9869 加藤産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-12-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-12-25 | 600 | 601 | 600 | 601 | 13,000 | 601 |
| 1997-12-24 | 570 | 570 | 550 | 550 | 32,000 | 550 |
| 1997-12-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-12-18 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1997-12-17 | 563 | 600 | 563 | 600 | 9,000 | 600 |
| 1997-12-15 | 620 | 633 | 620 | 633 | 2,000 | 633 |
| 1997-12-12 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1997-12-10 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-12-09 | 740 | 740 | 720 | 720 | 3,000 | 720 |
| 1997-12-05 | 750 | 770 | 750 | 770 | 13,000 | 770 |
| 1997-12-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-03 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-11-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-11-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-11-25 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1997-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-11-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-11-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1997-11-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1997-11-14 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1997-11-07 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1997-11-06 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-10-24 | 900 | 900 | 899 | 900 | 11,000 | 900 |
| 1997-10-23 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-10-21 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 1997-10-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-10-16 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-10-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-10-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-10-13 | 900 | 900 | 899 | 900 | 7,000 | 900 |
| 1997-10-08 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1997-10-07 | 881 | 890 | 880 | 890 | 8,000 | 890 |
| 1997-10-06 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1997-09-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-09-25 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-09-24 | 950 | 959 | 950 | 959 | 5,000 | 959 |
| 1997-09-19 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-09-18 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-09-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-09-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-08-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-08-26 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-08-25 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-08-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-08-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-08 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1997-08-07 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-08-06 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-08-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-29 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1997-07-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-07-25 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1997-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-07-22 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-07-16 | 1,080 | 1,090 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1997-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1997-07-14 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1997-07-11 | 1,090 | 1,100 | 1,080 | 1,100 | 64,000 | 1,100 |
| 1997-07-10 | 1,080 | 1,090 | 1,070 | 1,090 | 69,000 | 1,090 |
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
