 | 3,850 | 3,795 | 3,830 | 45,600 |
| 2020/06/08 | 3,810 | 3,810 | 3,765 | 3,805 | 34,300 |
| 2020/06/05 | 3,780 | 3,830 | 3,775 | 3,795 | 43,800 |
| 2020/06/04 | 3,850 | 3,850 | 3,785 | 3,820 | 60,900 |
| 2020/06/03 | 3,880 | 3,880 | 3,795 | 3,825 | 45,100 |
| 2020/06/02 | 3,785 | 3,840 | 3,785 | 3,815 | 54,400 |
| 2020/06/01 | 3,760 | 3,800 | 3,725 | 3,785 | 39,900 |
| 2020/05/29 | 3,750 | 3,805 | 3,735 | 3,770 | 77,500 |
| 2020/05/28 | 3,685 | 3,735 | 3,655 | 3,735 | 82,100 |
| 2020/05/27 | 3,640 | 3,695 | 3,625 | 3,685 | 77,000 |
| 2020/05/26 | 3,690 | 3,690 | 3,605 | 3,670 | 45,400 |
| 2020/05/25 | 3,650 | 3,670 | 3,630 | 3,660 | 41,100 |
| 2020/05/22 | 3,635 | 3,675 | 3,615 | 3,635 | 49,500 |
| 2020/05/21 | 3,625 | 3,670 | 3,610 | 3,640 | 60,700 |
| 2020/05/20 | 3,600 | 3,660 | 3,590 | 3,660 | 49,600 |
| 2020/05/19 | 3,605 | 3,635 | 3,570 | 3,600 | 84,000 |
| 2020/05/18 | 3,510 | 3,570 | 3,500 | 3,545 | 92,800 |
| 2020/05/15 | 3,505 | 3,550 | 3,485 | 3,525 | 104,600 |
| 2020/05/14 | 3,490 | 3,585 | 3,490 | 3,530 | 113,000 |
| 2020/05/13 | 3,570 | 3,660 | 3,560 | 3,630 | 100,800 |
| 2020/05/12 | 3,685 | 3,685 | 3,600 | 3,610 | 114,300 |
| 2020/05/11 | 3,680 | 3,690 | 3,570 | 3,635 | 112,400 |
| 2020/05/08 | 3,635 | 3,695 | 3,615 | 3,645 | 56,600 |
| 2020/05/07 | 3,595 | 3,650 | 3,555 | 3,605 | 94,400 |
| 2020/05/01 | 3,625 | 3,660 | 3,570 | 3,630 | 83,700 |
| 2020/04/30 | 3,700 | 3,740 | 3,635 | 3,635 | 104,000 |
| 2020/04/28 | 3,600 | 3,735 | 3,535 | 3,685 | 223,200 |
| 2020/04/27 | 3,500 | 3,610 | 3,455 | 3,600 | 125,900 |
| 2020/04/24 | 3,430 | 3,465 | 3,395 | 3,440 | 96,900 |
| 2020/04/23 | 3,495 | 3,515 | 3,460 | 3,490 | 97,600 |
| 2020/04/22 | 3,475 | 3,525 | 3,425 | 3,510 | 108,200 |
| 2020/04/21 | 3,440 | 3,505 | 3,425 | 3,500 | 91,900 |
| 2020/04/20 | 3,455 | 3,530 | 3,455 | 3,495 | 60,000 |
| 2020/04/17 | 3,520 | 3,585 | 3,450 | 3,490 | 66,600 |
| 2020/04/16 | 3,415 | 3,515 | 3,415 | 3,485 | 95,600 |
| 2020/04/15 | 3,410 | 3,500 | 3,395 | 3,435 | 98,100 |
| 2020/04/14 | 3,475 | 3,490 | 3,415 | 3,475 | 49,000 |
| 2020/04/13 | 3,410 | 3,490 | 3,410 | 3,475 | 65,000 |
| 2020/04/10 | 3,320 | 3,475 | 3,280 | 3,460 | 43,000 |
| 2020/04/09 | 3,375 | 3,395 | 3,255 | 3,350 | 64,200 |
| 2020/04/08 | 3,340 | 3,485 | 3,325 | 3,445 | 142,200 |
| 2020/04/07 | 3,395 | 3,395 | 3,275 | 3,350 | 120,700 |
| 2020/04/06 | 3,310 | 3,365 | 3,300 | 3,325 | 73,800 |
| 2020/04/03 | 3,320 | 3,420 | 3,265 | 3,300 | 46,300 |
| 2020/04/02 | 3,320 | 3,385 | 3,255 | 3,310 | 73,500 |
| 2020/04/01 | 3,355 | 3,385 | 3,230 | 3,250 | 64,000 |
| 2020/03/31 | 3,530 | 3,545 | 3,330 | 3,405 | 65,200 |
| 2020/03/30 | 3,560 | 3,590 | 3,445 | 3,530 | 144,000 |
| 2020/03/27 | 3,455 | 3,700 | 3,450 | 3,700 | 161,200 |
| 2020/03/26 | 3,290 | 3,480 | 3,275 | 3,385 | 123,800 |
| 2020/03/25 | 3,285 | 3,385 | 3,215 | 3,360 | 95,800 |
| 2020/03/24 | 3,580 | 3,590 | 3,315 | 3,345 | 87,300 |
| 2020/03/23 | 3,550 | 3,620 | 3,425 | 3,550 | 140,100 |
| 2020/03/19 | 3,275 | 3,485 | 3,260 | 3,410 | 110,900 |
| 2020/03/18 | 3,085 | 3,305 | 3,085 | 3,165 | 102,900 |
| 2020/03/17 | 2,658 | 3,140 | 2,658 | 3,100 | 116,100 |
| 2020/03/16 | 2,725 | 2,874 | 2,701 | 2,713 | 47,300 |
| 2020/03/13 | 2,768 | 2,799 | 2,610 | 2,726 | 86,700 |
| 2020/03/12 | 2,972 | 2,972 | 2,845 | 2,868 | 96,600 |
| 2020/03/11 | 2,991 | 3,070 | 2,973 | 2,999 | 96,300 |
| 2020/03/10 | 2,904 | 3,055 | 2,894 | 3,045 | 68,000 |
| 2020/03/09 | 2,913 | 2,942 | 2,854 | 2,916 | 62,900 |
| 2020/03/06 | 3,005 | 3,035 | 2,960 | 2,976 | 66,600 |
| 2020/03/05 | 3,055 | 3,065 | 3,025 | 3,050 | 47,000 |
| 2020/03/04 | 3,005 | 3,110 | 3,005 | 3,045 | 30,700 |
| 2020/03/03 | 3,180 | 3,260 | 3,055 | 3,055 | 55,700 |
| 2020/03/02 | 3,000 | 3,180 | 3,000 | 3,165 | 53,300 |
| 2020/02/28 | 3,090 | 3,125 | 2,987 | 3,010 | 47,700 |
| 2020/02/27 | 3,235 | 3,235 | 3,155 | 3,160 | 53,200 |
| 2020/02/26 | 3,230 | 3,290 | 3,195 | 3,285 | 40,500 |
| 2020/02/25 | 3,440 | 3,490 | 3,300 | 3,300 | 72,500 |
| 2020/02/21 | 3,450 | 3,470 | 3,440 | 3,440 | 24,900 |
| 2020/02/20 | 3,475 | 3,495 | 3,455 | 3,465 | 25,800 |
| 2020/02/19 | 3,530 | 3,540 | 3,475 | 3,475 | 39,300 |
| 2020/02/18 | 3,560 | 3,560 | 3,470 | 3,485 | 37,400 |
| 2020/02/17 | 3,535 | 3,555 | 3,515 | 3,525 | 23,600 |
| 2020/02/14 | 3,595 | 3,595 | 3,530 | 3,560 | 33,700 |
| 2020/02/13 | 3,450 | 3,635 | 3,425 | 3,555 | 71,400 |
| 2020/02/12 | 3,535 | 3,535 | 3,450 | 3,470 | 44,800 |
| 2020/02/10 | 3,570 | 3,580 | 3,525 | 3,525 | 25,200 |
| 2020/02/07 | 3,680 | 3,680 | 3,590 | 3,605 | 23,400 |
| 2020/02/06 | 3,545 | 3,645 | 3,540 | 3,620 | 56,200 |
| 2020/02/05 | 3,515 | 3,520 | 3,470 | 3,475 | 21,800 |
| 2020/02/04 | 3,370 | 3,445 | 3,370 | 3,445 | 15,300 |
| 2020/02/03 | 3,375 | 3,430 | 3,375 | 3,410 | 17,500 |
| 2020/01/31 | 3,420 | 3,470 | 3,420 | 3,445 | 23,600 |
| 2020/01/30 | 3,415 | 3,415 | 3,365 | 3,405 | 35,200 |
| 2020/01/29 | 3,365 | 3,455 | 3,365 | 3,420 | 37,800 |
| 2020/01/28 | 3,360 | 3,400 | 3,330 | 3,380 | 47,800 |
| 2020/01/27 | 3,350 | 3,410 | 3,335 | 3,380 | 34,900 |
| 2020/01/24 | 3,410 | 3,435 | 3,395 | 3,400 | 24,500 |
| 2020/01/23 | 3,415 | 3,445 | 3,395 | 3,410 | 25,600 |
| 2020/01/22 | 3,430 | 3,465 | 3,420 | 3,445 | 25,200 |
| 2020/01/21 | 3,425 | 3,440 | 3,400 | 3,420 | 28,200 |
| 2020/01/20 | 3,370 | 3,415 | 3,370 | 3,395 | 27,200 |
| 2020/01/17 | 3,360 | 3,380 | 3,350 | 3,370 | 32,100 |
| 2020/01/16 | 3,320 | 3,365 | 3,320 | 3,345 | 26,400 |
| 2020/01/15 | 3,365 | 3,370 | 3,340 | 3,360 | 28,800 |
| 2020/01/14 | 3,425 | 3,435 | 3,355 | 3,365 | 33,900 |
| 2020/01/10 | 3,480 | 3,480 | 3,420 | 3,435 | 23,300 |
| 2020/01/09 | 3,460 | 3,490 | 3,435 | 3,485 | 26,200 |
| 2020/01/08 | 3,455 | 3,475 | 3,415 | 3,420 | 59,200 |
| 2020/01/07 | 3,490 | 3,565 | 3,490 | 3,540 | 38,000 |
| 2020/01/06 | 3,510 | 3,535 | 3,460 | 3,490 | 41,800 |