9869 加藤産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 1999-12-29 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 1999-12-28 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1999-12-27 | 790 | 790 | 778 | 778 | 26,000 | 778 |
| 1999-12-24 | 650 | 700 | 650 | 700 | 24,000 | 700 |
| 1999-12-22 | 662 | 690 | 650 | 650 | 15,000 | 650 |
| 1999-12-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-12-20 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-12-17 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1999-12-16 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1999-12-15 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1999-12-14 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 1999-12-13 | 717 | 717 | 717 | 717 | 6,000 | 717 |
| 1999-12-10 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 1999-12-09 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1999-12-08 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-12-07 | 740 | 740 | 720 | 720 | 3,000 | 720 |
| 1999-12-03 | 760 | 760 | 759 | 760 | 16,000 | 760 |
| 1999-12-02 | 720 | 750 | 720 | 750 | 5,000 | 750 |
| 1999-12-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1999-11-30 | 720 | 730 | 720 | 730 | 16,000 | 730 |
| 1999-11-26 | 740 | 740 | 720 | 720 | 12,000 | 720 |
| 1999-11-25 | 745 | 745 | 730 | 740 | 19,000 | 740 |
| 1999-11-24 | 724 | 750 | 724 | 735 | 9,000 | 735 |
| 1999-11-22 | 700 | 725 | 690 | 725 | 21,000 | 725 |
| 1999-11-19 | 670 | 670 | 650 | 670 | 4,000 | 670 |
| 1999-11-18 | 630 | 630 | 615 | 625 | 5,000 | 625 |
| 1999-11-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-11-16 | 670 | 670 | 650 | 650 | 10,000 | 650 |
| 1999-11-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-11-12 | 700 | 700 | 650 | 670 | 4,000 | 670 |
| 1999-11-11 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-11-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-11-09 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 1999-11-08 | 705 | 715 | 705 | 715 | 16,000 | 715 |
| 1999-11-05 | 701 | 705 | 690 | 705 | 20,000 | 705 |
| 1999-11-04 | 701 | 701 | 700 | 700 | 12,000 | 700 |
| 1999-11-02 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-11-01 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 1999-10-28 | 677 | 677 | 677 | 677 | 5,000 | 677 |
| 1999-10-27 | 677 | 677 | 677 | 677 | 7,000 | 677 |
| 1999-10-26 | 660 | 667 | 660 | 667 | 5,000 | 667 |
| 1999-10-25 | 730 | 730 | 720 | 720 | 12,000 | 720 |
| 1999-10-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-10-21 | 732 | 732 | 690 | 690 | 7,000 | 690 |
| 1999-10-19 | 745 | 762 | 745 | 762 | 5,000 | 762 |
| 1999-10-18 | 755 | 755 | 755 | 755 | 8,000 | 755 |
| 1999-10-15 | 740 | 747 | 740 | 747 | 17,000 | 747 |
| 1999-10-14 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 1999-10-12 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1999-10-08 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-10-07 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1999-10-06 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 1999-10-05 | 780 | 780 | 771 | 780 | 16,000 | 780 |
| 1999-09-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-09-27 | 813 | 813 | 800 | 800 | 3,000 | 800 |
| 1999-09-24 | 820 | 820 | 813 | 813 | 22,000 | 813 |
| 1999-09-22 | 808 | 808 | 801 | 805 | 21,000 | 805 |
| 1999-09-21 | 808 | 810 | 808 | 808 | 16,000 | 808 |
| 1999-09-20 | 800 | 801 | 800 | 800 | 27,000 | 800 |
| 1999-09-17 | 790 | 800 | 790 | 800 | 19,000 | 800 |
| 1999-09-14 | 799 | 800 | 790 | 800 | 8,000 | 800 |
| 1999-09-13 | 798 | 800 | 798 | 800 | 3,000 | 800 |
| 1999-09-10 | 786 | 790 | 786 | 790 | 6,000 | 790 |
| 1999-09-09 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1999-09-08 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1999-09-07 | 828 | 828 | 800 | 800 | 5,000 | 800 |
| 1999-09-06 | 790 | 818 | 790 | 818 | 7,000 | 818 |
| 1999-09-03 | 820 | 820 | 790 | 790 | 2,000 | 790 |
| 1999-09-02 | 828 | 828 | 816 | 816 | 5,000 | 816 |
| 1999-09-01 | 800 | 828 | 800 | 808 | 4,000 | 808 |
| 1999-08-31 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1999-08-30 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-08-27 | 800 | 800 | 772 | 772 | 5,000 | 772 |
| 1999-08-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-08-25 | 840 | 840 | 822 | 822 | 12,000 | 822 |
| 1999-08-24 | 814 | 814 | 814 | 814 | 5,000 | 814 |
| 1999-08-23 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1999-08-20 | 813 | 813 | 795 | 813 | 8,000 | 813 |
| 1999-08-19 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 1999-08-18 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1999-08-17 | 818 | 818 | 808 | 808 | 7,000 | 808 |
| 1999-08-16 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 1999-08-12 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1999-08-05 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 1999-08-04 | 830 | 838 | 830 | 838 | 2,000 | 838 |
| 1999-08-03 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1999-08-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-07-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-07-29 | 879 | 879 | 850 | 850 | 5,000 | 850 |
| 1999-07-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-07-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-07-26 | 851 | 880 | 850 | 858 | 10,000 | 858 |
| 1999-07-23 | 870 | 870 | 850 | 850 | 10,000 | 850 |
| 1999-07-22 | 830 | 850 | 830 | 850 | 8,000 | 850 |
| 1999-07-21 | 840 | 850 | 835 | 850 | 29,000 | 850 |
| 1999-07-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-07-16 | 840 | 840 | 831 | 840 | 8,000 | 840 |
| 1999-07-15 | 853 | 853 | 830 | 830 | 10,000 | 830 |
| 1999-07-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-13 | 873 | 880 | 870 | 870 | 7,000 | 870 |
| 1999-07-12 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 1999-07-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-07-08 | 910 | 930 | 900 | 910 | 14,000 | 910 |
| 1999-07-07 | 879 | 940 | 879 | 940 | 75,000 | 940 |
| 1999-07-06 | 900 | 900 | 880 | 880 | 10,000 | 880 |
| 1999-07-05 | 870 | 900 | 830 | 900 | 31,000 | 900 |
| 1999-07-02 | 870 | 870 | 840 | 870 | 12,000 | 870 |
| 1999-07-01 | 869 | 880 | 860 | 870 | 23,000 | 870 |
| 1999-06-30 | 850 | 870 | 850 | 870 | 30,000 | 870 |
| 1999-06-29 | 830 | 840 | 830 | 840 | 8,000 | 840 |
| 1999-06-28 | 820 | 830 | 820 | 830 | 7,000 | 830 |
| 1999-06-25 | 830 | 849 | 807 | 808 | 23,000 | 808 |
| 1999-06-24 | 830 | 830 | 798 | 798 | 8,000 | 798 |
| 1999-06-23 | 825 | 829 | 820 | 828 | 8,000 | 828 |
| 1999-06-22 | 828 | 829 | 828 | 829 | 7,000 | 829 |
| 1999-06-21 | 800 | 800 | 794 | 798 | 41,000 | 798 |
| 1999-06-18 | 829 | 829 | 810 | 810 | 16,000 | 810 |
| 1999-06-17 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1999-06-16 | 850 | 850 | 830 | 830 | 12,000 | 830 |
| 1999-06-15 | 860 | 860 | 850 | 850 | 22,000 | 850 |
| 1999-06-14 | 900 | 900 | 850 | 850 | 37,000 | 850 |
| 1999-06-11 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1999-06-10 | 770 | 800 | 770 | 800 | 10,000 | 800 |
| 1999-06-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-06-08 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1999-06-07 | 762 | 762 | 750 | 750 | 4,000 | 750 |
| 1999-06-04 | 775 | 775 | 762 | 762 | 7,000 | 762 |
| 1999-06-02 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1999-06-01 | 757 | 757 | 750 | 750 | 5,000 | 750 |
| 1999-05-31 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1999-05-28 | 750 | 750 | 749 | 750 | 9,000 | 750 |
| 1999-05-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-05-26 | 820 | 820 | 769 | 769 | 6,000 | 769 |
| 1999-05-25 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1999-05-24 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1999-05-21 | 830 | 830 | 800 | 800 | 12,000 | 800 |
| 1999-05-20 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1999-05-18 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1999-05-17 | 884 | 885 | 870 | 878 | 11,000 | 878 |
| 1999-05-14 | 885 | 885 | 880 | 885 | 13,000 | 885 |
| 1999-05-13 | 885 | 885 | 880 | 885 | 33,000 | 885 |
| 1999-05-12 | 880 | 890 | 876 | 890 | 28,000 | 890 |
| 1999-05-11 | 878 | 878 | 865 | 878 | 10,000 | 878 |
| 1999-05-10 | 870 | 880 | 870 | 870 | 17,000 | 870 |
| 1999-05-07 | 848 | 880 | 848 | 870 | 13,000 | 870 |
| 1999-05-06 | 844 | 845 | 844 | 845 | 13,000 | 845 |
| 1999-04-30 | 844 | 845 | 830 | 845 | 12,000 | 845 |
| 1999-04-28 | 800 | 850 | 800 | 850 | 20,000 | 850 |
| 1999-04-27 | 800 | 800 | 787 | 800 | 15,000 | 800 |
| 1999-04-26 | 800 | 800 | 787 | 800 | 9,000 | 800 |
| 1999-04-23 | 760 | 780 | 760 | 780 | 6,000 | 780 |
| 1999-04-22 | 750 | 770 | 750 | 750 | 7,000 | 750 |
| 1999-04-21 | 800 | 800 | 740 | 740 | 13,000 | 740 |
| 1999-04-20 | 790 | 801 | 790 | 800 | 14,000 | 800 |
| 1999-04-19 | 813 | 820 | 801 | 820 | 28,000 | 820 |
| 1999-04-16 | 805 | 814 | 805 | 813 | 10,000 | 813 |
| 1999-04-15 | 810 | 810 | 800 | 805 | 19,000 | 805 |
| 1999-04-14 | 790 | 800 | 790 | 800 | 40,000 | 800 |
| 1999-04-13 | 785 | 790 | 785 | 790 | 8,000 | 790 |
| 1999-04-12 | 790 | 790 | 780 | 785 | 3,000 | 785 |
| 1999-04-09 | 771 | 790 | 771 | 790 | 14,000 | 790 |
| 1999-04-08 | 800 | 800 | 761 | 781 | 6,000 | 781 |
| 1999-04-07 | 819 | 819 | 800 | 805 | 12,000 | 805 |
| 1999-04-06 | 780 | 800 | 780 | 794 | 31,000 | 794 |
| 1999-04-05 | 702 | 760 | 702 | 760 | 32,000 | 760 |
| 1999-04-02 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1999-04-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-03-31 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1999-03-30 | 710 | 720 | 690 | 710 | 17,000 | 710 |
| 1999-03-29 | 670 | 710 | 670 | 710 | 28,000 | 710 |
| 1999-03-26 | 660 | 670 | 660 | 670 | 13,000 | 670 |
| 1999-03-25 | 659 | 670 | 659 | 659 | 9,000 | 659 |
| 1999-03-24 | 670 | 670 | 650 | 650 | 18,000 | 650 |
| 1999-03-23 | 650 | 670 | 650 | 670 | 35,000 | 670 |
| 1999-03-19 | 660 | 675 | 660 | 670 | 14,000 | 670 |
| 1999-03-18 | 643 | 665 | 640 | 665 | 27,000 | 665 |
| 1999-03-17 | 630 | 650 | 629 | 645 | 23,000 | 645 |
| 1999-03-16 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1999-03-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-03-12 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1999-03-11 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1999-03-10 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 1999-03-09 | 640 | 640 | 639 | 639 | 4,000 | 639 |
| 1999-03-08 | 630 | 640 | 630 | 640 | 13,000 | 640 |
| 1999-03-05 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1999-03-04 | 603 | 615 | 603 | 615 | 5,000 | 615 |
| 1999-03-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-02 | 610 | 611 | 600 | 600 | 15,000 | 600 |
| 1999-03-01 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-02-26 | 610 | 615 | 606 | 606 | 14,000 | 606 |
| 1999-02-25 | 600 | 602 | 600 | 602 | 12,000 | 602 |
| 1999-02-23 | 600 | 600 | 582 | 582 | 6,000 | 582 |
| 1999-02-22 | 550 | 570 | 550 | 570 | 9,000 | 570 |
| 1999-02-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-18 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1999-02-17 | 543 | 543 | 541 | 541 | 2,000 | 541 |
| 1999-02-16 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1999-02-15 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 1999-02-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-02-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-02-01 | 565 | 565 | 560 | 565 | 3,000 | 565 |
| 1999-01-29 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 1999-01-28 | 565 | 570 | 565 | 565 | 8,000 | 565 |
| 1999-01-27 | 600 | 600 | 570 | 570 | 4,000 | 570 |
| 1999-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-25 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-01-22 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1999-01-21 | 580 | 580 | 570 | 570 | 9,000 | 570 |
| 1999-01-20 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1999-01-19 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 1999-01-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-01-14 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1999-01-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-01-12 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1999-01-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-01-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-01-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-01-05 | 620 | 620 | 520 | 520 | 3,000 | 520 |
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
