9869 加藤産業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,806	2,829	2,768	2,816	50,900	2,816
2015-12-29	2,750	2,829	2,749	2,806	50,700	2,806
2015-12-28	2,754	2,768	2,726	2,760	23,600	2,760
2015-12-25	2,764	2,793	2,744	2,755	28,700	2,755
2015-12-24	2,790	2,800	2,745	2,764	59,500	2,764
2015-12-22	2,738	2,779	2,732	2,767	39,500	2,767
2015-12-21	2,724	2,763	2,691	2,738	48,700	2,738
2015-12-18	2,792	2,842	2,740	2,750	132,700	2,750
2015-12-17	2,797	2,844	2,787	2,841	76,200	2,841
2015-12-16	2,684	2,743	2,684	2,743	76,700	2,743
2015-12-15	2,685	2,721	2,630	2,634	61,300	2,634
2015-12-14	2,605	2,733	2,605	2,710	65,100	2,710
2015-12-11	2,653	2,715	2,653	2,693	106,400	2,693
2015-12-10	2,712	2,737	2,693	2,703	74,500	2,703
2015-12-09	2,781	2,790	2,746	2,762	58,700	2,762
2015-12-08	2,785	2,824	2,769	2,798	53,700	2,798
2015-12-07	2,816	2,826	2,784	2,785	47,500	2,785
2015-12-04	2,801	2,818	2,780	2,792	64,900	2,792
2015-12-03	2,869	2,884	2,835	2,879	50,500	2,879
2015-12-02	2,882	2,889	2,856	2,869	42,600	2,869
2015-12-01	2,858	2,898	2,823	2,882	44,100	2,882
2015-11-30	2,901	2,901	2,855	2,861	49,900	2,861
2015-11-27	2,913	2,927	2,900	2,923	26,400	2,923
2015-11-26	2,900	2,912	2,887	2,900	33,200	2,900
2015-11-25	2,911	2,933	2,911	2,918	44,000	2,918
2015-11-24	2,900	2,920	2,883	2,911	41,200	2,911
2015-11-20	2,880	2,923	2,867	2,903	57,200	2,903
2015-11-19	2,890	2,917	2,867	2,875	60,800	2,875
2015-11-18	2,865	2,890	2,828	2,862	70,000	2,862
2015-11-17	2,830	2,860	2,806	2,838	130,200	2,838
2015-11-16	2,798	2,807	2,759	2,797	92,300	2,797
2015-11-13	2,900	2,913	2,790	2,814	100,200	2,814
2015-11-12	2,970	2,995	2,949	2,962	41,700	2,962
2015-11-11	2,931	2,984	2,904	2,966	68,000	2,966
2015-11-10	2,973	2,977	2,938	2,948	47,700	2,948
2015-11-09	2,945	2,999	2,939	2,999	41,700	2,999
2015-11-06	2,960	2,962	2,923	2,938	32,600	2,938
2015-11-05	2,926	2,964	2,922	2,951	26,200	2,951
2015-11-04	2,947	2,947	2,889	2,903	47,200	2,903
2015-11-02	2,936	2,950	2,879	2,882	39,400	2,882
2015-10-30	2,941	2,977	2,917	2,959	64,300	2,959
2015-10-29	2,999	2,999	2,928	2,963	65,900	2,963
2015-10-28	3,005	3,030	2,957	2,988	53,200	2,988
2015-10-27	2,989	3,030	2,958	2,986	107,100	2,986
2015-10-26	2,999	2,999	2,976	2,981	30,100	2,981
2015-10-23	2,979	2,991	2,947	2,975	62,900	2,975
2015-10-22	2,933	2,965	2,921	2,933	31,500	2,933
2015-10-21	2,922	2,975	2,899	2,974	63,200	2,974
2015-10-20	2,877	2,930	2,860	2,922	82,400	2,922
2015-10-19	2,803	2,890	2,785	2,841	55,300	2,841
2015-10-16	2,740	2,836	2,740	2,803	94,800	2,803
2015-10-15	2,680	2,723	2,679	2,713	40,800	2,713
2015-10-14	2,679	2,714	2,647	2,692	59,500	2,692
2015-10-13	2,685	2,728	2,683	2,702	75,600	2,702
2015-10-09	2,672	2,695	2,636	2,695	37,300	2,695
2015-10-08	2,675	2,675	2,637	2,656	66,800	2,656
2015-10-07	2,678	2,692	2,651	2,681	82,900	2,681
2015-10-06	2,620	2,673	2,594	2,654	47,200	2,654
2015-10-05	2,580	2,608	2,546	2,577	29,500	2,577
2015-10-02	2,595	2,621	2,563	2,580	67,900	2,580
2015-10-01	2,595	2,630	2,574	2,618	48,000	2,618
2015-09-30	2,545	2,587	2,526	2,584	105,300	2,584
2015-09-29	2,523	2,550	2,491	2,502	121,800	2,502
2015-09-28	2,570	2,570	2,521	2,555	76,800	2,555
2015-09-25	2,542	2,609	2,539	2,600	200,400	2,600
2015-09-24	2,493	2,519	2,491	2,494	127,200	2,494
2015-09-18	2,600	2,615	2,546	2,555	46,300	2,555
2015-09-17	2,619	2,620	2,590	2,616	34,500	2,616
2015-09-16	2,574	2,575	2,541	2,575	27,300	2,575
2015-09-15	2,582	2,613	2,558	2,561	25,600	2,561
2015-09-14	2,590	2,609	2,538	2,559	38,800	2,559
2015-09-11	2,509	2,597	2,509	2,595	57,900	2,595
2015-09-10	2,529	2,580	2,509	2,567	31,500	2,567
2015-09-09	2,545	2,607	2,531	2,605	49,500	2,605
2015-09-08	2,532	2,540	2,480	2,487	20,800	2,487
2015-09-07	2,520	2,534	2,488	2,532	31,800	2,532
2015-09-04	2,620	2,620	2,541	2,570	36,700	2,570
2015-09-03	2,641	2,690	2,604	2,615	58,200	2,615
2015-09-02	2,606	2,669	2,587	2,637	47,100	2,637
2015-09-01	2,703	2,715	2,632	2,645	53,200	2,645
2015-08-31	2,695	2,741	2,671	2,733	38,900	2,733
2015-08-28	2,689	2,702	2,637	2,694	34,800	2,694
2015-08-27	2,556	2,651	2,532	2,614	44,600	2,614
2015-08-26	2,557	2,582	2,485	2,517	80,200	2,517
2015-08-25	2,585	2,648	2,550	2,560	55,000	2,560
2015-08-24	2,716	2,736	2,649	2,652	164,400	2,652
2015-08-21	2,752	2,809	2,752	2,766	59,700	2,766
2015-08-20	2,822	2,849	2,781	2,806	29,400	2,806
2015-08-19	2,849	2,849	2,817	2,830	42,700	2,830
2015-08-18	2,848	2,879	2,842	2,872	11,800	2,872
2015-08-17	2,827	2,853	2,816	2,848	23,400	2,848
2015-08-14	2,848	2,848	2,803	2,825	15,200	2,825
2015-08-13	2,838	2,885	2,826	2,848	44,600	2,848
2015-08-12	2,839	2,875	2,830	2,851	32,100	2,851
2015-08-11	2,907	2,917	2,810	2,889	41,700	2,889
2015-08-10	2,900	2,900	2,833	2,857	44,300	2,857
2015-08-07	2,858	2,879	2,836	2,851	29,500	2,851
2015-08-06	2,929	2,933	2,860	2,878	27,000	2,878
2015-08-05	2,888	2,934	2,886	2,899	37,300	2,899
2015-08-04	2,855	2,885	2,842	2,863	39,200	2,863
2015-08-03	2,855	2,870	2,837	2,852	46,100	2,852
2015-07-31	2,870	2,870	2,839	2,860	18,700	2,860
2015-07-30	2,824	2,864	2,822	2,855	26,100	2,855
2015-07-29	2,807	2,830	2,785	2,812	36,200	2,812
2015-07-28	2,743	2,826	2,741	2,806	49,300	2,806
2015-07-27	2,781	2,800	2,763	2,777	25,600	2,777
2015-07-24	2,806	2,817	2,785	2,790	12,200	2,790
2015-07-23	2,770	2,812	2,770	2,806	17,500	2,806
2015-07-22	2,777	2,800	2,752	2,766	25,400	2,766
2015-07-21	2,789	2,818	2,788	2,809	25,100	2,809
2015-07-17	2,831	2,831	2,790	2,793	17,500	2,793
2015-07-16	2,788	2,826	2,786	2,821	21,600	2,821
2015-07-15	2,799	2,809	2,736	2,764	31,200	2,764
2015-07-14	2,789	2,795	2,756	2,773	24,400	2,773
2015-07-13	2,661	2,724	2,650	2,722	18,000	2,722
2015-07-10	2,649	2,700	2,625	2,637	44,300	2,637
2015-07-09	2,642	2,693	2,600	2,647	69,900	2,647
2015-07-08	2,823	2,833	2,742	2,742	42,900	2,742
2015-07-07	2,838	2,876	2,836	2,853	45,700	2,853
2015-07-06	2,818	2,823	2,806	2,812	23,600	2,812
2015-07-03	2,868	2,870	2,841	2,855	12,700	2,855
2015-07-02	2,875	2,906	2,857	2,867	44,400	2,867
2015-07-01	2,867	2,892	2,850	2,868	19,700	2,868
2015-06-30	2,850	2,872	2,838	2,867	28,500	2,867
2015-06-29	2,820	2,865	2,820	2,843	49,300	2,843
2015-06-26	2,864	2,889	2,820	2,870	46,400	2,870
2015-06-25	2,933	2,933	2,838	2,838	51,400	2,838
2015-06-24	2,935	2,984	2,902	2,933	41,200	2,933
2015-06-23	2,847	2,898	2,808	2,897	44,700	2,897
2015-06-22	2,835	2,836	2,789	2,821	46,700	2,821
2015-06-19	2,830	2,852	2,825	2,835	52,500	2,835
2015-06-18	2,810	2,811	2,791	2,797	36,400	2,797
2015-06-17	2,821	2,839	2,796	2,806	37,300	2,806
2015-06-16	2,800	2,829	2,798	2,821	21,700	2,821
2015-06-15	2,790	2,828	2,783	2,807	51,000	2,807
2015-06-12	2,773	2,785	2,754	2,770	68,700	2,770
2015-06-11	2,725	2,774	2,725	2,774	30,500	2,774
2015-06-10	2,769	2,769	2,716	2,725	38,500	2,725
2015-06-09	2,760	2,798	2,760	2,779	38,200	2,779
2015-06-08	2,800	2,815	2,772	2,798	33,800	2,798
2015-06-05	2,781	2,803	2,781	2,790	48,500	2,790
2015-06-04	2,753	2,808	2,725	2,796	107,000	2,796
2015-06-03	2,750	2,760	2,727	2,753	26,200	2,753
2015-06-02	2,708	2,768	2,703	2,751	54,200	2,751
2015-06-01	2,682	2,732	2,682	2,711	42,100	2,711
2015-05-29	2,705	2,733	2,694	2,720	43,800	2,720
2015-05-28	2,710	2,711	2,675	2,707	40,800	2,707
2015-05-27	2,672	2,715	2,663	2,710	44,200	2,710
2015-05-26	2,667	2,682	2,654	2,654	14,600	2,654
2015-05-25	2,677	2,698	2,656	2,667	21,400	2,667
2015-05-22	2,684	2,687	2,620	2,644	43,000	2,644
2015-05-21	2,640	2,697	2,636	2,674	61,100	2,674
2015-05-20	2,635	2,638	2,600	2,636	49,700	2,636
2015-05-19	2,600	2,634	2,600	2,616	121,700	2,616
2015-05-18	2,600	2,635	2,591	2,635	50,300	2,635
2015-05-15	2,539	2,614	2,539	2,593	28,400	2,593
2015-05-14	2,517	2,574	2,502	2,547	43,800	2,547
2015-05-13	2,571	2,630	2,562	2,567	68,800	2,567
2015-05-12	2,570	2,599	2,546	2,589	55,700	2,589
2015-05-11	2,601	2,626	2,596	2,597	35,100	2,597
2015-05-08	2,551	2,593	2,551	2,578	24,400	2,578
2015-05-07	2,520	2,561	2,520	2,551	25,800	2,551
2015-05-01	2,505	2,546	2,505	2,529	36,900	2,529
2015-04-30	2,539	2,570	2,485	2,546	101,900	2,546
2015-04-28	2,555	2,630	2,542	2,564	143,200	2,564
2015-04-27	2,600	2,620	2,550	2,573	73,000	2,573
2015-04-24	2,610	2,654	2,558	2,577	57,000	2,577
2015-04-23	2,590	2,612	2,577	2,604	40,300	2,604
2015-04-22	2,566	2,596	2,566	2,588	34,100	2,588
2015-04-21	2,523	2,580	2,521	2,564	32,600	2,564
2015-04-20	2,514	2,542	2,463	2,539	37,000	2,539
2015-04-17	2,551	2,563	2,517	2,541	30,200	2,541
2015-04-16	2,542	2,568	2,512	2,567	43,700	2,567
2015-04-15	2,524	2,529	2,503	2,518	25,600	2,518
2015-04-14	2,534	2,549	2,500	2,525	44,700	2,525
2015-04-13	2,592	2,592	2,509	2,509	46,000	2,509
2015-04-10	2,594	2,594	2,550	2,570	38,000	2,570
2015-04-09	2,530	2,609	2,530	2,578	73,500	2,578
2015-04-08	2,513	2,548	2,500	2,519	81,700	2,519
2015-04-07	2,514	2,532	2,486	2,526	44,200	2,526
2015-04-06	2,520	2,543	2,517	2,530	19,000	2,530
2015-04-03	2,553	2,567	2,514	2,535	39,400	2,535
2015-04-02	2,479	2,586	2,477	2,553	75,600	2,553
2015-04-01	2,455	2,493	2,423	2,479	44,800	2,479
2015-03-31	2,550	2,565	2,481	2,493	33,200	2,493
2015-03-30	2,506	2,525	2,486	2,518	38,300	2,518
2015-03-27	2,492	2,527	2,455	2,475	67,800	2,475
2015-03-26	2,507	2,518	2,480	2,505	36,700	2,505
2015-03-25	2,500	2,538	2,492	2,505	68,800	2,505
2015-03-24	2,521	2,560	2,521	2,548	37,300	2,548
2015-03-23	2,580	2,600	2,510	2,535	45,300	2,535
2015-03-20	2,550	2,581	2,535	2,568	35,400	2,568
2015-03-19	2,557	2,582	2,541	2,553	61,600	2,553
2015-03-18	2,554	2,560	2,536	2,557	31,200	2,557
2015-03-17	2,548	2,548	2,506	2,531	26,300	2,531
2015-03-16	2,514	2,528	2,508	2,522	19,000	2,522
2015-03-13	2,551	2,555	2,525	2,527	65,100	2,527
2015-03-12	2,474	2,532	2,474	2,527	52,900	2,527
2015-03-11	2,447	2,472	2,444	2,452	25,700	2,452
2015-03-10	2,487	2,489	2,454	2,463	25,100	2,463
2015-03-09	2,454	2,476	2,425	2,461	19,200	2,461
2015-03-06	2,452	2,489	2,452	2,481	35,800	2,481
2015-03-05	2,447	2,484	2,440	2,459	35,000	2,459
2015-03-04	2,429	2,456	2,400	2,445	52,300	2,445
2015-03-03	2,405	2,417	2,360	2,414	23,300	2,414
2015-03-02	2,393	2,434	2,391	2,397	15,500	2,397
2015-02-27	2,400	2,420	2,381	2,395	58,700	2,395
2015-02-26	2,399	2,415	2,377	2,404	44,000	2,404
2015-02-25	2,380	2,403	2,374	2,400	23,800	2,400
2015-02-24	2,389	2,407	2,353	2,380	49,100	2,380
2015-02-23	2,397	2,397	2,348	2,358	20,400	2,358
2015-02-20	2,412	2,412	2,359	2,382	30,800	2,382
2015-02-19	2,393	2,429	2,345	2,422	59,400	2,422
2015-02-18	2,380	2,380	2,348	2,355	34,000	2,355
2015-02-17	2,287	2,362	2,287	2,358	60,200	2,358
2015-02-16	2,300	2,300	2,268	2,287	19,200	2,287
2015-02-13	2,342	2,342	2,236	2,265	50,100	2,265
2015-02-12	2,240	2,310	2,218	2,284	63,600	2,284
2015-02-10	2,215	2,220	2,151	2,165	42,400	2,165
2015-02-09	2,217	2,217	2,159	2,165	41,200	2,165
2015-02-06	2,203	2,218	2,175	2,185	23,200	2,185
2015-02-05	2,240	2,240	2,188	2,211	29,500	2,211
2015-02-04	2,190	2,238	2,182	2,228	40,600	2,228
2015-02-03	2,170	2,195	2,142	2,147	52,500	2,147
2015-02-02	2,151	2,185	2,135	2,159	25,300	2,159
2015-01-30	2,172	2,214	2,165	2,170	31,600	2,170
2015-01-29	2,195	2,203	2,163	2,167	26,200	2,167
2015-01-28	2,168	2,206	2,168	2,197	27,200	2,197
2015-01-27	2,166	2,198	2,155	2,196	40,600	2,196
2015-01-26	2,175	2,175	2,135	2,140	49,200	2,140
2015-01-23	2,185	2,203	2,164	2,173	42,300	2,173
2015-01-22	2,155	2,200	2,127	2,184	36,800	2,184
2015-01-21	2,169	2,181	2,149	2,151	38,900	2,151
2015-01-20	2,130	2,175	2,121	2,159	21,600	2,159
2015-01-19	2,134	2,134	2,118	2,129	9,100	2,129
2015-01-16	2,130	2,150	2,104	2,114	48,500	2,114
2015-01-15	2,160	2,190	2,139	2,187	24,400	2,187
2015-01-14	2,136	2,162	2,127	2,136	29,000	2,136
2015-01-13	2,147	2,161	2,131	2,156	27,000	2,156
2015-01-09	2,165	2,181	2,140	2,158	30,500	2,158
2015-01-08	2,157	2,179	2,140	2,168	30,100	2,168
2015-01-07	2,145	2,176	2,145	2,158	26,900	2,158
2015-01-06	2,195	2,212	2,173	2,173	49,800	2,173
2015-01-05	2,261	2,289	2,207	2,218	56,900	2,218

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