9869 加藤産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2000-12-27 | 640 | 640 | 639 | 640 | 13,000 | 640 |
| 2000-12-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-12-25 | 640 | 640 | 640 | 640 | 20,000 | 640 |
| 2000-12-22 | 630 | 630 | 620 | 630 | 20,000 | 630 |
| 2000-12-21 | 630 | 630 | 620 | 630 | 26,000 | 630 |
| 2000-12-20 | 620 | 620 | 620 | 620 | 20,000 | 620 |
| 2000-12-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-12-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-12-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-12-14 | 620 | 620 | 616 | 620 | 11,000 | 620 |
| 2000-12-13 | 620 | 620 | 620 | 620 | 23,000 | 620 |
| 2000-12-12 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2000-12-11 | 629 | 629 | 620 | 620 | 19,000 | 620 |
| 2000-12-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-12-07 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-12-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-12-05 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2000-12-04 | 620 | 620 | 615 | 615 | 5,000 | 615 |
| 2000-12-01 | 620 | 620 | 620 | 620 | 24,000 | 620 |
| 2000-11-30 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2000-11-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-24 | 620 | 621 | 620 | 621 | 23,000 | 621 |
| 2000-11-21 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-11-20 | 609 | 610 | 602 | 610 | 5,000 | 610 |
| 2000-11-17 | 617 | 618 | 616 | 616 | 8,000 | 616 |
| 2000-11-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-11-14 | 620 | 620 | 605 | 605 | 4,000 | 605 |
| 2000-11-13 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 2000-11-10 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-11-09 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-11-08 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-11-07 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2000-11-06 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-11-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-01 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2000-10-31 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2000-10-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-26 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2000-10-25 | 650 | 650 | 647 | 647 | 15,000 | 647 |
| 2000-10-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-10-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-10-19 | 625 | 625 | 620 | 625 | 7,000 | 625 |
| 2000-10-18 | 626 | 626 | 625 | 625 | 4,000 | 625 |
| 2000-10-17 | 629 | 630 | 620 | 620 | 4,000 | 620 |
| 2000-10-16 | 601 | 638 | 600 | 638 | 6,000 | 638 |
| 2000-10-13 | 629 | 629 | 619 | 620 | 5,000 | 620 |
| 2000-10-12 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-10-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-10-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-06 | 600 | 600 | 597 | 600 | 82,000 | 600 |
| 2000-10-05 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 2000-10-04 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2000-10-03 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2000-10-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-09-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-28 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 2000-09-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-09-25 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 2000-09-22 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 2000-09-21 | 610 | 610 | 609 | 610 | 5,000 | 610 |
| 2000-09-20 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2000-09-19 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 2000-09-18 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-09-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2000-09-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-09-12 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-09-11 | 595 | 610 | 595 | 610 | 7,000 | 610 |
| 2000-09-08 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-09-07 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2000-09-01 | 640 | 649 | 640 | 649 | 2,000 | 649 |
| 2000-08-31 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2000-08-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2000-08-29 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 2000-08-28 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2000-08-25 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-08-24 | 630 | 630 | 622 | 622 | 2,000 | 622 |
| 2000-08-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-08-21 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-08-18 | 630 | 640 | 625 | 625 | 6,000 | 625 |
| 2000-08-17 | 625 | 640 | 625 | 630 | 4,000 | 630 |
| 2000-08-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-08-14 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-08-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-08-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-08-01 | 640 | 640 | 640 | 640 | 15,000 | 640 |
| 2000-07-31 | 641 | 641 | 630 | 640 | 32,000 | 640 |
| 2000-07-28 | 690 | 690 | 640 | 640 | 7,000 | 640 |
| 2000-07-27 | 694 | 694 | 680 | 690 | 10,000 | 690 |
| 2000-07-26 | 694 | 694 | 694 | 694 | 10,000 | 694 |
| 2000-07-25 | 690 | 690 | 680 | 687 | 29,000 | 687 |
| 2000-07-24 | 680 | 680 | 680 | 680 | 28,000 | 680 |
| 2000-07-21 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 2000-07-19 | 680 | 680 | 679 | 680 | 22,000 | 680 |
| 2000-07-18 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 2000-07-17 | 703 | 703 | 681 | 703 | 6,000 | 703 |
| 2000-07-14 | 716 | 716 | 710 | 710 | 7,000 | 710 |
| 2000-07-13 | 716 | 716 | 716 | 716 | 17,000 | 716 |
| 2000-07-12 | 720 | 725 | 716 | 716 | 15,000 | 716 |
| 2000-07-11 | 710 | 720 | 710 | 716 | 31,000 | 716 |
| 2000-07-10 | 700 | 720 | 700 | 710 | 32,000 | 710 |
| 2000-07-07 | 689 | 700 | 689 | 700 | 34,000 | 700 |
| 2000-07-06 | 679 | 684 | 678 | 684 | 58,000 | 684 |
| 2000-07-05 | 646 | 688 | 646 | 681 | 46,000 | 681 |
| 2000-07-04 | 632 | 659 | 632 | 636 | 53,000 | 636 |
| 2000-07-03 | 620 | 630 | 620 | 630 | 48,000 | 630 |
| 2000-06-30 | 620 | 620 | 620 | 620 | 17,000 | 620 |
| 2000-06-29 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2000-06-28 | 606 | 610 | 604 | 610 | 10,000 | 610 |
| 2000-06-27 | 610 | 610 | 604 | 604 | 38,000 | 604 |
| 2000-06-26 | 600 | 604 | 600 | 604 | 64,000 | 604 |
| 2000-06-23 | 640 | 640 | 600 | 600 | 39,000 | 600 |
| 2000-06-22 | 586 | 590 | 584 | 590 | 38,000 | 590 |
| 2000-06-21 | 581 | 600 | 581 | 584 | 29,000 | 584 |
| 2000-06-20 | 590 | 590 | 580 | 580 | 12,000 | 580 |
| 2000-06-19 | 583 | 594 | 583 | 594 | 3,000 | 594 |
| 2000-06-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-06-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-06-14 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2000-06-13 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 2000-06-12 | 606 | 606 | 599 | 600 | 7,000 | 600 |
| 2000-06-09 | 600 | 610 | 594 | 603 | 31,000 | 603 |
| 2000-06-08 | 600 | 606 | 592 | 600 | 54,000 | 600 |
| 2000-06-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-06-01 | 580 | 580 | 570 | 580 | 18,000 | 580 |
| 2000-05-31 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2000-05-30 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2000-05-29 | 585 | 585 | 584 | 584 | 2,000 | 584 |
| 2000-05-26 | 589 | 590 | 589 | 590 | 17,000 | 590 |
| 2000-05-25 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2000-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-19 | 610 | 610 | 600 | 600 | 19,000 | 600 |
| 2000-05-17 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2000-05-16 | 585 | 585 | 570 | 570 | 3,000 | 570 |
| 2000-05-15 | 592 | 592 | 591 | 591 | 8,000 | 591 |
| 2000-05-12 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2000-05-11 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 2000-05-10 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-05-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-05-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-05-01 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-04-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-25 | 630 | 630 | 623 | 623 | 27,000 | 623 |
| 2000-04-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-04-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2000-04-19 | 584 | 610 | 584 | 610 | 3,000 | 610 |
| 2000-04-18 | 624 | 624 | 623 | 624 | 13,000 | 624 |
| 2000-04-17 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2000-04-14 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2000-04-13 | 626 | 626 | 625 | 625 | 4,000 | 625 |
| 2000-04-12 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-04-10 | 605 | 645 | 605 | 645 | 3,000 | 645 |
| 2000-04-07 | 645 | 645 | 636 | 645 | 11,000 | 645 |
| 2000-04-05 | 646 | 655 | 645 | 650 | 15,000 | 650 |
| 2000-04-04 | 642 | 650 | 642 | 646 | 27,000 | 646 |
| 2000-04-03 | 640 | 640 | 638 | 640 | 14,000 | 640 |
| 2000-03-31 | 633 | 635 | 630 | 635 | 19,000 | 635 |
| 2000-03-30 | 630 | 633 | 625 | 633 | 33,000 | 633 |
| 2000-03-29 | 626 | 640 | 626 | 627 | 12,000 | 627 |
| 2000-03-28 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2000-03-27 | 660 | 667 | 641 | 667 | 20,000 | 667 |
| 2000-03-24 | 650 | 660 | 650 | 660 | 11,000 | 660 |
| 2000-03-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-22 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 2000-03-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-03-17 | 661 | 661 | 660 | 660 | 7,000 | 660 |
| 2000-03-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-03-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-14 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2000-03-13 | 667 | 667 | 657 | 660 | 17,000 | 660 |
| 2000-03-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-03-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-03-07 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 2000-03-03 | 690 | 690 | 660 | 660 | 2,000 | 660 |
| 2000-03-02 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 2000-03-01 | 672 | 700 | 672 | 700 | 16,000 | 700 |
| 2000-02-29 | 700 | 700 | 650 | 650 | 22,000 | 650 |
| 2000-02-28 | 695 | 700 | 690 | 700 | 26,000 | 700 |
| 2000-02-25 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 2000-02-24 | 680 | 682 | 680 | 682 | 3,000 | 682 |
| 2000-02-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-02-21 | 680 | 680 | 680 | 680 | 14,000 | 680 |
| 2000-02-18 | 680 | 680 | 675 | 680 | 6,000 | 680 |
| 2000-02-17 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2000-02-16 | 687 | 687 | 675 | 675 | 4,000 | 675 |
| 2000-02-15 | 687 | 687 | 687 | 687 | 6,000 | 687 |
| 2000-02-14 | 687 | 687 | 680 | 680 | 17,000 | 680 |
| 2000-02-10 | 670 | 680 | 650 | 680 | 4,000 | 680 |
| 2000-02-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-02-08 | 707 | 707 | 700 | 707 | 16,000 | 707 |
| 2000-02-07 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2000-02-04 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2000-02-03 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-02-02 | 710 | 710 | 700 | 700 | 10,000 | 700 |
| 2000-02-01 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2000-01-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-28 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 2000-01-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2000-01-24 | 699 | 700 | 673 | 700 | 20,000 | 700 |
| 2000-01-21 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2000-01-19 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2000-01-18 | 703 | 703 | 700 | 700 | 13,000 | 700 |
| 2000-01-17 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2000-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-13 | 700 | 700 | 700 | 700 | 26,000 | 700 |
| 2000-01-11 | 700 | 700 | 695 | 700 | 12,000 | 700 |
| 2000-01-07 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2000-01-06 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2000-01-05 | 661 | 661 | 660 | 661 | 10,000 | 661 |
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
