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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4,465 | 4,530 | 4,420 | 4,510 | 22,900 | 4,510 |
| 2024-05-08 | 4,520 | 4,520 | 4,435 | 4,435 | 23,600 | 4,435 |
| 2024-05-07 | 4,495 | 4,505 | 4,450 | 4,485 | 22,200 | 4,485 |
| 2024-05-02 | 4,495 | 4,500 | 4,470 | 4,495 | 18,300 | 4,495 |
| 2024-05-01 | 4,545 | 4,545 | 4,495 | 4,515 | 16,000 | 4,515 |
| 2024-04-30 | 4,540 | 4,585 | 4,515 | 4,585 | 36,200 | 4,585 |
| 2024-04-26 | 4,445 | 4,525 | 4,430 | 4,525 | 30,700 | 4,525 |
| 2024-04-25 | 4,505 | 4,505 | 4,455 | 4,480 | 33,900 | 4,480 |
| 2024-04-24 | 4,540 | 4,555 | 4,500 | 4,505 | 21,100 | 4,505 |
| 2024-04-23 | 4,510 | 4,560 | 4,510 | 4,535 | 19,000 | 4,535 |
| 2024-04-22 | 4,515 | 4,555 | 4,505 | 4,545 | 24,600 | 4,545 |
| 2024-04-19 | 4,480 | 4,480 | 4,375 | 4,435 | 47,800 | 4,435 |
| 2024-04-18 | 4,505 | 4,540 | 4,475 | 4,515 | 16,200 | 4,515 |
| 2024-04-17 | 4,595 | 4,595 | 4,480 | 4,505 | 28,800 | 4,505 |
| 2024-04-16 | 4,670 | 4,670 | 4,520 | 4,560 | 42,100 | 4,560 |
| 2024-04-15 | 4,615 | 4,725 | 4,615 | 4,710 | 24,400 | 4,710 |
| 2024-04-12 | 4,685 | 4,705 | 4,645 | 4,665 | 33,400 | 4,665 |
| 2024-04-11 | 4,625 | 4,700 | 4,595 | 4,690 | 28,000 | 4,690 |
| 2024-04-10 | 4,710 | 4,715 | 4,650 | 4,670 | 19,100 | 4,670 |
| 2024-04-09 | 4,750 | 4,790 | 4,670 | 4,700 | 39,700 | 4,700 |
| 2024-04-08 | 4,700 | 4,750 | 4,665 | 4,730 | 39,900 | 4,730 |
| 2024-04-05 | 4,625 | 4,700 | 4,595 | 4,700 | 33,600 | 4,700 |
| 2024-04-04 | 4,660 | 4,660 | 4,590 | 4,625 | 48,400 | 4,625 |
| 2024-04-03 | 4,625 | 4,695 | 4,600 | 4,660 | 54,900 | 4,660 |
| 2024-04-02 | 4,720 | 4,720 | 4,620 | 4,670 | 43,400 | 4,670 |
| 2024-04-01 | 4,650 | 4,715 | 4,610 | 4,695 | 58,600 | 4,695 |
| 2024-03-29 | 4,530 | 4,590 | 4,510 | 4,585 | 33,000 | 4,585 |
| 2024-03-28 | 4,600 | 4,610 | 4,510 | 4,530 | 50,000 | 4,530 |
| 2024-03-27 | 4,655 | 4,715 | 4,650 | 4,670 | 99,500 | 4,670 |
| 2024-03-26 | 4,605 | 4,650 | 4,585 | 4,625 | 45,800 | 4,625 |
| 2024-03-25 | 4,690 | 4,730 | 4,650 | 4,655 | 75,200 | 4,655 |
| 2024-03-22 | 4,650 | 4,715 | 4,600 | 4,690 | 57,900 | 4,690 |
| 2024-03-21 | 4,670 | 4,705 | 4,620 | 4,625 | 55,500 | 4,625 |
| 2024-03-19 | 4,680 | 4,705 | 4,630 | 4,680 | 44,000 | 4,680 |
| 2024-03-18 | 4,690 | 4,700 | 4,640 | 4,660 | 56,200 | 4,660 |
| 2024-03-15 | 4,635 | 4,780 | 4,625 | 4,670 | 280,200 | 4,670 |
| 2024-03-14 | 4,575 | 4,625 | 4,565 | 4,615 | 44,700 | 4,615 |
| 2024-03-13 | 4,585 | 4,610 | 4,500 | 4,565 | 32,500 | 4,565 |
| 2024-03-12 | 4,545 | 4,595 | 4,475 | 4,595 | 46,700 | 4,595 |
| 2024-03-11 | 4,625 | 4,625 | 4,535 | 4,575 | 40,500 | 4,575 |
| 2024-03-08 | 4,615 | 4,705 | 4,605 | 4,655 | 67,300 | 4,655 |
| 2024-03-07 | 4,660 | 4,685 | 4,635 | 4,670 | 23,400 | 4,670 |
| 2024-03-06 | 4,650 | 4,680 | 4,625 | 4,650 | 51,900 | 4,650 |
| 2024-03-05 | 4,670 | 4,685 | 4,605 | 4,650 | 48,600 | 4,650 |
| 2024-03-04 | 4,825 | 4,860 | 4,675 | 4,740 | 67,500 | 4,740 |
| 2024-03-01 | 4,865 | 4,960 | 4,755 | 4,790 | 57,500 | 4,790 |
| 2024-02-29 | 4,750 | 4,870 | 4,705 | 4,845 | 91,300 | 4,845 |
| 2024-02-28 | 4,740 | 4,770 | 4,665 | 4,680 | 38,400 | 4,680 |
| 2024-02-27 | 4,915 | 4,915 | 4,710 | 4,740 | 58,800 | 4,740 |
| 2024-02-26 | 4,950 | 4,980 | 4,875 | 4,930 | 44,500 | 4,930 |
| 2024-02-22 | 4,750 | 4,820 | 4,750 | 4,820 | 22,200 | 4,820 |
| 2024-02-21 | 4,785 | 4,835 | 4,665 | 4,735 | 50,700 | 4,735 |
| 2024-02-20 | 4,870 | 4,870 | 4,790 | 4,805 | 31,500 | 4,805 |
| 2024-02-19 | 4,705 | 4,835 | 4,680 | 4,810 | 36,700 | 4,810 |
| 2024-02-16 | 4,695 | 4,700 | 4,605 | 4,670 | 42,600 | 4,670 |
| 2024-02-15 | 4,710 | 4,735 | 4,560 | 4,625 | 41,600 | 4,625 |
| 2024-02-14 | 4,675 | 4,785 | 4,620 | 4,710 | 65,900 | 4,710 |
| 2024-02-13 | 4,590 | 4,760 | 4,545 | 4,745 | 95,500 | 4,745 |
| 2024-02-09 | 4,570 | 4,675 | 4,540 | 4,560 | 36,600 | 4,560 |
| 2024-02-08 | 4,660 | 4,660 | 4,555 | 4,605 | 32,300 | 4,605 |
| 2024-02-07 | 4,715 | 4,740 | 4,625 | 4,655 | 34,700 | 4,655 |
| 2024-02-06 | 4,850 | 4,855 | 4,710 | 4,760 | 27,800 | 4,760 |
| 2024-02-05 | 4,900 | 4,900 | 4,825 | 4,825 | 22,900 | 4,825 |
| 2024-02-02 | 4,870 | 4,885 | 4,760 | 4,830 | 22,000 | 4,830 |
| 2024-02-01 | 4,780 | 4,910 | 4,780 | 4,880 | 41,800 | 4,880 |
| 2024-01-31 | 4,730 | 4,835 | 4,730 | 4,830 | 29,500 | 4,830 |
| 2024-01-30 | 4,820 | 4,930 | 4,775 | 4,775 | 36,300 | 4,775 |
| 2024-01-29 | 4,685 | 4,830 | 4,685 | 4,800 | 18,500 | 4,800 |
| 2024-01-26 | 4,745 | 4,760 | 4,665 | 4,685 | 27,400 | 4,685 |
| 2024-01-25 | 4,685 | 4,775 | 4,685 | 4,745 | 21,100 | 4,745 |
| 2024-01-24 | 4,745 | 4,765 | 4,665 | 4,685 | 21,900 | 4,685 |
| 2024-01-23 | 4,760 | 4,765 | 4,720 | 4,745 | 16,500 | 4,745 |
| 2024-01-22 | 4,695 | 4,730 | 4,690 | 4,710 | 14,100 | 4,710 |
| 2024-01-19 | 4,680 | 4,700 | 4,635 | 4,680 | 29,000 | 4,680 |
| 2024-01-18 | 4,695 | 4,755 | 4,695 | 4,700 | 33,500 | 4,700 |
| 2024-01-17 | 4,700 | 4,760 | 4,690 | 4,695 | 19,100 | 4,695 |
| 2024-01-16 | 4,800 | 4,800 | 4,660 | 4,665 | 30,000 | 4,665 |
| 2024-01-15 | 4,660 | 4,785 | 4,660 | 4,775 | 17,100 | 4,775 |
| 2024-01-12 | 4,740 | 4,755 | 4,620 | 4,660 | 21,800 | 4,660 |
| 2024-01-11 | 4,760 | 4,770 | 4,690 | 4,700 | 26,300 | 4,700 |
| 2024-01-10 | 4,715 | 4,760 | 4,675 | 4,710 | 30,700 | 4,710 |
| 2024-01-09 | 4,675 | 4,715 | 4,660 | 4,715 | 24,700 | 4,715 |
| 2024-01-05 | 4,685 | 4,695 | 4,625 | 4,625 | 16,400 | 4,625 |
| 2024-01-04 | 4,595 | 4,615 | 4,500 | 4,615 | 27,900 | 4,615 |
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
