9869 加藤産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 5,480 | 5,560 | 5,460 | 5,530 | 37,200 | 5,530 |
| 2025-07-08 | 5,560 | 5,570 | 5,480 | 5,500 | 37,200 | 5,500 |
| 2025-07-07 | 5,520 | 5,520 | 5,480 | 5,510 | 23,300 | 5,510 |
| 2025-07-04 | 5,520 | 5,530 | 5,490 | 5,520 | 14,600 | 5,520 |
| 2025-07-03 | 5,490 | 5,500 | 5,440 | 5,480 | 24,800 | 5,480 |
| 2025-07-02 | 5,480 | 5,530 | 5,470 | 5,490 | 36,300 | 5,490 |
| 2025-07-01 | 5,450 | 5,550 | 5,450 | 5,520 | 20,700 | 5,520 |
| 2025-06-30 | 5,520 | 5,550 | 5,500 | 5,500 | 32,800 | 5,500 |
| 2025-06-27 | 5,480 | 5,540 | 5,450 | 5,520 | 32,600 | 5,520 |
| 2025-06-26 | 5,390 | 5,460 | 5,390 | 5,460 | 21,900 | 5,460 |
| 2025-06-25 | 5,380 | 5,510 | 5,380 | 5,440 | 46,900 | 5,440 |
| 2025-06-24 | 5,510 | 5,510 | 5,370 | 5,380 | 30,900 | 5,380 |
| 2025-06-23 | 5,480 | 5,540 | 5,460 | 5,510 | 41,400 | 5,510 |
| 2025-06-20 | 5,490 | 5,550 | 5,480 | 5,520 | 127,000 | 5,520 |
| 2025-06-19 | 5,480 | 5,490 | 5,440 | 5,490 | 32,400 | 5,490 |
| 2025-06-18 | 5,460 | 5,500 | 5,450 | 5,480 | 24,000 | 5,480 |
| 2025-06-17 | 5,440 | 5,500 | 5,440 | 5,460 | 34,100 | 5,460 |
| 2025-06-16 | 5,530 | 5,560 | 5,470 | 5,480 | 29,300 | 5,480 |
| 2025-06-13 | 5,470 | 5,550 | 5,450 | 5,500 | 40,300 | 5,500 |
| 2025-06-12 | 5,420 | 5,500 | 5,420 | 5,480 | 45,700 | 5,480 |
| 2025-06-11 | 5,360 | 5,450 | 5,360 | 5,420 | 35,300 | 5,420 |
| 2025-06-10 | 5,300 | 5,420 | 5,300 | 5,360 | 32,900 | 5,360 |
| 2025-06-09 | 5,370 | 5,380 | 5,320 | 5,360 | 20,200 | 5,360 |
| 2025-06-06 | 5,360 | 5,400 | 5,360 | 5,370 | 17,300 | 5,370 |
| 2025-06-05 | 5,310 | 5,350 | 5,290 | 5,350 | 23,200 | 5,350 |
| 2025-06-04 | 5,280 | 5,350 | 5,280 | 5,340 | 32,900 | 5,340 |
| 2025-06-03 | 5,320 | 5,330 | 5,280 | 5,320 | 31,900 | 5,320 |
| 2025-06-02 | 5,280 | 5,350 | 5,260 | 5,310 | 27,100 | 5,310 |
| 2025-05-30 | 5,250 | 5,320 | 5,250 | 5,300 | 35,400 | 5,300 |
| 2025-05-29 | 5,310 | 5,330 | 5,290 | 5,310 | 32,800 | 5,310 |
| 2025-05-28 | 5,290 | 5,300 | 5,250 | 5,300 | 52,400 | 5,300 |
| 2025-05-27 | 5,280 | 5,310 | 5,230 | 5,260 | 37,900 | 5,260 |
| 2025-05-26 | 5,340 | 5,360 | 5,320 | 5,330 | 29,200 | 5,330 |
| 2025-05-23 | 5,230 | 5,310 | 5,200 | 5,290 | 41,600 | 5,290 |
| 2025-05-22 | 5,280 | 5,280 | 5,180 | 5,200 | 45,700 | 5,200 |
| 2025-05-21 | 5,480 | 5,500 | 5,230 | 5,310 | 64,500 | 5,310 |
| 2025-05-20 | 5,560 | 5,600 | 5,480 | 5,480 | 65,800 | 5,480 |
| 2025-05-19 | 5,430 | 5,570 | 5,410 | 5,530 | 50,600 | 5,530 |
| 2025-05-16 | 5,490 | 5,560 | 5,390 | 5,430 | 78,800 | 5,430 |
| 2025-05-15 | 5,430 | 5,540 | 5,430 | 5,490 | 35,200 | 5,490 |
| 2025-05-14 | 5,480 | 5,500 | 5,340 | 5,430 | 44,200 | 5,430 |
| 2025-05-13 | 5,520 | 5,600 | 5,470 | 5,490 | 53,300 | 5,490 |
| 2025-05-12 | 5,410 | 5,560 | 5,320 | 5,540 | 78,800 | 5,540 |
| 2025-05-09 | 5,300 | 5,600 | 5,210 | 5,510 | 135,500 | 5,510 |
| 2025-05-08 | 5,110 | 5,230 | 5,070 | 5,200 | 37,100 | 5,200 |
| 2025-05-07 | 4,985 | 5,170 | 4,985 | 5,130 | 49,300 | 5,130 |
| 2025-05-02 | 4,970 | 4,995 | 4,885 | 4,985 | 37,400 | 4,985 |
| 2025-05-01 | 5,000 | 5,000 | 4,945 | 4,970 | 31,000 | 4,970 |
| 2025-04-30 | 5,030 | 5,050 | 5,000 | 5,000 | 45,700 | 5,000 |
| 2025-04-28 | 4,945 | 5,020 | 4,945 | 4,990 | 36,500 | 4,990 |
| 2025-04-25 | 5,040 | 5,040 | 4,905 | 4,945 | 36,500 | 4,945 |
| 2025-04-24 | 5,140 | 5,140 | 5,010 | 5,040 | 22,300 | 5,040 |
| 2025-04-23 | 5,160 | 5,190 | 5,140 | 5,150 | 30,900 | 5,150 |
| 2025-04-22 | 5,200 | 5,200 | 5,100 | 5,130 | 32,000 | 5,130 |
| 2025-04-21 | 5,120 | 5,190 | 5,120 | 5,170 | 20,000 | 5,170 |
| 2025-04-18 | 5,070 | 5,160 | 5,070 | 5,150 | 28,300 | 5,150 |
| 2025-04-17 | 5,100 | 5,100 | 5,030 | 5,050 | 20,500 | 5,050 |
| 2025-04-16 | 5,010 | 5,110 | 5,010 | 5,090 | 37,700 | 5,090 |
| 2025-04-15 | 5,100 | 5,140 | 5,010 | 5,010 | 30,000 | 5,010 |
| 2025-04-14 | 5,030 | 5,150 | 5,000 | 5,100 | 41,000 | 5,100 |
| 2025-04-11 | 5,030 | 5,060 | 4,970 | 5,010 | 65,800 | 5,010 |
| 2025-04-10 | 5,050 | 5,100 | 4,930 | 5,010 | 64,600 | 5,010 |
| 2025-04-09 | 4,775 | 4,885 | 4,720 | 4,835 | 76,600 | 4,835 |
| 2025-04-08 | 4,650 | 4,810 | 4,585 | 4,775 | 71,300 | 4,775 |
| 2025-04-07 | 4,540 | 4,690 | 4,465 | 4,600 | 69,700 | 4,600 |
| 2025-04-04 | 4,750 | 4,795 | 4,710 | 4,775 | 70,800 | 4,775 |
| 2025-04-03 | 4,805 | 4,900 | 4,805 | 4,885 | 64,700 | 4,885 |
| 2025-04-02 | 5,010 | 5,010 | 4,885 | 4,935 | 42,800 | 4,935 |
| 2025-04-01 | 4,985 | 5,050 | 4,970 | 5,010 | 51,200 | 5,010 |
| 2025-03-31 | 4,900 | 4,985 | 4,875 | 4,930 | 70,500 | 4,930 |
| 2025-03-28 | 4,910 | 4,995 | 4,910 | 4,945 | 62,600 | 4,945 |
| 2025-03-27 | 4,990 | 5,010 | 4,935 | 4,990 | 118,900 | 4,990 |
| 2025-03-26 | 4,950 | 5,020 | 4,910 | 4,990 | 95,600 | 4,990 |
| 2025-03-25 | 4,880 | 4,970 | 4,880 | 4,940 | 54,700 | 4,940 |
| 2025-03-24 | 4,965 | 4,965 | 4,890 | 4,905 | 119,100 | 4,905 |
| 2025-03-21 | 4,885 | 4,930 | 4,875 | 4,895 | 73,300 | 4,895 |
| 2025-03-19 | 4,880 | 4,880 | 4,835 | 4,855 | 50,600 | 4,855 |
| 2025-03-18 | 4,875 | 4,970 | 4,855 | 4,925 | 51,600 | 4,925 |
| 2025-03-17 | 4,810 | 4,875 | 4,805 | 4,850 | 53,000 | 4,850 |
| 2025-03-14 | 4,760 | 4,805 | 4,710 | 4,745 | 54,100 | 4,745 |
| 2025-03-13 | 4,770 | 4,775 | 4,735 | 4,770 | 48,600 | 4,770 |
| 2025-03-12 | 4,795 | 4,825 | 4,770 | 4,785 | 44,900 | 4,785 |
| 2025-03-11 | 4,700 | 4,750 | 4,695 | 4,730 | 49,800 | 4,730 |
| 2025-03-10 | 4,785 | 4,815 | 4,710 | 4,755 | 48,300 | 4,755 |
| 2025-03-07 | 4,715 | 4,820 | 4,675 | 4,775 | 52,900 | 4,775 |
| 2025-03-06 | 4,755 | 4,815 | 4,730 | 4,750 | 56,300 | 4,750 |
| 2025-03-05 | 4,790 | 4,825 | 4,690 | 4,760 | 59,900 | 4,760 |
| 2025-03-04 | 4,690 | 4,830 | 4,690 | 4,735 | 67,000 | 4,735 |
| 2025-03-03 | 4,605 | 4,705 | 4,605 | 4,690 | 42,900 | 4,690 |
| 2025-02-28 | 4,525 | 4,575 | 4,525 | 4,535 | 60,900 | 4,535 |
| 2025-02-27 | 4,460 | 4,525 | 4,440 | 4,510 | 22,100 | 4,510 |
| 2025-02-26 | 4,435 | 4,460 | 4,390 | 4,440 | 27,100 | 4,440 |
| 2025-02-25 | 4,460 | 4,475 | 4,410 | 4,460 | 43,400 | 4,460 |
| 2025-02-21 | 4,340 | 4,420 | 4,340 | 4,420 | 29,700 | 4,420 |
| 2025-02-20 | 4,365 | 4,365 | 4,285 | 4,300 | 30,100 | 4,300 |
| 2025-02-19 | 4,400 | 4,435 | 4,385 | 4,385 | 17,100 | 4,385 |
| 2025-02-18 | 4,385 | 4,420 | 4,375 | 4,410 | 11,300 | 4,410 |
| 2025-02-17 | 4,390 | 4,445 | 4,375 | 4,385 | 15,200 | 4,385 |
| 2025-02-14 | 4,470 | 4,470 | 4,390 | 4,405 | 34,000 | 4,405 |
| 2025-02-13 | 4,505 | 4,550 | 4,470 | 4,505 | 28,200 | 4,505 |
| 2025-02-12 | 4,490 | 4,510 | 4,465 | 4,505 | 23,500 | 4,505 |
| 2025-02-10 | 4,470 | 4,520 | 4,405 | 4,430 | 23,100 | 4,430 |
| 2025-02-07 | 4,600 | 4,655 | 4,510 | 4,510 | 55,500 | 4,510 |
| 2025-02-06 | 4,590 | 4,620 | 4,535 | 4,535 | 30,600 | 4,535 |
| 2025-02-05 | 4,460 | 4,520 | 4,455 | 4,520 | 43,300 | 4,520 |
| 2025-02-04 | 4,445 | 4,500 | 4,410 | 4,415 | 40,900 | 4,415 |
| 2025-02-03 | 4,390 | 4,460 | 4,340 | 4,440 | 69,700 | 4,440 |
| 2025-01-31 | 4,340 | 4,405 | 4,325 | 4,390 | 28,800 | 4,390 |
| 2025-01-30 | 4,270 | 4,355 | 4,265 | 4,340 | 36,100 | 4,340 |
| 2025-01-29 | 4,285 | 4,290 | 4,255 | 4,265 | 20,800 | 4,265 |
| 2025-01-28 | 4,290 | 4,335 | 4,285 | 4,285 | 22,300 | 4,285 |
| 2025-01-27 | 4,310 | 4,330 | 4,280 | 4,310 | 17,400 | 4,310 |
| 2025-01-24 | 4,340 | 4,340 | 4,240 | 4,240 | 23,400 | 4,240 |
| 2025-01-23 | 4,255 | 4,285 | 4,235 | 4,285 | 29,800 | 4,285 |
| 2025-01-22 | 4,250 | 4,315 | 4,250 | 4,295 | 19,400 | 4,295 |
| 2025-01-21 | 4,285 | 4,285 | 4,235 | 4,250 | 22,100 | 4,250 |
| 2025-01-20 | 4,240 | 4,255 | 4,210 | 4,235 | 15,100 | 4,235 |
| 2025-01-17 | 4,215 | 4,250 | 4,175 | 4,210 | 25,800 | 4,210 |
| 2025-01-16 | 4,225 | 4,260 | 4,225 | 4,230 | 20,100 | 4,230 |
| 2025-01-15 | 4,215 | 4,255 | 4,215 | 4,255 | 22,500 | 4,255 |
| 2025-01-14 | 4,280 | 4,280 | 4,165 | 4,215 | 40,600 | 4,215 |
| 2025-01-10 | 4,385 | 4,385 | 4,280 | 4,280 | 45,600 | 4,280 |
| 2025-01-09 | 4,390 | 4,395 | 4,345 | 4,385 | 37,500 | 4,385 |
| 2025-01-08 | 4,490 | 4,490 | 4,355 | 4,390 | 38,200 | 4,390 |
| 2025-01-07 | 4,540 | 4,540 | 4,465 | 4,490 | 34,300 | 4,490 |
| 2025-01-06 | 4,515 | 4,520 | 4,470 | 4,505 | 40,100 | 4,505 |
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