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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,660 | 4,675 | 4,560 | 4,595 | 30,500 |
| 2023/12/28 | 4,600 | 4,665 | 4,600 | 4,650 | 22,300 |
| 2023/12/27 | 4,565 | 4,615 | 4,530 | 4,600 | 24,500 |
| 2023/12/26 | 4,525 | 4,625 | 4,505 | 4,545 | 48,300 |
| 2023/12/25 | 4,470 | 4,530 | 4,470 | 4,525 | 11,000 |
| 2023/12/22 | 4,480 | 4,485 | 4,420 | 4,465 | 22,500 |
| 2023/12/21 | 4,465 | 4,470 | 4,430 | 4,450 | 39,400 |
| 2023/12/20 | 4,500 | 4,545 | 4,480 | 4,510 | 34,700 |
| 2023/12/19 | 4,405 | 4,550 | 4,365 | 4,535 | 60,300 |
| 2023/12/18 | 4,375 | 4,375 | 4,275 | 4,360 | 36,600 |
| 2023/12/15 | 4,635 | 4,655 | 4,420 | 4,435 | 70,200 |
| 2023/12/14 | 4,710 | 4,760 | 4,630 | 4,660 | 26,300 |
| 2023/12/13 | 4,780 | 4,795 | 4,670 | 4,685 | 21,000 |
| 2023/12/12 | 4,840 | 4,910 | 4,765 | 4,780 | 24,700 |
| 2023/12/11 | 4,800 | 4,860 | 4,755 | 4,800 | 19,200 |
| 2023/12/08 | 4,930 | 4,970 | 4,785 | 4,800 | 46,300 |
| 2023/12/07 | 4,930 | 4,955 | 4,890 | 4,910 | 35,200 |
| 2023/12/06 | 4,780 | 4,955 | 4,775 | 4,930 | 32,000 |
| 2023/12/05 | 4,680 | 4,825 | 4,680 | 4,755 | 34,300 |
| 2023/12/04 | 4,735 | 4,760 | 4,690 | 4,735 | 19,300 |
| 2023/12/01 | 4,750 | 4,765 | 4,700 | 4,725 | 21,700 |
| 2023/11/30 | 4,675 | 4,715 | 4,650 | 4,680 | 37,100 |
| 2023/11/29 | 4,710 | 4,770 | 4,660 | 4,675 | 25,000 |
| 2023/11/28 | 4,620 | 4,720 | 4,620 | 4,720 | 22,200 |
| 2023/11/27 | 4,630 | 4,650 | 4,585 | 4,600 | 19,400 |
| 2023/11/24 | 4,590 | 4,630 | 4,580 | 4,630 | 14,400 |
| 2023/11/22 | 4,555 | 4,625 | 4,540 | 4,565 | 19,200 |
| 2023/11/21 | 4,575 | 4,660 | 4,545 | 4,560 | 25,100 |
| 2023/11/20 | 4,660 | 4,675 | 4,575 | 4,595 | 26,500 |
| 2023/11/17 | 4,600 | 4,665 | 4,595 | 4,650 | 30,500 |
| 2023/11/16 | 4,880 | 4,880 | 4,625 | 4,625 | 44,200 |
| 2023/11/15 | 4,780 | 4,890 | 4,750 | 4,880 | 41,500 |
| 2023/11/14 | 4,610 | 4,755 | 4,610 | 4,755 | 56,900 |
| 2023/11/13 | 4,425 | 4,560 | 4,380 | 4,560 | 50,300 |
| 2023/11/10 | 4,470 | 4,495 | 4,370 | 4,420 | 33,600 |
| 2023/11/09 | 4,345 | 4,390 | 4,315 | 4,380 | 20,300 |
| 2023/11/08 | 4,335 | 4,420 | 4,310 | 4,370 | 47,900 |
| 2023/11/07 | 4,360 | 4,425 | 4,315 | 4,320 | 29,900 |
| 2023/11/06 | 4,385 | 4,410 | 4,355 | 4,360 | 60,300 |
| 2023/11/02 | 4,325 | 4,360 | 4,275 | 4,355 | 63,800 |
| 2023/11/01 | 4,250 | 4,275 | 4,215 | 4,255 | 32,900 |
| 2023/10/31 | 4,080 | 4,220 | 4,080 | 4,220 | 48,300 |
| 2023/10/30 | 4,140 | 4,150 | 4,040 | 4,080 | 37,400 |
| 2023/10/27 | 4,050 | 4,155 | 4,050 | 4,140 | 32,700 |
| 2023/10/26 | 4,010 | 4,060 | 4,010 | 4,040 | 36,300 |
| 2023/10/25 | 4,000 | 4,070 | 3,995 | 4,010 | 38,500 |
| 2023/10/24 | 3,955 | 3,990 | 3,900 | 3,980 | 36,900 |
| 2023/10/23 | 3,990 | 3,990 | 3,940 | 3,965 | 32,000 |
| 2023/10/20 | 3,960 | 4,005 | 3,955 | 3,990 | 24,500 |
| 2023/10/19 | 3,905 | 3,975 | 3,890 | 3,950 | 38,100 |
| 2023/10/18 | 3,955 | 3,955 | 3,880 | 3,925 | 32,100 |
| 2023/10/17 | 3,925 | 3,945 | 3,905 | 3,925 | 36,600 |
| 2023/10/16 | 3,830 | 3,890 | 3,830 | 3,870 | 34,100 |
| 2023/10/13 | 3,875 | 3,875 | 3,835 | 3,845 | 28,900 |
| 2023/10/12 | 3,915 | 3,940 | 3,880 | 3,915 | 20,200 |
| 2023/10/11 | 3,950 | 3,950 | 3,890 | 3,890 | 17,700 |
| 2023/10/10 | 3,935 | 3,960 | 3,930 | 3,950 | 23,900 |
| 2023/10/06 | 3,870 | 3,935 | 3,870 | 3,900 | 26,500 |
| 2023/10/05 | 3,800 | 3,905 | 3,800 | 3,885 | 37,000 |
| 2023/10/04 | 3,850 | 3,855 | 3,795 | 3,805 | 37,000 |
| 2023/10/03 | 3,850 | 3,905 | 3,820 | 3,855 | 30,100 |
| 2023/10/02 | 3,975 | 3,995 | 3,885 | 3,890 | 30,300 |
| 2023/09/29 | 4,105 | 4,105 | 3,970 | 3,975 | 29,900 |
| 2023/09/28 | 4,095 | 4,115 | 3,990 | 4,045 | 38,400 |
| 2023/09/27 | 4,080 | 4,185 | 4,070 | 4,180 | 44,200 |
| 2023/09/26 | 4,085 | 4,150 | 4,065 | 4,120 | 24,300 |
| 2023/09/25 | 4,065 | 4,080 | 4,035 | 4,070 | 39,600 |
| 2023/09/22 | 4,085 | 4,115 | 4,050 | 4,050 | 55,100 |
| 2023/09/21 | 4,130 | 4,170 | 4,110 | 4,115 | 21,800 |
| 2023/09/20 | 4,250 | 4,260 | 4,150 | 4,155 | 45,800 |
| 2023/09/19 | 4,240 | 4,265 | 4,215 | 4,265 | 22,400 |
| 2023/09/15 | 4,235 | 4,275 | 4,210 | 4,255 | 27,900 |
| 2023/09/14 | 4,200 | 4,245 | 4,200 | 4,230 | 18,500 |
| 2023/09/13 | 4,260 | 4,260 | 4,175 | 4,210 | 32,800 |
| 2023/09/12 | 4,205 | 4,260 | 4,205 | 4,260 | 12,600 |
| 2023/09/11 | 4,225 | 4,245 | 4,170 | 4,200 | 24,200 |
| 2023/09/08 | 4,310 | 4,310 | 4,200 | 4,210 | 40,600 |
| 2023/09/07 | 4,230 | 4,300 | 4,230 | 4,275 | 36,200 |
| 2023/09/06 | 4,295 | 4,305 | 4,250 | 4,255 | 26,300 |
| 2023/09/05 | 4,300 | 4,330 | 4,260 | 4,295 | 31,900 |
| 2023/09/04 | 4,255 | 4,300 | 4,245 | 4,300 | 26,200 |
| 2023/09/01 | 4,195 | 4,265 | 4,195 | 4,255 | 28,000 |
| 2023/08/31 | 4,165 | 4,215 | 4,155 | 4,195 | 25,100 |
| 2023/08/30 | 4,190 | 4,200 | 4,150 | 4,165 | 26,400 |
| 2023/08/29 | 4,105 | 4,165 | 4,105 | 4,150 | 25,800 |
| 2023/08/28 | 4,090 | 4,120 | 4,075 | 4,105 | 32,000 |
| 2023/08/25 | 4,090 | 4,090 | 4,035 | 4,040 | 17,600 |
| 2023/08/24 | 4,025 | 4,130 | 4,025 | 4,105 | 39,500 |
| 2023/08/23 | 3,985 | 4,030 | 3,985 | 4,025 | 13,900 |
| 2023/08/22 | 4,020 | 4,035 | 3,975 | 4,030 | 23,300 |
| 2023/08/21 | 3,970 | 4,025 | 3,965 | 3,965 | 22,700 |
| 2023/08/18 | 4,030 | 4,030 | 3,960 | 3,980 | 27,800 |
| 2023/08/17 | 3,960 | 4,085 | 3,960 | 4,070 | 81,700 |
| 2023/08/16 | 3,975 | 4,005 | 3,975 | 3,990 | 14,300 |
| 2023/08/15 | 3,965 | 4,045 | 3,955 | 4,035 | 24,300 |
| 2023/08/14 | 4,025 | 4,035 | 3,960 | 3,965 | 18,200 |
| 2023/08/10 | 4,015 | 4,055 | 3,965 | 4,005 | 48,400 |
| 2023/08/09 | 4,005 | 4,015 | 3,965 | 4,000 | 21,600 |
| 2023/08/08 | 3,960 | 4,000 | 3,935 | 4,000 | 19,200 |
| 2023/08/07 | 3,900 | 3,940 | 3,895 | 3,920 | 27,500 |
| 2023/08/04 | 3,830 | 3,900 | 3,820 | 3,895 | 18,700 |
| 2023/08/03 | 3,840 | 3,870 | 3,810 | 3,830 | 36,800 |
| 2023/08/02 | 3,880 | 3,890 | 3,865 | 3,890 | 24,100 |
| 2023/08/01 | 3,900 | 3,930 | 3,865 | 3,925 | 17,100 |
| 2023/07/31 | 3,970 | 3,970 | 3,880 | 3,900 | 28,600 |
| 2023/07/28 | 3,780 | 3,905 | 3,775 | 3,900 | 60,800 |
| 2023/07/27 | 3,825 | 3,840 | 3,775 | 3,840 | 39,000 |
| 2023/07/26 | 3,825 | 3,845 | 3,800 | 3,845 | 30,100 |
| 2023/07/25 | 3,810 | 3,825 | 3,800 | 3,825 | 22,800 |
| 2023/07/24 | 3,805 | 3,810 | 3,750 | 3,800 | 19,800 |
| 2023/07/21 | 3,735 | 3,770 | 3,735 | 3,760 | 14,100 |
| 2023/07/20 | 3,785 | 3,800 | 3,715 | 3,735 | 23,200 |
| 2023/07/19 | 3,785 | 3,785 | 3,745 | 3,770 | 27,100 |
| 2023/07/18 | 3,750 | 3,780 | 3,730 | 3,730 | 11,800 |
| 2023/07/14 | 3,785 | 3,795 | 3,725 | 3,760 | 24,400 |
| 2023/07/13 | 3,830 | 3,830 | 3,780 | 3,785 | 16,300 |
| 2023/07/12 | 3,840 | 3,850 | 3,795 | 3,830 | 22,700 |
| 2023/07/11 | 3,820 | 3,840 | 3,805 | 3,815 | 26,400 |
| 2023/07/10 | 3,800 | 3,845 | 3,800 | 3,810 | 32,100 |
| 2023/07/07 | 3,785 | 3,840 | 3,785 | 3,795 | 35,100 |
| 2023/07/06 | 3,825 | 3,845 | 3,805 | 3,830 | 22,200 |
| 2023/07/05 | 3,855 | 3,875 | 3,835 | 3,845 | 22,100 |
| 2023/07/04 | 3,915 | 3,920 | 3,890 | 3,895 | 23,300 |
| 2023/07/03 | 3,945 | 3,985 | 3,930 | 3,930 | 14,300 |
| 2023/06/30 | 3,975 | 4,005 | 3,930 | 3,945 | 38,700 |
| 2023/06/29 | 4,000 | 4,025 | 3,965 | 3,975 | 27,700 |
| 2023/06/28 | 3,955 | 4,015 | 3,955 | 4,000 | 42,700 |
| 2023/06/27 | 3,880 | 3,955 | 3,875 | 3,940 | 17,100 |
| 2023/06/26 | 3,920 | 3,940 | 3,875 | 3,915 | 12,000 |
| 2023/06/23 | 3,945 | 3,965 | 3,915 | 3,925 | 29,900 |
| 2023/06/22 | 3,920 | 3,950 | 3,910 | 3,945 | 20,800 |
| 2023/06/21 | 3,885 | 3,940 | 3,885 | 3,910 | 26,200 |
| 2023/06/20 | 3,920 | 3,940 | 3,885 | 3,895 | 26,400 |
| 2023/06/19 | 4,000 | 4,000 | 3,910 | 3,955 | 20,600 |
| 2023/06/16 | 3,990 | 3,990 | 3,945 | 3,955 | 44,400 |
| 2023/06/15 | 4,005 | 4,025 | 3,980 | 3,990 | 22,300 |
| 2023/06/14 | 4,000 | 4,030 | 3,990 | 4,005 | 38,400 |
| 2023/06/13 | 3,985 | 4,000 | 3,955 | 3,980 | 32,200 |
| 2023/06/12 | 3,935 | 3,975 | 3,935 | 3,965 | 21,900 |
| 2023/06/09 | 3,920 | 3,950 | 3,910 | 3,930 | 43,200 |
| 2023/06/08 | 3,910 | 3,935 | 3,900 | 3,905 | 28,500 |
| 2023/06/07 | 3,960 | 3,960 | 3,890 | 3,890 | 39,700 |
| 2023/06/06 | 3,890 | 3,935 | 3,885 | 3,930 | 13,000 |
| 2023/06/05 | 3,975 | 3,980 | 3,930 | 3,940 | 31,500 |
| 2023/06/02 | 3,850 | 3,915 | 3,850 | 3,905 | 28,300 |
| 2023/06/01 | 3,850 | 3,895 | 3,845 | 3,850 | 32,700 |
| 2023/05/31 | 3,805 | 3,850 | 3,785 | 3,835 | 65,500 |
| 2023/05/30 | 3,825 | 3,860 | 3,815 | 3,850 | 36,900 |
| 2023/05/29 | 3,900 | 3,900 | 3,860 | 3,860 | 22,200 |
| 2023/05/26 | 3,895 | 3,895 | 3,830 | 3,840 | 31,800 |
| 2023/05/25 | 3,875 | 3,935 | 3,860 | 3,905 | 32,700 |
| 2023/05/24 | 3,925 | 3,925 | 3,880 | 3,880 | 18,600 |
| 2023/05/23 | 3,950 | 3,950 | 3,865 | 3,890 | 30,100 |
| 2023/05/22 | 3,860 | 3,940 | 3,860 | 3,930 | 26,600 |
| 2023/05/19 | 3,890 | 3,900 | 3,850 | 3,865 | 38,500 |
| 2023/05/18 | 3,915 | 3,915 | 3,865 | 3,890 | 40,300 |
| 2023/05/17 | 3,850 | 3,910 | 3,850 | 3,905 | 33,200 |
| 2023/05/16 | 3,895 | 3,910 | 3,850 | 3,895 | 36,600 |
| 2023/05/15 | 3,880 | 3,895 | 3,830 | 3,870 | 33,500 |
| 2023/05/12 | 3,830 | 3,845 | 3,765 | 3,840 | 36,400 |
| 2023/05/11 | 3,755 | 3,825 | 3,755 | 3,810 | 34,200 |
| 2023/05/10 | 3,860 | 3,880 | 3,785 | 3,795 | 54,600 |
| 2023/05/09 | 3,750 | 3,850 | 3,750 | 3,840 | 62,000 |
| 2023/05/08 | 3,730 | 3,770 | 3,705 | 3,770 | 96,500 |
| 2023/05/02 | 3,690 | 3,695 | 3,630 | 3,660 | 29,700 |
| 2023/05/01 | 3,630 | 3,690 | 3,625 | 3,690 | 44,500 |
| 2023/04/28 | 3,590 | 3,620 | 3,570 | 3,605 | 54,000 |
| 2023/04/27 | 3,545 | 3,555 | 3,525 | 3,535 | 95,300 |
| 2023/04/26 | 3,525 | 3,575 | 3,525 | 3,545 | 37,800 |
| 2023/04/25 | 3,545 | 3,575 | 3,540 | 3,555 | 44,600 |
| 2023/04/24 | 3,550 | 3,560 | 3,515 | 3,525 | 40,500 |
| 2023/04/21 | 3,510 | 3,545 | 3,500 | 3,520 | 41,600 |
| 2023/04/20 | 3,475 | 3,520 | 3,475 | 3,510 | 35,500 |
| 2023/04/19 | 3,470 | 3,485 | 3,450 | 3,475 | 39,900 |
| 2023/04/18 | 3,460 | 3,490 | 3,445 | 3,480 | 44,300 |
| 2023/04/17 | 3,430 | 3,455 | 3,430 | 3,445 | 30,600 |
| 2023/04/14 | 3,365 | 3,440 | 3,365 | 3,430 | 54,500 |
| 2023/04/13 | 3,340 | 3,375 | 3,330 | 3,370 | 66,300 |
| 2023/04/12 | 3,350 | 3,375 | 3,340 | 3,340 | 86,700 |
| 2023/04/11 | 3,320 | 3,335 | 3,300 | 3,310 | 89,200 |
| 2023/04/10 | 3,395 | 3,430 | 3,320 | 3,320 | 111,500 |
| 2023/04/07 | 3,450 | 3,450 | 3,395 | 3,420 | 47,100 |
| 2023/04/06 | 3,450 | 3,505 | 3,440 | 3,455 | 69,700 |
| 2023/04/05 | 3,540 | 3,540 | 3,460 | 3,475 | 63,200 |
| 2023/04/04 | 3,555 | 3,580 | 3,535 | 3,560 | 106,200 |
| 2023/04/03 | 3,515 | 3,560 | 3,505 | 3,560 | 42,300 |
| 2023/03/31 | 3,535 | 3,550 | 3,510 | 3,510 | 46,300 |
| 2023/03/30 | 3,560 | 3,560 | 3,490 | 3,535 | 62,900 |
| 2023/03/29 | 3,560 | 3,605 | 3,560 | 3,595 | 160,700 |
| 2023/03/28 | 3,555 | 3,565 | 3,535 | 3,545 | 67,000 |
| 2023/03/27 | 3,525 | 3,535 | 3,515 | 3,525 | 32,800 |
| 2023/03/24 | 3,505 | 3,540 | 3,470 | 3,505 | 77,700 |
| 2023/03/23 | 3,440 | 3,510 | 3,430 | 3,500 | 39,000 |
| 2023/03/22 | 3,500 | 3,500 | 3,445 | 3,455 | 45,000 |
| 2023/03/20 | 3,425 | 3,470 | 3,415 | 3,430 | 41,800 |
| 2023/03/17 | 3,485 | 3,490 | 3,450 | 3,455 | 80,100 |
| 2023/03/16 | 3,435 | 3,480 | 3,390 | 3,455 | 81,400 |
| 2023/03/15 | 3,455 | 3,500 | 3,435 | 3,495 | 49,100 |
| 2023/03/14 | 3,430 | 3,445 | 3,360 | 3,430 | 73,200 |
| 2023/03/13 | 3,530 | 3,535 | 3,465 | 3,500 | 66,500 |
| 2023/03/10 | 3,625 | 3,630 | 3,560 | 3,560 | 87,200 |
| 2023/03/09 | 3,635 | 3,695 | 3,635 | 3,685 | 77,700 |
| 2023/03/08 | 3,635 | 3,655 | 3,630 | 3,640 | 47,500 |
| 2023/03/07 | 3,630 | 3,650 | 3,625 | 3,635 | 48,900 |
| 2023/03/06 | 3,610 | 3,630 | 3,585 | 3,625 | 40,500 |
| 2023/03/03 | 3,590 | 3,600 | 3,560 | 3,585 | 64,100 |
| 2023/03/02 | 3,590 | 3,610 | 3,555 | 3,560 | 51,600 |
| 2023/03/01 | 3,585 | 3,600 | 3,560 | 3,570 | 23,500 |
| 2023/02/28 | 3,630 | 3,630 | 3,590 | 3,600 | 23,600 |
| 2023/02/27 | 3,650 | 3,655 | 3,585 | 3,615 | 31,500 |
| 2023/02/24 | 3,575 | 3,635 | 3,570 | 3,625 | 47,200 |
| 2023/02/22 | 3,640 | 3,640 | 3,580 | 3,590 | 32,600 |
| 2023/02/21 | 3,615 | 3,655 | 3,615 | 3,645 | 49,200 |
| 2023/02/20 | 3,665 | 3,670 | 3,625 | 3,635 | 22,500 |
| 2023/02/17 | 3,705 | 3,715 | 3,660 | 3,665 | 18,200 |
| 2023/02/16 | 3,700 | 3,730 | 3,690 | 3,715 | 36,400 |
| 2023/02/15 | 3,630 | 3,650 | 3,625 | 3,645 | 39,200 |
| 2023/02/14 | 3,600 | 3,620 | 3,595 | 3,615 | 15,100 |
| 2023/02/13 | 3,560 | 3,565 | 3,535 | 3,540 | 13,000 |
| 2023/02/10 | 3,500 | 3,570 | 3,500 | 3,550 | 25,100 |
| 2023/02/09 | 3,520 | 3,565 | 3,495 | 3,530 | 29,400 |
| 2023/02/08 | 3,565 | 3,650 | 3,545 | 3,550 | 50,100 |
| 2023/02/07 | 3,560 | 3,585 | 3,555 | 3,570 | 20,500 |
| 2023/02/06 | 3,530 | 3,545 | 3,515 | 3,525 | 20,600 |
| 2023/02/03 | 3,530 | 3,530 | 3,490 | 3,500 | 22,800 |
| 2023/02/02 | 3,590 | 3,590 | 3,540 | 3,540 | 19,100 |
| 2023/02/01 | 3,635 | 3,635 | 3,575 | 3,575 | 17,900 |
| 2023/01/31 | 3,580 | 3,630 | 3,575 | 3,600 | 35,500 |
| 2023/01/30 | 3,555 | 3,565 | 3,525 | 3,550 | 35,900 |
| 2023/01/27 | 3,555 | 3,560 | 3,525 | 3,530 | 17,500 |
| 2023/01/26 | 3,585 | 3,585 | 3,545 | 3,565 | 20,600 |
| 2023/01/25 | 3,580 | 3,590 | 3,565 | 3,565 | 24,500 |
| 2023/01/24 | 3,600 | 3,600 | 3,565 | 3,585 | 54,800 |
| 2023/01/23 | 3,575 | 3,580 | 3,545 | 3,560 | 36,300 |
| 2023/01/20 | 3,500 | 3,555 | 3,490 | 3,535 | 17,400 |
| 2023/01/19 | 3,505 | 3,505 | 3,480 | 3,500 | 23,700 |
| 2023/01/18 | 3,495 | 3,525 | 3,440 | 3,510 | 33,300 |
| 2023/01/17 | 3,470 | 3,490 | 3,455 | 3,470 | 23,200 |
| 2023/01/16 | 3,420 | 3,445 | 3,420 | 3,440 | 18,600 |
| 2023/01/13 | 3,470 | 3,500 | 3,455 | 3,460 | 29,300 |
| 2023/01/12 | 3,465 | 3,510 | 3,465 | 3,510 | 28,100 |
| 2023/01/11 | 3,505 | 3,510 | 3,455 | 3,460 | 19,900 |
| 2023/01/10 | 3,495 | 3,510 | 3,460 | 3,460 | 27,200 |
| 2023/01/06 | 3,435 | 3,465 | 3,425 | 3,455 | 21,200 |
| 2023/01/05 | 3,415 | 3,465 | 3,410 | 3,465 | 42,200 |
| 2023/01/04 | 3,500 | 3,500 | 3,405 | 3,415 | 26,000 |