9869 加藤産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-27 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2001-12-26 | 534 | 549 | 534 | 540 | 23,000 | 540 |
| 2001-12-25 | 520 | 534 | 516 | 534 | 18,000 | 534 |
| 2001-12-21 | 506 | 520 | 506 | 515 | 8,000 | 515 |
| 2001-12-20 | 520 | 520 | 501 | 501 | 5,000 | 501 |
| 2001-12-19 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-12-18 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 2001-12-17 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-12-14 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2001-12-13 | 568 | 568 | 560 | 560 | 3,000 | 560 |
| 2001-12-12 | 569 | 569 | 569 | 569 | 26,000 | 569 |
| 2001-12-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-07 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2001-12-06 | 560 | 563 | 560 | 560 | 3,000 | 560 |
| 2001-12-05 | 567 | 570 | 567 | 570 | 13,000 | 570 |
| 2001-12-03 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2001-11-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-29 | 560 | 565 | 550 | 550 | 5,000 | 550 |
| 2001-11-28 | 556 | 560 | 556 | 560 | 4,000 | 560 |
| 2001-11-27 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 2001-11-26 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2001-11-22 | 532 | 539 | 532 | 539 | 26,000 | 539 |
| 2001-11-20 | 526 | 526 | 525 | 526 | 3,000 | 526 |
| 2001-11-19 | 527 | 528 | 525 | 525 | 14,000 | 525 |
| 2001-11-16 | 525 | 525 | 522 | 525 | 9,000 | 525 |
| 2001-11-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-11-14 | 525 | 526 | 525 | 525 | 7,000 | 525 |
| 2001-11-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-11-08 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2001-11-07 | 529 | 535 | 529 | 535 | 2,000 | 535 |
| 2001-11-06 | 530 | 530 | 528 | 528 | 3,000 | 528 |
| 2001-11-05 | 531 | 531 | 525 | 525 | 6,000 | 525 |
| 2001-11-01 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-10-31 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-10-30 | 585 | 590 | 585 | 590 | 11,000 | 590 |
| 2001-10-29 | 570 | 580 | 570 | 580 | 9,000 | 580 |
| 2001-10-26 | 545 | 565 | 545 | 565 | 5,000 | 565 |
| 2001-10-25 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2001-10-23 | 520 | 526 | 520 | 526 | 8,000 | 526 |
| 2001-10-22 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2001-10-19 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2001-10-18 | 543 | 545 | 543 | 545 | 4,000 | 545 |
| 2001-10-17 | 540 | 548 | 536 | 548 | 4,000 | 548 |
| 2001-10-16 | 540 | 550 | 540 | 540 | 11,000 | 540 |
| 2001-10-15 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 2001-10-11 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2001-10-10 | 555 | 555 | 550 | 555 | 4,000 | 555 |
| 2001-10-09 | 551 | 555 | 550 | 555 | 8,000 | 555 |
| 2001-10-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-10-03 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 2001-10-02 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2001-09-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-21 | 530 | 560 | 530 | 560 | 15,000 | 560 |
| 2001-09-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-19 | 530 | 535 | 530 | 530 | 11,000 | 530 |
| 2001-09-18 | 534 | 538 | 530 | 530 | 17,000 | 530 |
| 2001-09-17 | 555 | 555 | 534 | 534 | 8,000 | 534 |
| 2001-09-14 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 2001-09-13 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 2001-09-12 | 571 | 572 | 571 | 571 | 6,000 | 571 |
| 2001-09-06 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2001-09-04 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2001-09-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-08-31 | 585 | 585 | 576 | 576 | 9,000 | 576 |
| 2001-08-30 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2001-08-28 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 2001-08-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-08-24 | 590 | 600 | 590 | 600 | 13,000 | 600 |
| 2001-08-23 | 584 | 590 | 584 | 590 | 3,000 | 590 |
| 2001-08-22 | 590 | 590 | 584 | 590 | 8,000 | 590 |
| 2001-08-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-08-20 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-08-17 | 589 | 590 | 589 | 590 | 3,000 | 590 |
| 2001-08-16 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2001-08-14 | 589 | 589 | 574 | 575 | 9,000 | 575 |
| 2001-08-08 | 575 | 580 | 575 | 580 | 7,000 | 580 |
| 2001-08-07 | 578 | 579 | 575 | 575 | 25,000 | 575 |
| 2001-08-06 | 587 | 587 | 581 | 581 | 8,000 | 581 |
| 2001-08-03 | 595 | 595 | 587 | 587 | 4,000 | 587 |
| 2001-08-02 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2001-08-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-07-30 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2001-07-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-07-25 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2001-07-24 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-07-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-07-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-07-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-07-11 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-07-10 | 629 | 629 | 614 | 614 | 14,000 | 614 |
| 2001-07-05 | 611 | 611 | 610 | 610 | 7,000 | 610 |
| 2001-07-04 | 615 | 615 | 611 | 611 | 2,000 | 611 |
| 2001-07-03 | 620 | 635 | 620 | 626 | 8,000 | 626 |
| 2001-07-02 | 612 | 620 | 612 | 620 | 8,000 | 620 |
| 2001-06-29 | 611 | 611 | 610 | 610 | 5,000 | 610 |
| 2001-06-28 | 610 | 610 | 605 | 610 | 10,000 | 610 |
| 2001-06-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-26 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2001-06-25 | 619 | 619 | 619 | 619 | 28,000 | 619 |
| 2001-06-22 | 601 | 619 | 601 | 619 | 7,000 | 619 |
| 2001-06-21 | 584 | 600 | 584 | 600 | 19,000 | 600 |
| 2001-06-20 | 582 | 582 | 582 | 582 | 3,000 | 582 |
| 2001-06-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-06-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-06-12 | 595 | 595 | 595 | 595 | 26,000 | 595 |
| 2001-06-11 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-06-08 | 590 | 594 | 590 | 594 | 4,000 | 594 |
| 2001-06-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-06-01 | 586 | 586 | 586 | 586 | 8,000 | 586 |
| 2001-05-31 | 595 | 595 | 585 | 585 | 4,000 | 585 |
| 2001-05-30 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2001-05-28 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2001-05-25 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 2001-05-24 | 594 | 605 | 590 | 605 | 28,000 | 605 |
| 2001-05-23 | 599 | 600 | 594 | 594 | 9,000 | 594 |
| 2001-05-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-05-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-16 | 600 | 600 | 595 | 600 | 15,000 | 600 |
| 2001-05-15 | 598 | 600 | 598 | 600 | 3,000 | 600 |
| 2001-05-14 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2001-05-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-05-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-05-07 | 610 | 610 | 605 | 605 | 6,000 | 605 |
| 2001-05-01 | 590 | 605 | 590 | 605 | 15,000 | 605 |
| 2001-04-27 | 583 | 589 | 580 | 589 | 43,000 | 589 |
| 2001-04-26 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-04-25 | 580 | 580 | 580 | 580 | 52,000 | 580 |
| 2001-04-24 | 580 | 587 | 580 | 580 | 8,000 | 580 |
| 2001-04-23 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 2001-04-20 | 567 | 570 | 566 | 570 | 21,000 | 570 |
| 2001-04-19 | 570 | 575 | 565 | 565 | 21,000 | 565 |
| 2001-04-18 | 582 | 585 | 570 | 570 | 27,000 | 570 |
| 2001-04-13 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-11 | 590 | 590 | 590 | 590 | 45,000 | 590 |
| 2001-04-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-09 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2001-04-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-02 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2001-03-30 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2001-03-28 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2001-03-27 | 594 | 595 | 594 | 595 | 3,000 | 595 |
| 2001-03-26 | 600 | 600 | 596 | 599 | 20,000 | 599 |
| 2001-03-23 | 600 | 600 | 592 | 594 | 19,000 | 594 |
| 2001-03-22 | 591 | 600 | 590 | 600 | 14,000 | 600 |
| 2001-03-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-03-19 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-03-16 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 2001-03-14 | 606 | 606 | 600 | 600 | 20,000 | 600 |
| 2001-03-08 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2001-03-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-03-06 | 602 | 620 | 602 | 603 | 13,000 | 603 |
| 2001-03-05 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2001-03-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-02-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-02-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-02-23 | 665 | 665 | 665 | 665 | 14,000 | 665 |
| 2001-02-22 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-02-20 | 651 | 660 | 649 | 660 | 9,000 | 660 |
| 2001-02-19 | 650 | 650 | 645 | 650 | 7,000 | 650 |
| 2001-02-16 | 640 | 640 | 635 | 640 | 18,000 | 640 |
| 2001-02-15 | 621 | 640 | 621 | 640 | 2,000 | 640 |
| 2001-02-14 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2001-02-13 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-02-09 | 630 | 630 | 625 | 630 | 3,000 | 630 |
| 2001-02-08 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2001-02-07 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2001-02-06 | 621 | 623 | 621 | 623 | 2,000 | 623 |
| 2001-02-05 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2001-02-02 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2001-02-01 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2001-01-31 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-01-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-01-29 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 2001-01-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-01-25 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-01-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-01-22 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 2001-01-19 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2001-01-18 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-01-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-01-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-01-15 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-01-12 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 2001-01-11 | 615 | 615 | 613 | 613 | 30,000 | 613 |
| 2001-01-10 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2001-01-09 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2001-01-05 | 626 | 630 | 626 | 630 | 7,000 | 630 |
| 2001-01-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
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
