1. HOME >
  2. 株価時系列 >
  3. 9869 >
  4. 2011年

9869 加藤産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4691,4881,4661,4869,6001,486
2011-12-291,4541,4661,4331,46614,9001,466
2011-12-281,4551,4571,4361,44517,1001,445
2011-12-271,4731,4771,4491,45021,3001,450
2011-12-261,4731,4851,4731,47326,9001,473
2011-12-221,4701,4791,4691,47321,1001,473
2011-12-211,4721,4741,4641,4697,8001,469
2011-12-201,4501,4661,4471,46017,6001,460
2011-12-191,4461,4681,4291,46431,2001,464
2011-12-161,4691,4691,4461,44923,7001,449
2011-12-151,4701,4771,4501,45125,4001,451
2011-12-141,4781,4891,4691,47031,4001,470
2011-12-131,4851,4911,4751,47935,8001,479
2011-12-121,5081,5121,4981,50023,7001,500
2011-12-091,4811,5031,4811,49290,5001,492
2011-12-081,5101,5331,5001,52124,9001,521
2011-12-071,4931,5161,4811,51027,5001,510
2011-12-061,5251,5261,4921,49322,8001,493
2011-12-051,5891,5911,5251,53840,3001,538
2011-12-021,5741,5931,5701,58826,6001,588
2011-12-011,5771,5771,5451,55733,4001,557
2011-11-301,5241,5781,4961,57848,6001,578
2011-11-291,5361,5361,5081,52937,9001,529
2011-11-281,4801,5371,4731,53036,5001,530
2011-11-251,4951,5081,4601,46328,9001,463
2011-11-241,4941,5061,4761,49323,5001,493
2011-11-221,4851,5101,4801,50419,0001,504
2011-11-211,4671,5131,4671,49825,2001,498
2011-11-181,4501,4811,4461,46440,2001,464
2011-11-171,4941,4951,4511,47533,4001,475
2011-11-161,5051,5051,4681,49428,2001,494
2011-11-151,5501,5501,5081,51822,3001,518
2011-11-141,5421,5741,5421,57013,2001,570
2011-11-111,5271,5511,5051,52125,1001,521
2011-11-101,5421,5431,4851,52945,2001,529
2011-11-091,5201,5751,5141,56156,0001,561
2011-11-081,5001,5231,4851,48920,4001,489
2011-11-071,4891,5091,4871,50614,3001,506
2011-11-041,4981,5061,4861,49722,6001,497
2011-11-021,5041,5041,4811,49843,7001,498
2011-11-011,5311,5431,5211,52321,9001,523
2011-10-311,5771,5791,5161,54641,6001,546
2011-10-281,6241,6271,5651,59068,6001,590
2011-10-271,5551,5721,5241,56940,7001,569
2011-10-261,5041,5631,4781,54934,5001,549
2011-10-251,6001,6151,5181,53172,0001,531
2011-10-241,5791,6441,5791,60036,6001,600
2011-10-211,5921,5981,5541,55838,1001,558
2011-10-201,6131,6131,5391,57956,4001,579
2011-10-191,6881,7021,6141,62149,2001,621
2011-10-181,6861,7261,6801,68424,3001,684
2011-10-171,7051,7641,6991,74219,8001,742
2011-10-141,6951,7091,6861,68624,2001,686
2011-10-131,7671,7671,7151,72125,5001,721
2011-10-121,7501,7621,7371,75321,4001,753
2011-10-111,8001,8001,7601,76734,9001,767
2011-10-071,8401,8401,7891,80036,8001,800
2011-10-061,7781,8241,7761,82436,9001,824
2011-10-051,7581,7831,7301,75059,9001,750
2011-10-041,7731,7881,7361,75732,2001,757
2011-10-031,8011,8201,7611,77051,1001,770
2011-09-301,8401,8771,8191,85176,5001,851
2011-09-291,8351,8451,7541,82580,0001,825
2011-09-281,7991,8591,7891,846151,5001,846
2011-09-271,7641,7871,7311,786129,2001,786
2011-09-261,8341,8481,7501,76395,3001,763
2011-09-221,7521,8501,7201,827140,4001,827
2011-09-211,7041,7331,6981,71259,2001,712
2011-09-201,7501,7591,6791,67988,7001,679
2011-09-161,6901,7501,6851,75069,8001,750
2011-09-151,6511,6991,6451,68542,3001,685
2011-09-141,6501,6531,6211,62143,0001,621
2011-09-131,6021,6501,6021,63824,8001,638
2011-09-121,6201,6261,5771,59025,6001,590
2011-09-091,6121,6581,6121,65172,1001,651
2011-09-081,5931,6191,5831,61238,5001,612
2011-09-071,5661,5921,5611,59235,9001,592
2011-09-061,5451,5731,5451,56629,9001,566
2011-09-051,5501,5501,5331,5469,4001,546
2011-09-021,5471,5581,5411,54521,4001,545
2011-09-011,5791,5801,5551,56716,3001,567
2011-08-311,5621,5791,5421,57920,6001,579
2011-08-301,5351,5591,5331,55923,6001,559
2011-08-291,5371,5381,5161,53524,5001,535
2011-08-261,5611,5631,5351,53722,7001,537
2011-08-251,5971,5971,5431,54338,3001,543
2011-08-241,5841,5921,5701,58224,0001,582
2011-08-231,5501,5811,5491,57119,7001,571
2011-08-221,5591,5611,5311,53925,0001,539
2011-08-191,5331,5641,5331,55817,9001,558
2011-08-181,5811,5811,5521,56616,6001,566
2011-08-171,5791,5821,5581,57420,5001,574
2011-08-161,5621,5811,5601,58021,1001,580
2011-08-151,5921,5921,5581,57515,9001,575
2011-08-121,5931,5931,5451,57436,8001,574
2011-08-111,5101,5801,5101,58033,2001,580
2011-08-101,5431,5591,5071,51050,6001,510
2011-08-091,4911,5141,4591,50335,0001,503
2011-08-081,5001,5271,4921,51321,7001,513
2011-08-051,4791,5451,4791,52838,2001,528
2011-08-041,5761,5941,5571,55732,4001,557
2011-08-031,6201,6481,6011,60280,9001,602
2011-08-021,6341,6671,6251,65050,9001,650
2011-08-011,6071,6501,6071,63225,8001,632
2011-07-291,6151,6401,6041,62735,1001,627
2011-07-281,6011,6231,5901,61637,8001,616
2011-07-271,6251,6341,6091,61536,4001,615
2011-07-261,6001,6281,6001,61131,6001,611
2011-07-251,5911,5971,5911,59725,8001,597
2011-07-221,5951,6011,5881,59146,5001,591
2011-07-211,5721,5981,5701,59216,8001,592
2011-07-201,5841,6001,5721,57725,4001,577
2011-07-191,5701,5851,5701,58422,2001,584
2011-07-151,5531,5741,5531,57015,7001,570
2011-07-141,5511,5801,5511,56419,5001,564
2011-07-131,5601,5851,5481,56941,9001,569
2011-07-121,5291,5601,5241,56027,3001,560
2011-07-111,5021,5341,5001,53016,8001,530
2011-07-081,5191,5371,5031,50355,2001,503
2011-07-071,5911,5971,5131,51467,3001,514
2011-07-061,5291,6001,5181,60073,1001,600
2011-07-051,5201,5451,5131,52829,3001,528
2011-07-041,5081,5241,4961,50945,4001,509
2011-07-011,5001,5031,4851,49351,5001,493
2011-06-301,4761,5001,4761,48564,7001,485
2011-06-291,4581,4741,4381,47468,0001,474
2011-06-281,3981,4061,3931,39811,1001,398
2011-06-271,4101,4151,3721,37741,7001,377
2011-06-241,3991,4121,3991,41020,8001,410
2011-06-231,3851,4161,3791,39921,4001,399
2011-06-221,3601,4091,3601,40324,4001,403
2011-06-211,3671,3941,3451,37134,8001,371
2011-06-201,3621,3831,3621,3706,7001,370
2011-06-171,4201,4201,3601,36028,9001,360
2011-06-161,4171,4181,3911,39115,3001,391
2011-06-151,4001,4201,3961,4189,1001,418
2011-06-141,3951,4231,3921,4007,7001,400
2011-06-131,3981,4021,3881,3965,5001,396
2011-06-101,4201,4291,4091,41648,7001,416
2011-06-091,3791,4141,3781,40223,1001,402
2011-06-081,3791,3951,3781,37914,1001,379
2011-06-071,3771,3951,3761,3905,8001,390
2011-06-061,4051,4071,3771,3907,2001,390
2011-06-031,4021,4241,3901,39316,4001,393
2011-06-021,3941,4351,3941,41820,5001,418
2011-06-011,4281,4351,4111,43520,2001,435
2011-05-311,3961,4281,3911,42817,2001,428
2011-05-301,3871,4151,3771,40215,1001,402
2011-05-271,4071,4141,3921,40215,5001,402
2011-05-261,4161,4161,4011,40713,2001,407
2011-05-251,3871,4161,3781,41617,1001,416
2011-05-241,3771,3861,3681,3787,4001,378
2011-05-231,3721,3941,3401,37721,3001,377
2011-05-201,3941,4071,3721,3729,2001,372
2011-05-191,4181,4181,3901,39416,9001,394
2011-05-181,4181,4261,4141,4188,5001,418
2011-05-171,4111,4351,4001,41858,2001,418
2011-05-161,3801,4031,3801,40219,1001,402
2011-05-131,3791,3901,3501,39032,1001,390
2011-05-121,3861,3951,3841,38520,6001,385
2011-05-111,3961,4311,3651,40648,4001,406
2011-05-101,3801,3841,3581,37915,3001,379
2011-05-091,3751,3801,3571,36413,3001,364
2011-05-061,3641,3801,3531,3788,6001,378
2011-05-021,3631,3771,3621,3709,5001,370
2011-04-281,3591,3651,3451,36216,0001,362
2011-04-271,3561,3661,3331,33841,8001,338
2011-04-261,3501,3591,3401,35023,0001,350
2011-04-251,3491,3591,3481,35012,8001,350
2011-04-221,3311,3541,3221,34831,8001,348
2011-04-211,3491,3501,3301,33812,6001,338
2011-04-201,3991,3991,3451,34626,4001,346
2011-04-191,3811,3941,3601,38211,4001,382
2011-04-181,3941,4101,3941,4018,1001,401
2011-04-151,4031,4101,3821,39423,8001,394
2011-04-141,3691,4201,3691,40323,9001,403
2011-04-131,3601,3891,3601,36918,7001,369
2011-04-121,3871,4071,3691,37118,7001,371
2011-04-111,4121,4251,4011,41221,8001,412
2011-04-081,3301,4201,3301,41236,9001,412
2011-04-071,3481,3591,3311,33523,1001,335
2011-04-061,3621,3621,3331,34229,7001,342
2011-04-051,3721,3801,3201,34433,1001,344
2011-04-041,3931,4001,3801,39019,0001,390
2011-04-011,4341,4341,3931,39322,0001,393
2011-03-311,4351,4351,3841,43546,9001,435
2011-03-301,4351,4361,4031,43639,9001,436
2011-03-291,3991,4351,3771,43554,4001,435
2011-03-281,3901,4001,3301,40052,1001,400
2011-03-251,3481,3491,3271,32731,0001,327
2011-03-241,3411,3531,3161,31850,0001,318
2011-03-231,3521,3751,3131,35358,9001,353
2011-03-221,2881,3841,2801,35256,1001,352
2011-03-181,2281,2881,2261,25264,7001,252
2011-03-171,2001,2781,1871,21687,7001,216
2011-03-161,2101,2361,1811,23173,6001,231
2011-03-151,3001,3001,1401,18061,4001,180
2011-03-141,3501,3801,3061,34041,5001,340
2011-03-111,4981,4981,4461,44683,2001,446
2011-03-101,4761,4941,4621,47035,6001,470
2011-03-091,4501,4861,4501,47660,6001,476
2011-03-081,4451,4641,4371,43834,5001,438
2011-03-071,4251,4461,4111,44148,6001,441
2011-03-041,4301,4401,4251,43519,7001,435
2011-03-031,3981,4251,3981,42050,2001,420
2011-03-021,4221,4271,4041,40444,4001,404
2011-03-011,4261,4401,4241,42432,5001,424
2011-02-281,4261,4471,4141,43751,4001,437
2011-02-251,4211,4411,4141,43347,6001,433
2011-02-241,4351,4701,4201,42158,2001,421
2011-02-231,4341,4531,4251,42535,2001,425
2011-02-221,4051,4461,4031,43439,9001,434
2011-02-211,4491,4491,3961,40769,9001,407
2011-02-181,4551,4551,4231,42315,3001,423
2011-02-171,4251,4481,4161,44029,2001,440
2011-02-161,4331,4451,4231,42529,4001,425
2011-02-151,3991,5001,3991,45091,6001,450
2011-02-141,3601,4001,3601,38846,1001,388
2011-02-101,3411,3601,3331,35656,9001,356
2011-02-091,3221,3331,3201,33321,3001,333
2011-02-081,3251,3331,3171,32440,5001,324
2011-02-071,3271,3341,3211,32835,3001,328
2011-02-041,3301,3361,3211,33237,1001,332
2011-02-031,3141,3241,3111,32218,7001,322
2011-02-021,3071,3381,3031,31729,7001,317
2011-02-011,2971,3161,2931,31328,5001,313
2011-01-311,3031,3091,2411,29945,6001,299
2011-01-281,3411,3411,3141,31438,6001,314
2011-01-271,3501,3571,3301,33736,2001,337
2011-01-261,3601,3611,3501,35123,9001,351
2011-01-251,3551,3641,3391,35933,2001,359
2011-01-241,2951,3341,2951,33132,3001,331
2011-01-211,3251,3261,2821,29277,1001,292
2011-01-201,3371,3371,3211,32123,6001,321
2011-01-191,3471,3641,3351,34435,0001,344
2011-01-181,3421,3581,3421,34915,1001,349
2011-01-171,3481,3551,3461,34710,9001,347
2011-01-141,3341,3491,3321,34636,0001,346
2011-01-131,3371,3481,3341,33819,9001,338
2011-01-121,3651,3651,3341,33422,1001,334
2011-01-111,3561,3611,3401,35227,0001,352
2011-01-071,3531,3691,3441,35024,9001,350
2011-01-061,3451,3511,3311,34818,6001,348
2011-01-051,3451,3571,3421,35117,4001,351
2011-01-041,3701,3701,3521,35216,1001,352

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