9869 加藤産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	600	600	600	600	1,000	600
1998-12-28	600	600	600	600	1,000	600
1998-12-25	620	629	620	620	37,000	620
1998-12-22	595	599	595	599	6,000	599
1998-12-21	599	599	595	595	5,000	595
1998-12-18	600	600	600	600	6,000	600
1998-12-16	600	600	600	600	8,000	600
1998-12-15	551	551	551	551	1,000	551
1998-12-14	551	551	550	550	6,000	550
1998-12-11	550	550	550	550	1,000	550
1998-12-09	565	565	565	565	1,000	565
1998-12-08	565	565	565	565	3,000	565
1998-12-07	566	566	566	566	2,000	566
1998-12-04	548	549	548	549	3,000	549
1998-12-03	532	532	532	532	14,000	532
1998-12-02	531	532	530	532	4,000	532
1998-12-01	530	530	530	530	1,000	530
1998-11-30	520	520	520	520	6,000	520
1998-11-27	511	515	510	510	13,000	510
1998-11-26	521	521	521	521	2,000	521
1998-11-25	525	525	525	525	16,000	525
1998-11-24	500	500	500	500	1,000	500
1998-11-20	467	467	467	467	4,000	467
1998-11-19	467	467	467	467	16,000	467
1998-11-16	467	467	467	467	1,000	467
1998-11-11	465	465	465	465	1,000	465
1998-11-10	470	470	470	470	2,000	470
1998-11-09	491	491	470	470	3,000	470
1998-11-05	500	500	500	500	2,000	500
1998-10-30	500	500	500	500	2,000	500
1998-10-29	500	500	500	500	1,000	500
1998-10-28	500	500	500	500	1,000	500
1998-10-26	500	500	500	500	4,000	500
1998-10-23	500	500	500	500	14,000	500
1998-10-22	470	470	465	470	4,000	470
1998-10-21	470	470	465	465	7,000	465
1998-10-20	460	460	460	460	1,000	460
1998-10-19	460	465	460	460	6,000	460
1998-10-16	470	470	465	465	7,000	465
1998-10-15	471	471	471	471	5,000	471
1998-10-14	498	498	495	495	6,000	495
1998-10-13	500	500	498	498	6,000	498
1998-10-09	540	540	530	530	7,000	530
1998-10-08	540	550	540	550	8,000	550
1998-10-07	540	540	540	540	1,000	540
1998-10-06	550	550	550	550	2,000	550
1998-10-02	570	570	550	550	8,000	550
1998-10-01	570	570	570	570	5,000	570
1998-09-29	570	570	570	570	2,000	570
1998-09-28	560	570	560	570	10,000	570
1998-09-25	552	565	552	560	6,000	560
1998-09-24	552	552	552	552	3,000	552
1998-09-22	551	551	551	551	1,000	551
1998-09-21	555	555	550	550	3,000	550
1998-09-18	552	552	550	550	6,000	550
1998-09-17	552	552	552	552	1,000	552
1998-09-16	552	562	552	552	5,000	552
1998-09-14	551	551	551	551	2,000	551
1998-09-11	560	560	560	560	3,000	560
1998-09-10	560	560	560	560	3,000	560
1998-09-09	561	570	561	570	2,000	570
1998-09-08	561	561	561	561	1,000	561
1998-09-03	560	561	560	561	2,000	561
1998-09-02	570	571	570	571	4,000	571
1998-09-01	570	570	570	570	11,000	570
1998-08-28	580	580	578	580	11,000	580
1998-08-27	590	590	588	590	19,000	590
1998-08-26	590	590	590	590	3,000	590
1998-08-25	600	600	600	600	14,000	600
1998-08-24	590	590	590	590	7,000	590
1998-08-21	585	586	585	586	3,000	586
1998-08-20	580	584	580	584	2,000	584
1998-08-19	585	585	585	585	1,000	585
1998-08-18	575	575	575	575	2,000	575
1998-08-13	580	580	575	575	3,000	575
1998-08-11	576	580	576	580	5,000	580
1998-08-07	575	575	570	570	35,000	570
1998-08-06	573	580	570	570	66,000	570
1998-08-05	580	580	571	571	31,000	571
1998-08-04	580	585	580	580	10,000	580
1998-08-03	597	597	590	590	4,000	590
1998-07-31	601	603	597	600	39,000	600
1998-07-30	595	600	595	600	102,000	600
1998-07-29	600	600	590	597	6,000	597
1998-07-28	600	600	592	600	5,000	600
1998-07-27	600	600	600	600	5,000	600
1998-07-24	600	600	591	591	18,000	591
1998-07-23	570	600	570	600	32,000	600
1998-07-22	600	600	600	600	7,000	600
1998-07-21	605	605	600	601	31,000	601
1998-07-17	600	600	600	600	2,000	600
1998-07-16	601	601	600	600	5,000	600
1998-07-15	601	605	600	600	16,000	600
1998-07-14	606	610	601	601	9,000	601
1998-07-13	604	604	604	604	2,000	604
1998-07-10	623	630	605	606	15,000	606
1998-07-08	611	620	611	620	2,000	620
1998-07-07	610	610	610	610	2,000	610
1998-07-06	610	610	610	610	1,000	610
1998-07-01	620	625	620	620	6,000	620
1998-06-30	600	610	600	610	8,000	610
1998-06-29	590	590	590	590	1,000	590
1998-06-25	610	610	585	590	17,000	590
1998-06-24	610	610	610	610	1,000	610
1998-06-23	585	585	580	580	5,000	580
1998-06-22	599	599	585	585	5,000	585
1998-06-18	600	600	600	600	4,000	600
1998-06-17	580	580	580	580	4,000	580
1998-06-16	585	585	580	580	12,000	580
1998-06-15	605	605	590	590	2,000	590
1998-06-10	586	586	586	586	1,000	586
1998-06-09	585	585	585	585	1,000	585
1998-06-08	610	610	610	610	1,000	610
1998-06-05	604	604	604	604	2,000	604
1998-06-04	584	584	584	584	2,000	584
1998-06-03	625	625	625	625	2,000	625
1998-06-02	615	615	615	615	13,000	615
1998-06-01	585	585	585	585	1,000	585
1998-05-29	585	585	585	585	5,000	585
1998-05-28	595	595	585	585	5,000	585
1998-05-26	600	600	600	600	9,000	600
1998-05-25	600	600	600	600	6,000	600
1998-05-22	553	553	553	553	2,000	553
1998-05-20	551	551	551	551	1,000	551
1998-05-19	550	550	550	550	13,000	550
1998-05-18	550	550	550	550	1,000	550
1998-05-15	551	551	550	550	9,000	550
1998-05-14	550	550	550	550	1,000	550
1998-05-13	555	555	550	550	11,000	550
1998-05-12	560	560	555	555	2,000	555
1998-05-11	555	555	555	555	14,000	555
1998-05-08	556	556	555	555	9,000	555
1998-05-07	556	556	556	556	1,000	556
1998-05-06	560	560	556	556	3,000	556
1998-05-01	552	556	552	556	6,000	556
1998-04-30	569	569	560	560	10,000	560
1998-04-28	585	585	580	580	2,000	580
1998-04-27	590	590	590	590	1,000	590
1998-04-24	605	605	600	600	20,000	600
1998-04-23	590	590	590	590	1,000	590
1998-04-22	580	580	570	570	15,000	570
1998-04-21	580	583	580	583	2,000	583
1998-04-20	600	600	590	590	5,000	590
1998-04-16	582	600	582	600	2,000	600
1998-04-15	581	581	581	581	1,000	581
1998-04-13	590	590	580	580	2,000	580
1998-04-10	590	590	590	590	3,000	590
1998-04-09	590	590	590	590	1,000	590
1998-04-08	590	590	590	590	3,000	590
1998-04-03	590	590	590	590	2,000	590
1998-04-02	590	590	590	590	1,000	590
1998-04-01	590	590	590	590	5,000	590
1998-03-31	591	591	591	591	2,000	591
1998-03-30	591	591	591	591	2,000	591
1998-03-27	597	600	597	600	2,000	600
1998-03-26	601	603	600	600	8,000	600
1998-03-25	620	620	600	601	23,000	601
1998-03-24	600	600	599	600	10,000	600
1998-03-23	590	591	590	591	7,000	591
1998-03-20	580	580	560	560	26,000	560
1998-03-19	599	599	570	570	27,000	570
1998-03-18	616	616	600	600	21,000	600
1998-03-17	617	617	606	606	11,000	606
1998-03-16	616	620	616	616	19,000	616
1998-03-13	635	636	635	636	2,000	636
1998-03-11	635	635	635	635	2,000	635
1998-03-09	650	652	650	650	14,000	650
1998-03-06	650	650	650	650	8,000	650
1998-03-04	679	679	660	660	10,000	660
1998-03-03	680	680	680	680	2,000	680
1998-03-02	680	680	680	680	2,000	680
1998-02-27	671	679	669	679	9,000	679
1998-02-26	680	680	680	680	1,000	680
1998-02-25	700	700	700	700	13,000	700
1998-02-24	680	680	680	680	3,000	680
1998-02-23	686	686	680	680	8,000	680
1998-02-20	690	690	685	685	4,000	685
1998-02-19	690	690	690	690	11,000	690
1998-02-18	690	690	690	690	32,000	690
1998-02-17	690	690	680	690	38,000	690
1998-02-16	690	690	690	690	10,000	690
1998-02-13	690	690	680	680	11,000	680
1998-02-12	700	700	690	690	3,000	690
1998-02-09	670	670	670	670	18,000	670
1998-02-06	690	690	690	690	1,000	690
1998-02-05	681	681	681	681	2,000	681
1998-02-04	680	680	680	680	5,000	680
1998-02-02	690	690	690	690	1,000	690
1998-01-30	690	695	686	695	16,000	695
1998-01-29	672	686	672	685	26,000	685
1998-01-28	659	661	656	659	62,000	659
1998-01-27	659	659	659	659	23,000	659
1998-01-26	655	660	650	650	42,000	650
1998-01-23	660	660	650	655	22,000	655
1998-01-22	670	670	670	670	3,000	670
1998-01-19	683	683	683	683	1,000	683
1998-01-16	689	689	689	689	1,000	689
1998-01-12	699	699	699	699	2,000	699
1998-01-08	700	700	700	700	11,000	700
1998-01-07	700	700	700	700	21,000	700
1998-01-06	650	700	650	700	2,000	700

分割・併合履歴： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31