9869 加藤産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,925	1,925	1,909	1,920	36,800	1,920
2013-12-27	1,884	1,914	1,884	1,897	51,600	1,897
2013-12-26	1,823	1,884	1,823	1,876	40,800	1,876
2013-12-25	1,823	1,837	1,822	1,823	51,600	1,823
2013-12-24	1,860	1,860	1,759	1,822	81,700	1,822
2013-12-20	1,856	1,870	1,856	1,866	25,900	1,866
2013-12-19	1,870	1,870	1,850	1,864	63,200	1,864
2013-12-18	1,850	1,873	1,841	1,872	73,400	1,872
2013-12-17	1,870	1,880	1,846	1,866	38,400	1,866
2013-12-16	1,881	1,885	1,864	1,864	22,400	1,864
2013-12-13	1,871	1,900	1,860	1,886	96,700	1,886
2013-12-12	1,894	1,894	1,826	1,880	29,200	1,880
2013-12-11	1,901	1,907	1,886	1,894	19,000	1,894
2013-12-10	1,915	1,921	1,895	1,903	28,700	1,903
2013-12-09	1,918	1,921	1,900	1,912	18,800	1,912
2013-12-06	1,897	1,914	1,884	1,897	27,400	1,897
2013-12-05	1,915	1,925	1,892	1,897	36,100	1,897
2013-12-04	1,933	1,955	1,911	1,911	46,100	1,911
2013-12-03	1,931	1,957	1,924	1,925	54,000	1,925
2013-12-02	1,920	1,927	1,907	1,916	29,700	1,916
2013-11-29	1,936	1,936	1,914	1,921	31,500	1,921
2013-11-28	1,928	1,941	1,916	1,936	28,800	1,936
2013-11-27	1,925	1,933	1,907	1,912	42,300	1,912
2013-11-26	1,917	1,969	1,917	1,925	114,700	1,925
2013-11-25	1,910	1,925	1,909	1,917	58,400	1,917
2013-11-22	1,931	1,935	1,903	1,908	50,600	1,908
2013-11-21	1,900	1,961	1,896	1,933	89,900	1,933
2013-11-20	1,895	1,934	1,882	1,927	70,900	1,927
2013-11-19	1,896	1,900	1,882	1,894	38,600	1,894
2013-11-18	1,899	1,900	1,871	1,896	46,500	1,896
2013-11-15	1,886	1,900	1,863	1,891	52,400	1,891
2013-11-14	1,847	1,876	1,845	1,858	51,100	1,858
2013-11-13	1,892	1,893	1,844	1,847	33,600	1,847
2013-11-12	1,860	1,869	1,844	1,858	54,600	1,858
2013-11-11	1,900	1,954	1,855	1,862	63,400	1,862
2013-11-08	1,950	1,973	1,818	1,870	67,700	1,870
2013-11-07	1,993	1,993	1,956	1,960	27,500	1,960
2013-11-06	1,991	2,012	1,975	1,994	32,600	1,994
2013-11-05	2,002	2,008	1,966	1,980	27,200	1,980
2013-11-01	2,013	2,013	1,977	1,984	22,800	1,984
2013-10-31	2,010	2,024	2,000	2,013	28,200	2,013
2013-10-30	1,963	2,010	1,960	1,998	60,200	1,998
2013-10-29	1,968	1,983	1,962	1,965	34,800	1,965
2013-10-28	1,975	1,992	1,970	1,982	34,500	1,982
2013-10-25	1,989	2,005	1,972	1,972	56,800	1,972
2013-10-24	1,985	1,986	1,952	1,973	83,700	1,973
2013-10-23	2,027	2,050	1,993	1,995	47,900	1,995
2013-10-22	2,055	2,058	2,033	2,035	24,900	2,035
2013-10-21	2,060	2,075	2,025	2,052	41,600	2,052
2013-10-18	2,080	2,080	2,044	2,055	28,000	2,055
2013-10-17	2,059	2,079	2,050	2,079	50,800	2,079
2013-10-16	2,035	2,065	2,035	2,051	16,400	2,051
2013-10-15	2,045	2,045	2,021	2,032	13,100	2,032
2013-10-11	2,000	2,050	2,000	2,038	43,700	2,038
2013-10-10	1,988	1,998	1,968	1,980	34,500	1,980
2013-10-09	1,981	1,994	1,950	1,993	30,000	1,993
2013-10-08	2,012	2,012	1,985	1,990	21,400	1,990
2013-10-07	1,999	2,036	1,997	2,016	34,700	2,016
2013-10-04	2,054	2,061	2,001	2,001	54,600	2,001
2013-10-03	2,073	2,097	2,061	2,077	35,200	2,077
2013-10-02	2,106	2,107	2,057	2,073	34,200	2,073
2013-10-01	2,086	2,105	2,080	2,101	67,000	2,101
2013-09-30	2,022	2,108	2,022	2,101	92,700	2,101
2013-09-27	2,030	2,069	2,020	2,061	61,200	2,061
2013-09-26	1,970	2,029	1,968	2,029	68,200	2,029
2013-09-25	2,053	2,071	2,032	2,048	133,000	2,048
2013-09-24	2,054	2,078	2,045	2,070	83,600	2,070
2013-09-20	2,034	2,055	2,020	2,027	67,800	2,027
2013-09-19	2,027	2,050	2,022	2,045	30,900	2,045
2013-09-18	2,023	2,052	2,022	2,026	27,700	2,026
2013-09-17	2,060	2,074	2,023	2,027	25,800	2,027
2013-09-13	2,039	2,067	2,012	2,025	64,000	2,025
2013-09-12	2,077	2,080	2,019	2,025	33,900	2,025
2013-09-11	2,100	2,121	2,045	2,055	49,600	2,055
2013-09-10	2,025	2,082	2,025	2,078	64,800	2,078
2013-09-09	1,998	2,030	1,995	2,017	38,400	2,017
2013-09-06	1,980	2,000	1,975	1,983	39,000	1,983
2013-09-05	1,994	1,994	1,972	1,975	20,200	1,975
2013-09-04	1,993	2,006	1,986	1,993	24,000	1,993
2013-09-03	1,996	2,018	1,990	2,012	20,100	2,012
2013-09-02	1,958	1,995	1,958	1,981	9,300	1,981
2013-08-30	2,008	2,008	1,953	1,957	39,100	1,957
2013-08-29	2,004	2,011	1,963	1,984	57,900	1,984
2013-08-28	2,067	2,083	2,001	2,002	54,300	2,002
2013-08-27	2,100	2,110	2,075	2,084	13,300	2,084
2013-08-26	2,127	2,134	2,095	2,100	15,000	2,100
2013-08-23	2,087	2,137	2,087	2,127	15,300	2,127
2013-08-22	2,065	2,100	2,050	2,073	18,300	2,073
2013-08-21	2,102	2,110	2,058	2,065	25,600	2,065
2013-08-20	2,103	2,119	2,084	2,090	23,200	2,090
2013-08-19	2,117	2,130	2,102	2,113	14,400	2,113
2013-08-16	2,109	2,145	2,109	2,112	25,800	2,112
2013-08-15	2,144	2,144	2,105	2,108	15,100	2,108
2013-08-14	2,145	2,167	2,119	2,143	23,700	2,143
2013-08-13	2,134	2,142	2,092	2,141	45,700	2,141
2013-08-12	2,083	2,126	2,083	2,107	34,300	2,107
2013-08-09	2,059	2,095	2,050	2,083	34,700	2,083
2013-08-08	2,052	2,103	2,052	2,069	19,100	2,069
2013-08-07	2,050	2,100	2,050	2,081	34,200	2,081
2013-08-06	2,100	2,175	2,100	2,168	33,100	2,168
2013-08-05	2,096	2,125	2,080	2,119	39,500	2,119
2013-08-02	2,090	2,120	2,058	2,110	47,100	2,110
2013-08-01	2,061	2,073	2,041	2,073	29,500	2,073
2013-07-31	2,038	2,100	2,034	2,061	48,100	2,061
2013-07-30	2,022	2,045	2,000	2,035	40,000	2,035
2013-07-29	2,070	2,070	2,030	2,046	49,000	2,046
2013-07-26	2,058	2,106	2,052	2,098	61,300	2,098
2013-07-25	2,078	2,087	2,061	2,077	21,300	2,077
2013-07-24	2,122	2,125	2,050	2,078	22,100	2,078
2013-07-23	2,090	2,122	2,085	2,095	32,700	2,095
2013-07-22	2,099	2,119	2,088	2,113	31,900	2,113
2013-07-19	2,100	2,100	2,018	2,080	38,400	2,080
2013-07-18	2,092	2,110	2,091	2,109	39,900	2,109
2013-07-17	2,051	2,100	2,050	2,092	33,300	2,092
2013-07-16	2,033	2,100	2,033	2,072	31,400	2,072
2013-07-12	2,087	2,118	2,071	2,083	18,500	2,083
2013-07-11	2,121	2,122	2,061	2,094	9,200	2,094
2013-07-10	2,100	2,140	2,091	2,102	35,400	2,102
2013-07-09	2,100	2,100	2,061	2,074	42,300	2,074
2013-07-08	2,110	2,125	2,074	2,074	20,300	2,074
2013-07-05	2,140	2,144	2,102	2,116	14,100	2,116
2013-07-04	2,094	2,125	2,093	2,119	9,200	2,119
2013-07-03	2,130	2,130	2,071	2,095	29,800	2,095
2013-07-02	2,095	2,179	2,076	2,129	62,000	2,129
2013-07-01	2,086	2,099	2,071	2,094	27,800	2,094
2013-06-28	2,055	2,119	2,043	2,071	75,800	2,071
2013-06-27	1,980	2,030	1,959	2,030	26,300	2,030
2013-06-26	2,022	2,024	1,965	1,971	17,800	1,971
2013-06-25	2,019	2,050	2,004	2,040	64,200	2,040
2013-06-24	2,069	2,069	1,997	2,017	24,600	2,017
2013-06-21	1,919	2,077	1,914	2,075	91,700	2,075
2013-06-20	1,886	1,991	1,885	1,976	111,200	1,976
2013-06-19	1,870	1,900	1,870	1,898	21,200	1,898
2013-06-18	1,877	1,877	1,825	1,845	25,000	1,845
2013-06-17	1,783	1,864	1,783	1,853	37,100	1,853
2013-06-14	1,818	1,868	1,786	1,790	129,800	1,790
2013-06-13	1,806	1,816	1,764	1,764	33,700	1,764
2013-06-12	1,827	1,860	1,801	1,845	28,500	1,845
2013-06-11	1,892	1,945	1,851	1,858	58,300	1,858
2013-06-10	1,837	1,903	1,805	1,900	48,300	1,900
2013-06-07	1,803	1,834	1,762	1,797	82,400	1,797
2013-06-06	1,872	1,999	1,850	1,883	84,100	1,883
2013-06-05	1,850	1,930	1,812	1,874	72,300	1,874
2013-06-04	1,802	1,861	1,795	1,853	53,200	1,853
2013-06-03	1,890	1,893	1,842	1,842	35,400	1,842
2013-05-31	1,907	1,931	1,870	1,903	59,000	1,903
2013-05-30	1,933	1,948	1,890	1,905	61,800	1,905
2013-05-29	1,990	2,002	1,929	1,929	56,500	1,929
2013-05-28	1,963	2,010	1,955	1,970	47,700	1,970
2013-05-27	1,970	2,079	1,947	1,990	46,100	1,990
2013-05-24	1,951	2,098	1,900	2,035	80,600	2,035
2013-05-23	2,128	2,185	1,950	1,950	68,900	1,950
2013-05-22	2,150	2,160	2,126	2,126	43,600	2,126
2013-05-21	2,158	2,174	2,146	2,154	56,000	2,154
2013-05-20	2,165	2,219	2,157	2,179	57,900	2,179
2013-05-17	2,178	2,185	2,140	2,150	57,800	2,150
2013-05-16	2,182	2,192	2,164	2,176	50,000	2,176
2013-05-15	2,170	2,174	2,145	2,168	33,000	2,168
2013-05-14	2,180	2,220	2,173	2,173	72,000	2,173
2013-05-13	2,159	2,190	2,142	2,181	41,300	2,181
2013-05-10	2,160	2,174	2,111	2,150	32,800	2,150
2013-05-09	2,136	2,154	2,105	2,119	19,500	2,119
2013-05-08	2,167	2,167	2,134	2,136	31,800	2,136
2013-05-07	2,100	2,167	2,100	2,164	51,600	2,164
2013-05-02	2,051	2,098	2,051	2,087	31,900	2,087
2013-05-01	2,060	2,060	2,000	2,046	53,600	2,046
2013-04-30	2,068	2,100	2,059	2,067	21,400	2,067
2013-04-26	2,078	2,078	2,030	2,057	31,500	2,057
2013-04-25	2,087	2,100	2,079	2,087	44,200	2,087
2013-04-24	2,049	2,090	2,039	2,087	58,700	2,087
2013-04-23	2,035	2,050	2,018	2,023	27,300	2,023
2013-04-22	2,048	2,060	2,031	2,049	24,100	2,049
2013-04-19	1,988	2,030	1,963	2,019	50,400	2,019
2013-04-18	1,971	2,003	1,951	1,988	42,200	1,988
2013-04-17	1,980	1,992	1,956	1,971	45,600	1,971
2013-04-16	2,001	2,036	1,978	1,980	58,500	1,980
2013-04-15	2,020	2,042	2,009	2,027	16,600	2,027
2013-04-12	2,046	2,056	2,029	2,043	22,100	2,043
2013-04-11	2,065	2,065	2,016	2,056	25,500	2,056
2013-04-10	2,046	2,049	1,990	2,049	49,200	2,049
2013-04-09	2,059	2,090	2,021	2,041	64,400	2,041
2013-04-08	2,000	2,079	1,983	2,020	76,700	2,020
2013-04-05	1,976	2,072	1,976	2,028	99,900	2,028
2013-04-04	1,900	1,974	1,880	1,972	77,700	1,972
2013-04-03	1,875	1,944	1,873	1,944	28,800	1,944
2013-04-02	1,848	1,913	1,848	1,875	83,300	1,875
2013-04-01	1,927	1,930	1,842	1,888	35,300	1,888
2013-03-29	1,970	1,984	1,937	1,942	37,500	1,942
2013-03-28	1,962	1,970	1,905	1,962	37,200	1,962
2013-03-27	1,930	1,984	1,927	1,982	43,500	1,982
2013-03-26	1,922	1,956	1,904	1,948	62,500	1,948
2013-03-25	1,901	1,940	1,901	1,922	57,800	1,922
2013-03-22	1,934	1,950	1,883	1,883	46,000	1,883
2013-03-21	1,920	1,940	1,912	1,935	41,100	1,935
2013-03-19	1,922	1,940	1,922	1,926	34,100	1,926
2013-03-18	1,905	1,925	1,875	1,921	66,000	1,921
2013-03-15	1,850	1,905	1,840	1,905	70,200	1,905
2013-03-14	1,843	1,844	1,820	1,832	33,800	1,832
2013-03-13	1,840	1,847	1,812	1,832	33,200	1,832
2013-03-12	1,875	1,876	1,840	1,867	49,300	1,867
2013-03-11	1,840	1,872	1,840	1,868	43,600	1,868
2013-03-08	1,830	1,836	1,812	1,831	95,000	1,831
2013-03-07	1,822	1,837	1,814	1,826	30,600	1,826
2013-03-06	1,796	1,847	1,796	1,826	68,200	1,826
2013-03-05	1,746	1,808	1,745	1,792	64,400	1,792
2013-03-04	1,728	1,758	1,727	1,740	39,800	1,740
2013-03-01	1,722	1,774	1,720	1,727	50,500	1,727
2013-02-28	1,696	1,738	1,696	1,737	35,400	1,737
2013-02-27	1,700	1,720	1,689	1,696	46,100	1,696
2013-02-26	1,702	1,707	1,685	1,690	38,800	1,690
2013-02-25	1,715	1,726	1,696	1,701	33,400	1,701
2013-02-22	1,700	1,721	1,681	1,695	37,300	1,695
2013-02-21	1,710	1,733	1,705	1,705	26,000	1,705
2013-02-20	1,728	1,734	1,703	1,707	24,800	1,707
2013-02-19	1,719	1,745	1,704	1,727	26,500	1,727
2013-02-18	1,663	1,757	1,662	1,728	53,100	1,728
2013-02-15	1,686	1,691	1,624	1,661	49,600	1,661
2013-02-14	1,726	1,729	1,692	1,700	36,400	1,700
2013-02-13	1,733	1,751	1,707	1,728	22,400	1,728
2013-02-12	1,751	1,792	1,748	1,753	45,900	1,753
2013-02-08	1,753	1,755	1,708	1,711	36,200	1,711
2013-02-07	1,739	1,739	1,706	1,713	51,300	1,713
2013-02-06	1,727	1,757	1,715	1,749	33,900	1,749
2013-02-05	1,701	1,721	1,698	1,704	22,200	1,704
2013-02-04	1,711	1,736	1,710	1,727	28,600	1,727
2013-02-01	1,714	1,728	1,714	1,716	33,000	1,716
2013-01-31	1,701	1,714	1,681	1,707	37,700	1,707
2013-01-30	1,704	1,710	1,692	1,706	21,900	1,706
2013-01-29	1,708	1,714	1,690	1,693	41,700	1,693
2013-01-28	1,702	1,715	1,696	1,707	43,300	1,707
2013-01-25	1,685	1,702	1,684	1,693	38,300	1,693
2013-01-24	1,617	1,686	1,616	1,676	51,400	1,676
2013-01-23	1,617	1,647	1,617	1,626	20,800	1,626
2013-01-22	1,660	1,660	1,626	1,629	19,400	1,629
2013-01-21	1,661	1,667	1,646	1,661	18,000	1,661
2013-01-18	1,650	1,691	1,644	1,659	60,800	1,659
2013-01-17	1,593	1,632	1,593	1,629	44,500	1,629
2013-01-16	1,623	1,624	1,590	1,593	30,000	1,593
2013-01-15	1,599	1,625	1,590	1,625	34,200	1,625
2013-01-11	1,610	1,610	1,579	1,581	28,800	1,581
2013-01-10	1,584	1,607	1,581	1,605	40,400	1,605
2013-01-09	1,559	1,593	1,550	1,584	28,200	1,584
2013-01-08	1,590	1,590	1,556	1,568	20,100	1,568
2013-01-07	1,595	1,600	1,569	1,575	22,700	1,575
2013-01-04	1,588	1,598	1,560	1,582	37,600	1,582

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