9869 加藤産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2003-12-29 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2003-12-26 | 1,050 | 1,054 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2003-12-25 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2003-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-22 | 1,010 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2003-12-19 | 1,049 | 1,049 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2003-12-18 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 | 1,050 |
| 2003-12-17 | 1,010 | 1,010 | 999 | 1,000 | 34,000 | 1,000 |
| 2003-12-16 | 1,009 | 1,010 | 1,009 | 1,010 | 13,000 | 1,010 |
| 2003-12-15 | 1,009 | 1,010 | 1,009 | 1,009 | 5,000 | 1,009 |
| 2003-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-12-10 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2003-12-09 | 1,020 | 1,020 | 985 | 1,000 | 17,000 | 1,000 |
| 2003-12-08 | 1,021 | 1,021 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-12-05 | 971 | 1,020 | 971 | 1,020 | 18,000 | 1,020 |
| 2003-12-04 | 953 | 971 | 951 | 953 | 9,000 | 953 |
| 2003-12-03 | 965 | 965 | 950 | 950 | 11,000 | 950 |
| 2003-12-02 | 965 | 970 | 965 | 965 | 4,000 | 965 |
| 2003-12-01 | 976 | 986 | 955 | 965 | 9,000 | 965 |
| 2003-11-28 | 952 | 976 | 952 | 975 | 4,000 | 975 |
| 2003-11-27 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2003-11-26 | 950 | 952 | 950 | 951 | 3,000 | 951 |
| 2003-11-25 | 920 | 950 | 920 | 950 | 2,000 | 950 |
| 2003-11-21 | 950 | 955 | 920 | 920 | 14,000 | 920 |
| 2003-11-20 | 955 | 955 | 925 | 930 | 10,000 | 930 |
| 2003-11-19 | 960 | 965 | 953 | 954 | 9,000 | 954 |
| 2003-11-18 | 980 | 981 | 980 | 981 | 2,000 | 981 |
| 2003-11-17 | 999 | 1,000 | 999 | 1,000 | 4,000 | 1,000 |
| 2003-11-14 | 1,000 | 1,001 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2003-11-13 | 976 | 1,000 | 976 | 1,000 | 4,000 | 1,000 |
| 2003-11-12 | 980 | 980 | 970 | 975 | 11,000 | 975 |
| 2003-11-11 | 999 | 999 | 980 | 980 | 4,000 | 980 |
| 2003-11-10 | 1,065 | 1,065 | 1,064 | 1,064 | 2,000 | 1,064 |
| 2003-11-07 | 1,061 | 1,065 | 1,061 | 1,065 | 8,000 | 1,065 |
| 2003-11-06 | 1,060 | 1,061 | 1,050 | 1,061 | 16,000 | 1,061 |
| 2003-11-05 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2003-11-04 | 1,040 | 1,060 | 1,040 | 1,060 | 24,000 | 1,060 |
| 2003-10-31 | 1,025 | 1,045 | 1,025 | 1,040 | 23,000 | 1,040 |
| 2003-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2003-10-29 | 1,015 | 1,015 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2003-10-27 | 1,014 | 1,014 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-10-24 | 1,000 | 1,020 | 1,000 | 1,000 | 30,000 | 1,000 |
| 2003-10-23 | 1,015 | 1,018 | 990 | 995 | 8,000 | 995 |
| 2003-10-22 | 992 | 1,000 | 992 | 1,000 | 14,000 | 1,000 |
| 2003-10-21 | 995 | 995 | 990 | 992 | 11,000 | 992 |
| 2003-10-20 | 991 | 1,000 | 991 | 997 | 10,000 | 997 |
| 2003-10-17 | 986 | 995 | 985 | 990 | 10,000 | 990 |
| 2003-10-16 | 988 | 988 | 960 | 970 | 37,000 | 970 |
| 2003-10-15 | 986 | 998 | 986 | 998 | 5,000 | 998 |
| 2003-10-14 | 986 | 986 | 966 | 976 | 7,000 | 976 |
| 2003-10-10 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2003-10-09 | 1,000 | 1,000 | 995 | 995 | 11,000 | 995 |
| 2003-10-08 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 | 1,019 |
| 2003-10-07 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2003-10-03 | 985 | 992 | 985 | 992 | 7,000 | 992 |
| 2003-10-02 | 1,013 | 1,013 | 992 | 992 | 8,000 | 992 |
| 2003-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-09-30 | 1,010 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-09-29 | 1,013 | 1,020 | 1,013 | 1,020 | 5,000 | 1,020 |
| 2003-09-26 | 1,040 | 1,041 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2003-09-25 | 1,019 | 1,049 | 1,019 | 1,040 | 25,000 | 1,040 |
| 2003-09-24 | 1,049 | 1,060 | 1,012 | 1,027 | 18,000 | 1,027 |
| 2003-09-22 | 1,030 | 1,035 | 1,030 | 1,035 | 5,000 | 1,035 |
| 2003-09-19 | 1,030 | 1,050 | 1,021 | 1,030 | 14,000 | 1,030 |
| 2003-09-18 | 1,047 | 1,050 | 1,035 | 1,038 | 27,000 | 1,038 |
| 2003-09-17 | 1,030 | 1,040 | 1,027 | 1,027 | 7,000 | 1,027 |
| 2003-09-16 | 998 | 1,011 | 998 | 1,011 | 8,000 | 1,011 |
| 2003-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-09-11 | 1,000 | 1,000 | 998 | 998 | 5,000 | 998 |
| 2003-09-10 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 | 1,020 |
| 2003-09-09 | 981 | 981 | 980 | 980 | 6,000 | 980 |
| 2003-09-08 | 1,000 | 1,020 | 981 | 981 | 6,000 | 981 |
| 2003-09-05 | 1,000 | 1,000 | 961 | 1,000 | 10,000 | 1,000 |
| 2003-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-09-03 | 995 | 1,000 | 995 | 1,000 | 17,000 | 1,000 |
| 2003-09-02 | 969 | 1,010 | 960 | 1,000 | 29,000 | 1,000 |
| 2003-09-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2003-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2003-08-27 | 960 | 1,000 | 960 | 1,000 | 12,000 | 1,000 |
| 2003-08-26 | 950 | 960 | 950 | 951 | 4,000 | 951 |
| 2003-08-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-08-22 | 949 | 951 | 949 | 950 | 4,000 | 950 |
| 2003-08-21 | 969 | 969 | 940 | 949 | 32,000 | 949 |
| 2003-08-20 | 979 | 980 | 979 | 979 | 18,000 | 979 |
| 2003-08-19 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 2003-08-18 | 980 | 989 | 975 | 989 | 15,000 | 989 |
| 2003-08-15 | 980 | 980 | 972 | 980 | 14,000 | 980 |
| 2003-08-14 | 960 | 975 | 935 | 975 | 19,000 | 975 |
| 2003-08-13 | 970 | 970 | 960 | 960 | 8,000 | 960 |
| 2003-08-12 | 980 | 980 | 960 | 960 | 8,000 | 960 |
| 2003-08-11 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 2003-08-08 | 970 | 985 | 970 | 970 | 10,000 | 970 |
| 2003-08-07 | 981 | 981 | 960 | 960 | 21,000 | 960 |
| 2003-08-06 | 980 | 1,000 | 979 | 981 | 38,000 | 981 |
| 2003-08-05 | 940 | 950 | 935 | 940 | 18,000 | 940 |
| 2003-08-04 | 941 | 941 | 935 | 940 | 9,000 | 940 |
| 2003-08-01 | 941 | 941 | 939 | 940 | 8,000 | 940 |
| 2003-07-31 | 921 | 950 | 921 | 940 | 27,000 | 940 |
| 2003-07-30 | 930 | 930 | 915 | 920 | 34,000 | 920 |
| 2003-07-29 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2003-07-28 | 930 | 938 | 930 | 930 | 22,000 | 930 |
| 2003-07-25 | 938 | 938 | 925 | 930 | 24,000 | 930 |
| 2003-07-24 | 929 | 930 | 916 | 930 | 21,000 | 930 |
| 2003-07-23 | 940 | 940 | 930 | 930 | 13,000 | 930 |
| 2003-07-22 | 924 | 930 | 910 | 930 | 16,000 | 930 |
| 2003-07-18 | 896 | 900 | 895 | 895 | 4,000 | 895 |
| 2003-07-17 | 890 | 900 | 890 | 890 | 11,000 | 890 |
| 2003-07-16 | 900 | 900 | 890 | 890 | 33,000 | 890 |
| 2003-07-15 | 900 | 900 | 897 | 900 | 38,000 | 900 |
| 2003-07-14 | 900 | 900 | 899 | 899 | 22,000 | 899 |
| 2003-07-11 | 880 | 900 | 870 | 900 | 53,000 | 900 |
| 2003-07-10 | 884 | 889 | 870 | 889 | 42,000 | 889 |
| 2003-07-09 | 880 | 890 | 876 | 890 | 34,000 | 890 |
| 2003-07-08 | 885 | 890 | 885 | 885 | 19,000 | 885 |
| 2003-07-07 | 882 | 900 | 882 | 895 | 45,000 | 895 |
| 2003-07-04 | 908 | 910 | 908 | 910 | 2,000 | 910 |
| 2003-07-03 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 2003-07-02 | 935 | 947 | 935 | 947 | 10,000 | 947 |
| 2003-07-01 | 950 | 960 | 931 | 950 | 10,000 | 950 |
| 2003-06-30 | 934 | 950 | 934 | 950 | 11,000 | 950 |
| 2003-06-27 | 924 | 930 | 924 | 930 | 11,000 | 930 |
| 2003-06-26 | 909 | 924 | 909 | 924 | 5,000 | 924 |
| 2003-06-25 | 895 | 908 | 891 | 908 | 48,000 | 908 |
| 2003-06-24 | 890 | 890 | 880 | 889 | 7,000 | 889 |
| 2003-06-23 | 900 | 910 | 900 | 910 | 43,000 | 910 |
| 2003-06-20 | 900 | 909 | 900 | 909 | 53,000 | 909 |
| 2003-06-19 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2003-06-18 | 900 | 904 | 900 | 900 | 50,000 | 900 |
| 2003-06-17 | 905 | 905 | 905 | 905 | 31,000 | 905 |
| 2003-06-16 | 900 | 900 | 900 | 900 | 36,000 | 900 |
| 2003-06-13 | 899 | 900 | 880 | 900 | 53,000 | 900 |
| 2003-06-12 | 908 | 908 | 890 | 899 | 40,000 | 899 |
| 2003-06-11 | 897 | 900 | 881 | 900 | 33,000 | 900 |
| 2003-06-10 | 883 | 899 | 880 | 899 | 14,000 | 899 |
| 2003-06-09 | 900 | 901 | 870 | 901 | 44,000 | 901 |
| 2003-06-06 | 911 | 911 | 900 | 910 | 42,000 | 910 |
| 2003-06-05 | 940 | 940 | 910 | 920 | 28,000 | 920 |
| 2003-06-04 | 939 | 940 | 930 | 940 | 8,000 | 940 |
| 2003-06-03 | 920 | 940 | 910 | 940 | 29,000 | 940 |
| 2003-06-02 | 926 | 926 | 918 | 920 | 32,000 | 920 |
| 2003-05-30 | 949 | 949 | 930 | 930 | 34,000 | 930 |
| 2003-05-29 | 950 | 950 | 942 | 943 | 22,000 | 943 |
| 2003-05-28 | 950 | 950 | 949 | 950 | 15,000 | 950 |
| 2003-05-27 | 960 | 961 | 949 | 950 | 31,000 | 950 |
| 2003-05-26 | 973 | 975 | 968 | 970 | 10,000 | 970 |
| 2003-05-23 | 937 | 970 | 936 | 970 | 60,000 | 970 |
| 2003-05-22 | 920 | 935 | 920 | 935 | 39,000 | 935 |
| 2003-05-21 | 910 | 915 | 902 | 914 | 25,000 | 914 |
| 2003-05-20 | 900 | 905 | 880 | 905 | 28,000 | 905 |
| 2003-05-19 | 900 | 900 | 898 | 900 | 13,000 | 900 |
| 2003-05-16 | 879 | 900 | 870 | 900 | 41,000 | 900 |
| 2003-05-15 | 898 | 898 | 882 | 889 | 13,000 | 889 |
| 2003-05-14 | 900 | 900 | 892 | 899 | 11,000 | 899 |
| 2003-05-13 | 892 | 900 | 892 | 900 | 10,000 | 900 |
| 2003-05-12 | 885 | 899 | 880 | 890 | 18,000 | 890 |
| 2003-05-09 | 878 | 885 | 870 | 880 | 5,000 | 880 |
| 2003-05-08 | 876 | 885 | 875 | 885 | 4,000 | 885 |
| 2003-05-07 | 870 | 885 | 870 | 875 | 15,000 | 875 |
| 2003-05-06 | 860 | 870 | 860 | 869 | 13,000 | 869 |
| 2003-05-02 | 849 | 860 | 819 | 860 | 10,000 | 860 |
| 2003-05-01 | 847 | 849 | 842 | 849 | 13,000 | 849 |
| 2003-04-30 | 830 | 839 | 830 | 838 | 7,000 | 838 |
| 2003-04-28 | 851 | 851 | 830 | 830 | 5,000 | 830 |
| 2003-04-25 | 870 | 870 | 851 | 851 | 17,000 | 851 |
| 2003-04-24 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2003-04-23 | 880 | 900 | 870 | 890 | 40,000 | 890 |
| 2003-04-22 | 860 | 880 | 850 | 880 | 15,000 | 880 |
| 2003-04-21 | 873 | 885 | 850 | 880 | 36,000 | 880 |
| 2003-04-18 | 856 | 860 | 850 | 859 | 16,000 | 859 |
| 2003-04-17 | 837 | 875 | 825 | 856 | 67,000 | 856 |
| 2003-04-16 | 838 | 838 | 823 | 837 | 35,000 | 837 |
| 2003-04-15 | 825 | 838 | 820 | 838 | 35,000 | 838 |
| 2003-04-14 | 810 | 820 | 800 | 820 | 40,000 | 820 |
| 2003-04-11 | 781 | 800 | 781 | 800 | 48,000 | 800 |
| 2003-04-10 | 782 | 785 | 771 | 781 | 25,000 | 781 |
| 2003-04-09 | 761 | 785 | 760 | 785 | 27,000 | 785 |
| 2003-04-08 | 779 | 780 | 751 | 751 | 37,000 | 751 |
| 2003-04-07 | 778 | 778 | 725 | 778 | 12,000 | 778 |
| 2003-04-04 | 765 | 778 | 760 | 778 | 23,000 | 778 |
| 2003-04-03 | 759 | 765 | 759 | 765 | 10,000 | 765 |
| 2003-04-02 | 751 | 755 | 751 | 755 | 8,000 | 755 |
| 2003-04-01 | 750 | 750 | 720 | 740 | 15,000 | 740 |
| 2003-03-31 | 726 | 760 | 726 | 750 | 22,000 | 750 |
| 2003-03-28 | 747 | 750 | 725 | 725 | 11,000 | 725 |
| 2003-03-27 | 733 | 746 | 733 | 746 | 7,000 | 746 |
| 2003-03-26 | 749 | 760 | 743 | 743 | 33,000 | 743 |
| 2003-03-25 | 731 | 758 | 731 | 757 | 10,000 | 757 |
| 2003-03-24 | 780 | 790 | 771 | 771 | 10,000 | 771 |
| 2003-03-20 | 752 | 770 | 752 | 770 | 22,000 | 770 |
| 2003-03-19 | 750 | 750 | 740 | 750 | 10,000 | 750 |
| 2003-03-18 | 747 | 750 | 747 | 750 | 3,000 | 750 |
| 2003-03-17 | 716 | 743 | 716 | 730 | 30,000 | 730 |
| 2003-03-14 | 766 | 774 | 760 | 769 | 28,000 | 769 |
| 2003-03-13 | 765 | 767 | 762 | 766 | 9,000 | 766 |
| 2003-03-12 | 759 | 769 | 750 | 769 | 92,000 | 769 |
| 2003-03-11 | 760 | 767 | 750 | 760 | 95,000 | 760 |
| 2003-03-10 | 738 | 780 | 730 | 767 | 54,000 | 767 |
| 2003-03-07 | 800 | 800 | 765 | 788 | 85,000 | 788 |
| 2003-03-06 | 785 | 803 | 785 | 800 | 84,000 | 800 |
| 2003-03-05 | 768 | 785 | 768 | 785 | 32,000 | 785 |
| 2003-03-04 | 765 | 770 | 760 | 767 | 62,000 | 767 |
| 2003-03-03 | 758 | 758 | 750 | 757 | 31,000 | 757 |
| 2003-02-28 | 750 | 765 | 741 | 757 | 164,000 | 757 |
| 2003-02-27 | 700 | 760 | 700 | 760 | 142,000 | 760 |
| 2003-02-26 | 700 | 703 | 700 | 703 | 67,000 | 703 |
| 2003-02-25 | 701 | 708 | 699 | 703 | 103,000 | 703 |
| 2003-02-24 | 685 | 710 | 685 | 700 | 63,000 | 700 |
| 2003-02-21 | 665 | 685 | 660 | 685 | 247,000 | 685 |
| 2003-02-20 | 690 | 735 | 690 | 735 | 108,000 | 735 |
| 2003-02-19 | 677 | 696 | 677 | 693 | 74,000 | 693 |
| 2003-02-18 | 690 | 695 | 680 | 684 | 64,000 | 684 |
| 2003-02-17 | 701 | 701 | 690 | 700 | 32,000 | 700 |
| 2003-02-14 | 720 | 730 | 700 | 711 | 38,000 | 711 |
| 2003-02-13 | 690 | 730 | 690 | 730 | 67,000 | 730 |
| 2003-02-12 | 680 | 710 | 680 | 700 | 93,000 | 700 |
| 2003-02-10 | 655 | 674 | 655 | 670 | 74,000 | 670 |
| 2003-02-07 | 650 | 652 | 643 | 650 | 60,000 | 650 |
| 2003-02-06 | 655 | 661 | 650 | 655 | 75,000 | 655 |
| 2003-02-05 | 629 | 665 | 625 | 665 | 94,000 | 665 |
| 2003-02-04 | 620 | 623 | 615 | 622 | 44,000 | 622 |
| 2003-02-03 | 605 | 615 | 605 | 615 | 42,000 | 615 |
| 2003-01-31 | 600 | 605 | 595 | 604 | 83,000 | 604 |
| 2003-01-30 | 585 | 610 | 585 | 600 | 78,000 | 600 |
| 2003-01-29 | 582 | 585 | 581 | 582 | 20,000 | 582 |
| 2003-01-28 | 581 | 586 | 576 | 581 | 31,000 | 581 |
| 2003-01-27 | 579 | 585 | 572 | 585 | 51,000 | 585 |
| 2003-01-24 | 588 | 592 | 580 | 583 | 30,000 | 583 |
| 2003-01-23 | 590 | 595 | 581 | 588 | 60,000 | 588 |
| 2003-01-22 | 567 | 600 | 562 | 595 | 82,000 | 595 |
| 2003-01-21 | 560 | 568 | 556 | 560 | 34,000 | 560 |
| 2003-01-20 | 550 | 559 | 550 | 553 | 14,000 | 553 |
| 2003-01-17 | 552 | 560 | 548 | 548 | 32,000 | 548 |
| 2003-01-16 | 550 | 552 | 550 | 552 | 14,000 | 552 |
| 2003-01-15 | 551 | 552 | 550 | 551 | 15,000 | 551 |
| 2003-01-14 | 556 | 558 | 546 | 551 | 19,000 | 551 |
| 2003-01-10 | 560 | 560 | 547 | 557 | 30,000 | 557 |
| 2003-01-09 | 559 | 559 | 556 | 557 | 5,000 | 557 |
| 2003-01-08 | 561 | 561 | 551 | 559 | 19,000 | 559 |
| 2003-01-07 | 554 | 561 | 553 | 560 | 63,000 | 560 |
| 2003-01-06 | 540 | 550 | 540 | 550 | 11,000 | 550 |
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
