9869 加藤産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 527 | 530 | 526 | 530 | 5,000 | 530 |
| 2002-12-27 | 536 | 536 | 525 | 526 | 12,000 | 526 |
| 2002-12-26 | 530 | 540 | 527 | 536 | 17,000 | 536 |
| 2002-12-25 | 525 | 530 | 525 | 525 | 99,000 | 525 |
| 2002-12-24 | 520 | 530 | 520 | 525 | 7,000 | 525 |
| 2002-12-20 | 531 | 531 | 521 | 521 | 13,000 | 521 |
| 2002-12-19 | 530 | 530 | 521 | 521 | 3,000 | 521 |
| 2002-12-18 | 535 | 542 | 530 | 540 | 90,000 | 540 |
| 2002-12-17 | 530 | 535 | 521 | 535 | 123,000 | 535 |
| 2002-12-16 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-12-13 | 530 | 530 | 521 | 521 | 25,000 | 521 |
| 2002-12-12 | 535 | 535 | 526 | 530 | 38,000 | 530 |
| 2002-12-11 | 527 | 530 | 527 | 530 | 35,000 | 530 |
| 2002-12-10 | 532 | 532 | 532 | 532 | 12,000 | 532 |
| 2002-12-09 | 546 | 551 | 545 | 550 | 40,000 | 550 |
| 2002-12-06 | 521 | 550 | 521 | 540 | 187,000 | 540 |
| 2002-12-05 | 519 | 525 | 515 | 520 | 14,000 | 520 |
| 2002-12-04 | 510 | 520 | 510 | 520 | 15,000 | 520 |
| 2002-12-03 | 510 | 511 | 508 | 510 | 24,000 | 510 |
| 2002-12-02 | 505 | 509 | 505 | 507 | 10,000 | 507 |
| 2002-11-29 | 510 | 510 | 504 | 504 | 7,000 | 504 |
| 2002-11-28 | 507 | 510 | 505 | 505 | 7,000 | 505 |
| 2002-11-27 | 506 | 506 | 504 | 506 | 15,000 | 506 |
| 2002-11-25 | 514 | 520 | 514 | 520 | 49,000 | 520 |
| 2002-11-22 | 504 | 514 | 504 | 514 | 31,000 | 514 |
| 2002-11-21 | 502 | 503 | 502 | 502 | 12,000 | 502 |
| 2002-11-20 | 501 | 514 | 501 | 501 | 23,000 | 501 |
| 2002-11-19 | 520 | 520 | 505 | 505 | 6,000 | 505 |
| 2002-11-18 | 514 | 516 | 511 | 515 | 56,000 | 515 |
| 2002-11-15 | 490 | 515 | 490 | 515 | 18,000 | 515 |
| 2002-11-14 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2002-11-13 | 501 | 501 | 490 | 490 | 10,000 | 490 |
| 2002-11-12 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2002-11-11 | 505 | 505 | 496 | 505 | 9,000 | 505 |
| 2002-11-08 | 500 | 500 | 499 | 500 | 19,000 | 500 |
| 2002-11-07 | 510 | 510 | 507 | 507 | 13,000 | 507 |
| 2002-11-06 | 510 | 510 | 507 | 510 | 13,000 | 510 |
| 2002-11-05 | 505 | 508 | 505 | 507 | 4,000 | 507 |
| 2002-11-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-10-31 | 504 | 504 | 500 | 501 | 4,000 | 501 |
| 2002-10-30 | 509 | 509 | 501 | 501 | 4,000 | 501 |
| 2002-10-29 | 510 | 510 | 500 | 506 | 4,000 | 506 |
| 2002-10-28 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2002-10-25 | 502 | 510 | 502 | 510 | 12,000 | 510 |
| 2002-10-24 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2002-10-23 | 501 | 503 | 500 | 501 | 12,000 | 501 |
| 2002-10-22 | 509 | 509 | 503 | 503 | 2,000 | 503 |
| 2002-10-21 | 490 | 510 | 490 | 500 | 6,000 | 500 |
| 2002-10-18 | 499 | 500 | 499 | 500 | 14,000 | 500 |
| 2002-10-17 | 471 | 475 | 471 | 475 | 6,000 | 475 |
| 2002-10-16 | 490 | 490 | 472 | 472 | 12,000 | 472 |
| 2002-10-15 | 500 | 500 | 480 | 486 | 4,000 | 486 |
| 2002-10-11 | 476 | 480 | 471 | 480 | 9,000 | 480 |
| 2002-10-10 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-10-09 | 472 | 472 | 470 | 470 | 18,000 | 470 |
| 2002-10-08 | 485 | 485 | 470 | 472 | 12,000 | 472 |
| 2002-10-07 | 498 | 498 | 490 | 490 | 8,000 | 490 |
| 2002-10-04 | 496 | 500 | 495 | 500 | 4,000 | 500 |
| 2002-10-03 | 496 | 501 | 496 | 496 | 11,000 | 496 |
| 2002-10-02 | 500 | 500 | 499 | 500 | 12,000 | 500 |
| 2002-10-01 | 500 | 500 | 485 | 500 | 38,000 | 500 |
| 2002-09-30 | 505 | 505 | 500 | 500 | 21,000 | 500 |
| 2002-09-27 | 505 | 505 | 505 | 505 | 17,000 | 505 |
| 2002-09-26 | 511 | 512 | 503 | 503 | 22,000 | 503 |
| 2002-09-25 | 520 | 520 | 510 | 512 | 16,000 | 512 |
| 2002-09-24 | 525 | 529 | 519 | 525 | 30,000 | 525 |
| 2002-09-20 | 525 | 526 | 520 | 525 | 36,000 | 525 |
| 2002-09-19 | 520 | 530 | 520 | 525 | 11,000 | 525 |
| 2002-09-18 | 517 | 520 | 515 | 518 | 35,000 | 518 |
| 2002-09-17 | 525 | 525 | 515 | 515 | 12,000 | 515 |
| 2002-09-12 | 517 | 530 | 515 | 530 | 11,000 | 530 |
| 2002-09-11 | 512 | 520 | 512 | 517 | 25,000 | 517 |
| 2002-09-10 | 515 | 515 | 509 | 509 | 28,000 | 509 |
| 2002-09-09 | 521 | 521 | 509 | 510 | 45,000 | 510 |
| 2002-09-06 | 525 | 528 | 520 | 528 | 21,000 | 528 |
| 2002-09-05 | 517 | 532 | 517 | 520 | 47,000 | 520 |
| 2002-09-04 | 535 | 535 | 505 | 517 | 48,000 | 517 |
| 2002-09-03 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 2002-09-02 | 555 | 559 | 550 | 550 | 24,000 | 550 |
| 2002-08-30 | 563 | 563 | 560 | 560 | 21,000 | 560 |
| 2002-08-29 | 559 | 563 | 548 | 563 | 57,000 | 563 |
| 2002-08-28 | 570 | 571 | 558 | 558 | 24,000 | 558 |
| 2002-08-27 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2002-08-26 | 576 | 576 | 565 | 565 | 15,000 | 565 |
| 2002-08-23 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 2002-08-22 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2002-08-21 | 560 | 598 | 560 | 598 | 6,000 | 598 |
| 2002-08-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-08-19 | 625 | 625 | 610 | 610 | 11,000 | 610 |
| 2002-08-16 | 632 | 639 | 630 | 631 | 10,000 | 631 |
| 2002-08-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-08-14 | 633 | 633 | 630 | 630 | 16,000 | 630 |
| 2002-08-13 | 640 | 641 | 635 | 635 | 9,000 | 635 |
| 2002-08-12 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-08-09 | 635 | 640 | 635 | 635 | 7,000 | 635 |
| 2002-08-08 | 635 | 645 | 635 | 640 | 5,000 | 640 |
| 2002-08-07 | 645 | 649 | 630 | 630 | 18,000 | 630 |
| 2002-08-06 | 630 | 640 | 625 | 640 | 13,000 | 640 |
| 2002-08-05 | 641 | 645 | 630 | 630 | 21,000 | 630 |
| 2002-08-02 | 613 | 635 | 613 | 635 | 26,000 | 635 |
| 2002-08-01 | 590 | 611 | 590 | 611 | 22,000 | 611 |
| 2002-07-31 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-07-30 | 590 | 590 | 570 | 580 | 117,000 | 580 |
| 2002-07-29 | 590 | 590 | 570 | 570 | 22,000 | 570 |
| 2002-07-26 | 586 | 610 | 581 | 590 | 7,000 | 590 |
| 2002-07-25 | 585 | 586 | 585 | 585 | 15,000 | 585 |
| 2002-07-24 | 579 | 585 | 579 | 585 | 3,000 | 585 |
| 2002-07-23 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-07-22 | 575 | 576 | 574 | 575 | 9,000 | 575 |
| 2002-07-19 | 575 | 580 | 575 | 579 | 32,000 | 579 |
| 2002-07-18 | 565 | 570 | 565 | 570 | 7,000 | 570 |
| 2002-07-17 | 565 | 565 | 565 | 565 | 11,000 | 565 |
| 2002-07-16 | 561 | 565 | 561 | 565 | 3,000 | 565 |
| 2002-07-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-09 | 551 | 559 | 551 | 559 | 5,000 | 559 |
| 2002-07-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-05 | 564 | 564 | 560 | 560 | 3,000 | 560 |
| 2002-07-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-07-03 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2002-07-02 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2002-07-01 | 571 | 573 | 571 | 573 | 3,000 | 573 |
| 2002-06-28 | 569 | 570 | 569 | 570 | 9,000 | 570 |
| 2002-06-27 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2002-06-26 | 565 | 571 | 565 | 570 | 26,000 | 570 |
| 2002-06-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-06-21 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-06-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-06-19 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-06-18 | 540 | 550 | 540 | 545 | 35,000 | 545 |
| 2002-06-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-06-14 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 2002-06-13 | 552 | 560 | 552 | 560 | 4,000 | 560 |
| 2002-06-12 | 556 | 560 | 550 | 560 | 44,000 | 560 |
| 2002-06-11 | 554 | 570 | 554 | 554 | 15,000 | 554 |
| 2002-06-10 | 552 | 553 | 551 | 552 | 8,000 | 552 |
| 2002-06-07 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-06-06 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 2002-06-05 | 562 | 570 | 562 | 562 | 10,000 | 562 |
| 2002-06-04 | 562 | 563 | 562 | 562 | 9,000 | 562 |
| 2002-06-03 | 556 | 570 | 556 | 570 | 6,000 | 570 |
| 2002-05-31 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2002-05-30 | 572 | 575 | 572 | 575 | 5,000 | 575 |
| 2002-05-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-05-28 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 2002-05-27 | 575 | 579 | 575 | 579 | 13,000 | 579 |
| 2002-05-24 | 554 | 571 | 554 | 571 | 5,000 | 571 |
| 2002-05-23 | 556 | 557 | 551 | 551 | 28,000 | 551 |
| 2002-05-22 | 571 | 571 | 550 | 550 | 43,000 | 550 |
| 2002-05-21 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 2002-05-20 | 580 | 580 | 570 | 578 | 8,000 | 578 |
| 2002-05-17 | 560 | 565 | 550 | 550 | 6,000 | 550 |
| 2002-05-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-05-14 | 575 | 575 | 565 | 565 | 6,000 | 565 |
| 2002-05-13 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-05-10 | 575 | 580 | 575 | 580 | 8,000 | 580 |
| 2002-05-09 | 565 | 575 | 565 | 575 | 11,000 | 575 |
| 2002-05-08 | 565 | 569 | 565 | 565 | 4,000 | 565 |
| 2002-05-07 | 568 | 570 | 565 | 565 | 7,000 | 565 |
| 2002-05-02 | 570 | 570 | 562 | 562 | 2,000 | 562 |
| 2002-05-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-04-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2002-04-26 | 561 | 565 | 560 | 565 | 12,000 | 565 |
| 2002-04-25 | 551 | 560 | 550 | 560 | 10,000 | 560 |
| 2002-04-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-04-23 | 545 | 545 | 543 | 543 | 17,000 | 543 |
| 2002-04-22 | 546 | 546 | 545 | 545 | 5,000 | 545 |
| 2002-04-18 | 545 | 545 | 540 | 540 | 11,000 | 540 |
| 2002-04-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-04-16 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 2002-04-15 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2002-04-12 | 541 | 541 | 540 | 540 | 9,000 | 540 |
| 2002-04-11 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2002-04-10 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2002-04-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2002-04-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-04-04 | 520 | 520 | 500 | 510 | 4,000 | 510 |
| 2002-04-02 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-04-01 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2002-03-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-03-25 | 550 | 560 | 550 | 555 | 15,000 | 555 |
| 2002-03-20 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2002-03-19 | 535 | 560 | 535 | 560 | 4,000 | 560 |
| 2002-03-18 | 545 | 545 | 530 | 530 | 6,000 | 530 |
| 2002-03-15 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-03-14 | 550 | 550 | 545 | 545 | 11,000 | 545 |
| 2002-03-13 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2002-03-12 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2002-03-11 | 540 | 540 | 522 | 530 | 4,000 | 530 |
| 2002-03-08 | 540 | 540 | 530 | 540 | 4,000 | 540 |
| 2002-03-07 | 518 | 529 | 518 | 529 | 15,000 | 529 |
| 2002-03-06 | 530 | 540 | 515 | 529 | 41,000 | 529 |
| 2002-03-05 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2002-02-28 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 2002-02-27 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-02-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-02-25 | 529 | 530 | 529 | 530 | 7,000 | 530 |
| 2002-02-21 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2002-02-18 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-02-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-01-31 | 515 | 520 | 502 | 502 | 10,000 | 502 |
| 2002-01-30 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 2002-01-29 | 516 | 516 | 515 | 515 | 6,000 | 515 |
| 2002-01-28 | 545 | 545 | 515 | 515 | 7,000 | 515 |
| 2002-01-25 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 2002-01-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-23 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-01-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-01-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-01-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-01-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-01-07 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 2002-01-04 | 540 | 560 | 540 | 560 | 7,000 | 560 |
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
