9869 加藤産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-064,5604,5854,5304,53032,0004,530
2024-12-054,5504,5604,5154,53045,6004,530
2024-12-044,5604,5704,5004,51039,3004,510
2024-12-034,4254,5904,4254,55053,0004,550
2024-12-024,4654,5254,4654,49539,1004,495
2024-11-294,4904,5254,4654,46526,0004,465
2024-11-284,4304,5104,4304,50020,0004,500
2024-11-274,5304,5304,4354,48535,8004,485
2024-11-264,5104,5354,4604,53044,5004,530
2024-11-254,4104,5254,4104,500214,1004,500
2024-11-224,3754,4054,3354,39554,2004,395
2024-11-214,3704,3704,3154,34029,4004,340
2024-11-204,3854,4254,3354,36529,0004,365
2024-11-194,4104,4604,4004,42543,5004,425
2024-11-184,3654,4204,3304,40035,3004,400
2024-11-154,3804,3804,2904,36542,9004,365
2024-11-144,3204,3654,3004,33052,1004,330
2024-11-134,2654,3104,2404,28539,9004,285
2024-11-124,1554,2854,1554,25039,2004,250
2024-11-114,0454,1954,0404,14542,7004,145
2024-11-084,1704,1954,0304,11562,0004,115
2024-11-074,1404,1904,1054,16042,1004,160
2024-11-064,0604,1354,0354,07046,2004,070
2024-11-054,0904,0904,0204,03539,7004,035
2024-11-014,0854,1354,0704,09021,3004,090
2024-10-314,0904,1854,0854,15039,7004,150
2024-10-304,0904,1354,0654,06587,1004,065
2024-10-294,0804,1054,0604,09019,0004,090
2024-10-284,0854,1404,0704,11513,6004,115
2024-10-254,1704,1704,0754,07515,5004,075
2024-10-244,1204,1904,1104,17025,9004,170
2024-10-234,1654,2054,1304,13015,0004,130
2024-10-224,2004,2004,1304,16527,5004,165
2024-10-214,1904,1904,1604,16515,7004,165
2024-10-184,1704,2054,1654,20513,7004,205
2024-10-174,1904,1904,1404,16521,3004,165
2024-10-164,3154,3254,1804,18038,3004,180
2024-10-154,3104,3904,2904,38539,0004,385
2024-10-114,2754,3054,2604,29021,3004,290
2024-10-104,3154,3154,2204,28516,6004,285
2024-10-094,3104,3354,2854,31520,3004,315
2024-10-084,3054,3504,2954,31020,2004,310
2024-10-074,3504,3704,3154,35038,3004,350
2024-10-044,2904,3454,2804,31525,3004,315
2024-10-034,2954,3204,2304,27516,5004,275
2024-10-024,2654,2954,2054,23024,5004,230
2024-10-014,2204,2904,2004,25521,9004,255
2024-09-304,2504,2604,1904,24023,3004,240
2024-09-274,3454,3504,2654,29031,3004,290
2024-09-264,3254,4154,2654,40562,2004,405
2024-09-254,2904,3004,2404,29031,8004,290
2024-09-244,2954,3354,2654,29013,8004,290
2024-09-204,2804,2854,2354,26542,2004,265
2024-09-194,2704,3154,2304,25522,0004,255
2024-09-184,2704,2754,2154,25520,4004,255
2024-09-174,2554,2554,1654,25025,1004,250
2024-09-134,1904,2654,1904,20037,9004,200
2024-09-124,2004,2754,1954,20529,7004,205
2024-09-114,2104,2204,1104,13026,9004,130
2024-09-104,1554,2304,1554,23036,7004,230
2024-09-094,1654,2054,1304,17521,8004,175
2024-09-064,1904,1954,1604,18517,2004,185
2024-09-054,0904,1604,0804,16020,6004,160
2024-09-044,1804,2304,0754,11034,5004,110
2024-09-034,2204,2654,2054,25012,8004,250
2024-09-024,2304,2304,1304,19524,9004,195
2024-08-304,3254,3454,2154,225126,1004,225
2024-08-294,3154,3654,2954,32517,8004,325
2024-08-284,3504,3704,2904,31516,9004,315
2024-08-274,3104,3804,2954,34520,6004,345
2024-08-264,2754,3354,2454,28524,5004,285
2024-08-234,2604,3304,2604,27021,3004,270
2024-08-224,2154,2754,1904,25016,5004,250
2024-08-214,2054,2504,1804,19015,2004,190
2024-08-204,2104,2654,1554,22023,6004,220
2024-08-194,2004,2254,1604,16022,6004,160
2024-08-164,1454,2004,0804,20025,3004,200
2024-08-154,0604,0904,0304,07522,3004,075
2024-08-144,0354,0804,0104,06018,0004,060
2024-08-134,0204,0553,9654,05538,5004,055
2024-08-093,8354,0503,7403,88562,8003,885
2024-08-083,7453,8903,7453,80027,1003,800
2024-08-073,7603,8953,7353,80035,0003,800
2024-08-063,8353,9553,7703,83038,1003,830
2024-08-053,9003,9203,6103,62558,7003,625
2024-08-024,1004,1103,9503,97044,8003,970
2024-08-014,2254,2604,1654,19531,1004,195
2024-07-314,1404,2904,1404,29023,2004,290
2024-07-304,1754,2154,1654,16521,4004,165
2024-07-294,2104,2454,1954,23521,1004,235
2024-07-264,1754,1804,1354,15019,7004,150
2024-07-254,1704,1904,1304,15551,4004,155
2024-07-244,2354,2504,1654,17036,2004,170
2024-07-234,2554,2754,2454,26010,9004,260
2024-07-224,2554,2604,2004,25517,9004,255
2024-07-194,3454,3454,2454,26016,4004,260
2024-07-184,2954,3654,2804,34529,4004,345
2024-07-174,3154,3354,2804,32022,3004,320
2024-07-164,3354,3754,3154,31515,8004,315
2024-07-124,3154,3504,3104,34521,9004,345
2024-07-114,3154,3454,3054,32027,1004,320
2024-07-104,2704,2954,2504,27524,7004,275
2024-07-094,3004,3054,2454,27023,2004,270
2024-07-084,2604,2904,2404,29024,0004,290
2024-07-054,3354,3354,2654,28022,0004,280
2024-07-044,3004,3404,2954,34015,9004,340
2024-07-034,2504,3054,2454,30516,3004,305
2024-07-024,2604,2804,2254,26031,3004,260
2024-07-014,3404,3404,2454,26520,0004,265
2024-06-284,3154,3254,2854,31022,6004,310
2024-06-274,3104,3304,2704,31528,0004,315
2024-06-264,3154,3154,2504,31032,0004,310
2024-06-254,3004,3454,3004,31529,9004,315
2024-06-244,2804,3354,2754,30031,2004,300
2024-06-214,2704,2754,2054,24586,1004,245
2024-06-204,2904,3054,2054,25527,0004,255
2024-06-194,2104,2904,2104,26523,4004,265
2024-06-184,2554,2604,2004,22512,7004,225
2024-06-174,1204,2204,1204,22034,0004,220
2024-06-144,1254,2454,1054,21556,8004,215
2024-06-134,1404,1454,0804,12038,8004,120
2024-06-124,1904,1904,1454,16032,8004,160
2024-06-114,2004,2154,1604,16523,0004,165
2024-06-104,1854,1954,1504,19017,6004,190
2024-06-074,1504,1754,1154,17033,5004,170
2024-06-064,1354,1554,0904,15518,0004,155
2024-06-054,1004,1554,0904,12522,7004,125
2024-06-044,1354,1854,1204,14528,2004,145
2024-06-034,2054,2054,1354,14027,3004,140
2024-05-314,1304,1654,1254,14090,0004,140
2024-05-304,0304,1154,0204,10549,2004,105
2024-05-294,0754,0754,0404,05029,4004,050
2024-05-284,1604,1604,0504,07541,6004,075
2024-05-274,1854,1854,1204,16026,3004,160
2024-05-244,0504,1954,0304,14070,1004,140
2024-05-234,0554,1054,0204,08538,1004,085
2024-05-224,0954,1154,0554,05545,1004,055
2024-05-214,1354,1754,1004,11041,3004,110
2024-05-204,1654,1804,1104,13548,3004,135
2024-05-174,1704,2204,1404,15536,3004,155
2024-05-164,2304,2304,1404,17028,2004,170
2024-05-154,3304,3304,1954,23036,7004,230
2024-05-144,3654,3654,2804,30530,6004,305
2024-05-134,3354,3654,2604,33538,5004,335
2024-05-104,5504,6254,3354,35076,6004,350
2024-05-094,4654,5304,4204,51022,9004,510
2024-05-084,5204,5204,4354,43523,6004,435
2024-05-074,4954,5054,4504,48522,2004,485
2024-05-024,4954,5004,4704,49518,3004,495
2024-05-014,5454,5454,4954,51516,0004,515
2024-04-304,5404,5854,5154,58536,2004,585
2024-04-264,4454,5254,4304,52530,7004,525
2024-04-254,5054,5054,4554,48033,9004,480
2024-04-244,5404,5554,5004,50521,1004,505
2024-04-234,5104,5604,5104,53519,0004,535
2024-04-224,5154,5554,5054,54524,6004,545
2024-04-194,4804,4804,3754,43547,8004,435
2024-04-184,5054,5404,4754,51516,2004,515
2024-04-174,5954,5954,4804,50528,8004,505
2024-04-164,6704,6704,5204,56042,1004,560
2024-04-154,6154,7254,6154,71024,4004,710
2024-04-124,6854,7054,6454,66533,4004,665
2024-04-114,6254,7004,5954,69028,0004,690
2024-04-104,7104,7154,6504,67019,1004,670
2024-04-094,7504,7904,6704,70039,7004,700
2024-04-084,7004,7504,6654,73039,9004,730
2024-04-054,6254,7004,5954,70033,6004,700
2024-04-044,6604,6604,5904,62548,4004,625
2024-04-034,6254,6954,6004,66054,9004,660
2024-04-024,7204,7204,6204,67043,4004,670
2024-04-014,6504,7154,6104,69558,6004,695
2024-03-294,5304,5904,5104,58533,0004,585
2024-03-284,6004,6104,5104,53050,0004,530
2024-03-274,6554,7154,6504,67099,5004,670
2024-03-264,6054,6504,5854,62545,8004,625
2024-03-254,6904,7304,6504,65575,2004,655
2024-03-224,6504,7154,6004,69057,9004,690
2024-03-214,6704,7054,6204,62555,5004,625
2024-03-194,6804,7054,6304,68044,0004,680
2024-03-184,6904,7004,6404,66056,2004,660
2024-03-154,6354,7804,6254,670280,2004,670
2024-03-144,5754,6254,5654,61544,7004,615
2024-03-134,5854,6104,5004,56532,5004,565
2024-03-124,5454,5954,4754,59546,7004,595
2024-03-114,6254,6254,5354,57540,5004,575
2024-03-084,6154,7054,6054,65567,3004,655
2024-03-074,6604,6854,6354,67023,4004,670
2024-03-064,6504,6804,6254,65051,9004,650
2024-03-054,6704,6854,6054,65048,6004,650
2024-03-044,8254,8604,6754,74067,5004,740
2024-03-014,8654,9604,7554,79057,5004,790
2024-02-294,7504,8704,7054,84591,3004,845
2024-02-284,7404,7704,6654,68038,4004,680
2024-02-274,9154,9154,7104,74058,8004,740
2024-02-264,9504,9804,8754,93044,5004,930
2024-02-224,7504,8204,7504,82022,2004,820
2024-02-214,7854,8354,6654,73550,7004,735
2024-02-204,8704,8704,7904,80531,5004,805
2024-02-194,7054,8354,6804,81036,7004,810
2024-02-164,6954,7004,6054,67042,6004,670
2024-02-154,7104,7354,5604,62541,6004,625
2024-02-144,6754,7854,6204,71065,9004,710
2024-02-134,5904,7604,5454,74595,5004,745
2024-02-094,5704,6754,5404,56036,6004,560
2024-02-084,6604,6604,5554,60532,3004,605
2024-02-074,7154,7404,6254,65534,7004,655
2024-02-064,8504,8554,7104,76027,8004,760
2024-02-054,9004,9004,8254,82522,9004,825
2024-02-024,8704,8854,7604,83022,0004,830
2024-02-014,7804,9104,7804,88041,8004,880
2024-01-314,7304,8354,7304,83029,5004,830
2024-01-304,8204,9304,7754,77536,3004,775
2024-01-294,6854,8304,6854,80018,5004,800
2024-01-264,7454,7604,6654,68527,4004,685
2024-01-254,6854,7754,6854,74521,1004,745
2024-01-244,7454,7654,6654,68521,9004,685
2024-01-234,7604,7654,7204,74516,5004,745
2024-01-224,6954,7304,6904,71014,1004,710
2024-01-194,6804,7004,6354,68029,0004,680
2024-01-184,6954,7554,6954,70033,5004,700
2024-01-174,7004,7604,6904,69519,1004,695
2024-01-164,8004,8004,6604,66530,0004,665
2024-01-154,6604,7854,6604,77517,1004,775
2024-01-124,7404,7554,6204,66021,8004,660
2024-01-114,7604,7704,6904,70026,3004,700
2024-01-104,7154,7604,6754,71030,7004,710
2024-01-094,6754,7154,6604,71524,7004,715
2024-01-054,6854,6954,6254,62516,4004,625
2024-01-044,5954,6154,5004,61527,9004,615

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