9869 加藤産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,545	1,575	1,532	1,540	23,000	1,540
2012-12-27	1,565	1,570	1,545	1,552	38,300	1,552
2012-12-26	1,541	1,566	1,541	1,563	25,600	1,563
2012-12-25	1,541	1,549	1,541	1,541	26,600	1,541
2012-12-21	1,549	1,550	1,529	1,541	28,100	1,541
2012-12-20	1,533	1,549	1,525	1,543	26,500	1,543
2012-12-19	1,504	1,534	1,500	1,534	30,600	1,534
2012-12-18	1,518	1,519	1,482	1,493	52,000	1,493
2012-12-17	1,525	1,525	1,509	1,511	23,600	1,511
2012-12-14	1,511	1,524	1,509	1,510	45,600	1,510
2012-12-13	1,524	1,524	1,504	1,511	19,800	1,511
2012-12-12	1,504	1,515	1,499	1,509	32,700	1,509
2012-12-11	1,496	1,501	1,493	1,500	11,400	1,500
2012-12-10	1,503	1,507	1,477	1,493	18,200	1,493
2012-12-07	1,500	1,505	1,496	1,501	16,500	1,501
2012-12-06	1,485	1,500	1,482	1,500	38,800	1,500
2012-12-05	1,463	1,480	1,461	1,469	25,900	1,469
2012-12-04	1,451	1,471	1,450	1,469	26,100	1,469
2012-12-03	1,470	1,471	1,444	1,457	26,000	1,457
2012-11-30	1,496	1,496	1,463	1,466	41,100	1,466
2012-11-29	1,494	1,502	1,491	1,495	16,400	1,495
2012-11-28	1,501	1,505	1,484	1,488	15,400	1,488
2012-11-27	1,504	1,504	1,495	1,501	26,500	1,501
2012-11-26	1,499	1,507	1,493	1,494	27,500	1,494
2012-11-22	1,479	1,498	1,479	1,493	17,400	1,493
2012-11-21	1,483	1,483	1,464	1,479	15,200	1,479
2012-11-20	1,479	1,484	1,465	1,473	18,800	1,473
2012-11-19	1,469	1,478	1,467	1,470	13,800	1,470
2012-11-16	1,423	1,455	1,420	1,454	23,300	1,454
2012-11-15	1,409	1,422	1,407	1,418	11,400	1,418
2012-11-14	1,415	1,417	1,402	1,404	12,200	1,404
2012-11-13	1,416	1,423	1,402	1,412	28,900	1,412
2012-11-12	1,441	1,445	1,413	1,413	20,500	1,413
2012-11-09	1,442	1,456	1,442	1,445	23,900	1,445
2012-11-08	1,469	1,469	1,452	1,456	11,800	1,456
2012-11-07	1,485	1,485	1,458	1,466	15,700	1,466
2012-11-06	1,474	1,480	1,456	1,460	9,800	1,460
2012-11-05	1,492	1,492	1,468	1,474	12,300	1,474
2012-11-02	1,499	1,501	1,484	1,492	17,500	1,492
2012-11-01	1,465	1,493	1,446	1,493	26,700	1,493
2012-10-31	1,439	1,462	1,435	1,445	18,400	1,445
2012-10-30	1,466	1,470	1,439	1,439	27,900	1,439
2012-10-29	1,460	1,466	1,447	1,461	15,700	1,461
2012-10-26	1,463	1,465	1,440	1,448	21,600	1,448
2012-10-25	1,463	1,468	1,448	1,465	18,500	1,465
2012-10-24	1,448	1,465	1,443	1,463	19,300	1,463
2012-10-23	1,470	1,470	1,448	1,456	15,600	1,456
2012-10-22	1,451	1,479	1,448	1,470	10,300	1,470
2012-10-19	1,480	1,480	1,466	1,478	16,200	1,478
2012-10-18	1,465	1,489	1,464	1,470	22,800	1,470
2012-10-17	1,447	1,473	1,441	1,468	19,000	1,468
2012-10-16	1,429	1,440	1,424	1,434	27,300	1,434
2012-10-15	1,415	1,434	1,411	1,428	18,800	1,428
2012-10-12	1,413	1,429	1,411	1,416	23,000	1,416
2012-10-11	1,421	1,429	1,404	1,411	25,500	1,411
2012-10-10	1,450	1,450	1,421	1,423	25,100	1,423
2012-10-09	1,477	1,479	1,451	1,452	24,000	1,452
2012-10-05	1,489	1,489	1,470	1,480	18,000	1,480
2012-10-04	1,467	1,479	1,451	1,474	30,000	1,474
2012-10-03	1,492	1,492	1,460	1,461	28,400	1,461
2012-10-02	1,495	1,497	1,477	1,479	27,500	1,479
2012-10-01	1,485	1,495	1,476	1,495	35,400	1,495
2012-09-28	1,490	1,509	1,481	1,498	67,100	1,498
2012-09-27	1,462	1,489	1,462	1,485	41,700	1,485
2012-09-26	1,460	1,476	1,453	1,471	59,500	1,471
2012-09-25	1,475	1,503	1,475	1,502	128,800	1,502
2012-09-24	1,475	1,482	1,470	1,475	54,800	1,475
2012-09-21	1,455	1,475	1,455	1,469	43,400	1,469
2012-09-20	1,459	1,464	1,451	1,454	32,800	1,454
2012-09-19	1,463	1,470	1,450	1,459	47,600	1,459
2012-09-18	1,450	1,459	1,445	1,450	64,200	1,450
2012-09-14	1,461	1,464	1,448	1,452	47,600	1,452
2012-09-13	1,461	1,461	1,441	1,447	30,400	1,447
2012-09-12	1,441	1,463	1,440	1,462	39,200	1,462
2012-09-11	1,429	1,439	1,424	1,436	30,800	1,436
2012-09-10	1,439	1,443	1,426	1,432	41,100	1,432
2012-09-07	1,458	1,460	1,430	1,439	41,300	1,439
2012-09-06	1,447	1,449	1,431	1,440	48,100	1,440
2012-09-05	1,460	1,461	1,446	1,447	43,700	1,447
2012-09-04	1,468	1,474	1,461	1,463	25,900	1,463
2012-09-03	1,474	1,484	1,462	1,462	32,400	1,462
2012-08-31	1,489	1,489	1,470	1,470	32,100	1,470
2012-08-30	1,501	1,504	1,487	1,488	29,000	1,488
2012-08-29	1,514	1,516	1,500	1,500	42,700	1,500
2012-08-28	1,532	1,533	1,504	1,509	30,800	1,509
2012-08-27	1,549	1,549	1,530	1,530	26,700	1,530
2012-08-24	1,545	1,549	1,532	1,536	28,500	1,536
2012-08-23	1,550	1,550	1,541	1,545	12,500	1,545
2012-08-22	1,542	1,550	1,533	1,540	26,000	1,540
2012-08-21	1,527	1,538	1,523	1,535	23,600	1,535
2012-08-20	1,527	1,537	1,527	1,531	26,300	1,531
2012-08-17	1,516	1,533	1,515	1,527	18,700	1,527
2012-08-16	1,520	1,528	1,511	1,514	23,700	1,514
2012-08-15	1,525	1,532	1,517	1,519	27,000	1,519
2012-08-14	1,484	1,529	1,483	1,520	52,500	1,520
2012-08-13	1,498	1,500	1,483	1,488	20,700	1,488
2012-08-10	1,495	1,507	1,487	1,498	20,500	1,498
2012-08-09	1,503	1,507	1,484	1,501	22,500	1,501
2012-08-08	1,501	1,511	1,483	1,492	31,000	1,492
2012-08-07	1,475	1,491	1,461	1,489	24,400	1,489
2012-08-06	1,466	1,486	1,462	1,475	25,900	1,475
2012-08-03	1,471	1,474	1,450	1,452	43,700	1,452
2012-08-02	1,483	1,495	1,481	1,481	32,400	1,481
2012-08-01	1,485	1,502	1,482	1,483	27,200	1,483
2012-07-31	1,490	1,501	1,481	1,482	37,000	1,482
2012-07-30	1,491	1,500	1,482	1,494	25,400	1,494
2012-07-27	1,510	1,510	1,476	1,480	31,000	1,480
2012-07-26	1,487	1,500	1,476	1,494	23,400	1,494
2012-07-25	1,490	1,501	1,482	1,485	29,400	1,485
2012-07-24	1,514	1,522	1,485	1,489	35,400	1,489
2012-07-23	1,538	1,540	1,508	1,509	19,300	1,509
2012-07-20	1,545	1,557	1,538	1,538	26,600	1,538
2012-07-19	1,551	1,554	1,532	1,542	28,700	1,542
2012-07-18	1,540	1,554	1,527	1,531	41,200	1,531
2012-07-17	1,553	1,559	1,529	1,531	24,700	1,531
2012-07-13	1,575	1,585	1,552	1,552	26,600	1,552
2012-07-12	1,588	1,592	1,575	1,582	11,600	1,582
2012-07-11	1,580	1,608	1,580	1,588	24,500	1,588
2012-07-10	1,584	1,615	1,573	1,602	41,900	1,602
2012-07-09	1,566	1,592	1,560	1,584	25,600	1,584
2012-07-06	1,587	1,595	1,568	1,570	26,200	1,570
2012-07-05	1,585	1,591	1,570	1,577	20,100	1,577
2012-07-04	1,588	1,592	1,583	1,585	19,800	1,585
2012-07-03	1,585	1,596	1,582	1,586	29,100	1,586
2012-07-02	1,607	1,607	1,579	1,588	14,800	1,588
2012-06-29	1,580	1,608	1,576	1,601	39,400	1,601
2012-06-28	1,568	1,586	1,567	1,580	20,300	1,580
2012-06-27	1,546	1,567	1,537	1,564	17,400	1,564
2012-06-26	1,536	1,553	1,532	1,544	23,400	1,544
2012-06-25	1,550	1,567	1,547	1,547	42,100	1,547
2012-06-22	1,554	1,560	1,532	1,549	14,400	1,549
2012-06-21	1,542	1,562	1,542	1,556	14,100	1,556
2012-06-20	1,525	1,543	1,514	1,540	21,800	1,540
2012-06-19	1,505	1,520	1,501	1,501	16,400	1,501
2012-06-18	1,520	1,522	1,501	1,505	12,400	1,505
2012-06-15	1,512	1,518	1,497	1,500	19,000	1,500
2012-06-14	1,497	1,506	1,493	1,501	10,800	1,501
2012-06-13	1,489	1,504	1,480	1,497	18,900	1,497
2012-06-12	1,489	1,496	1,474	1,495	21,800	1,495
2012-06-11	1,517	1,518	1,493	1,493	11,900	1,493
2012-06-08	1,516	1,520	1,480	1,497	53,200	1,497
2012-06-07	1,507	1,536	1,492	1,535	19,300	1,535
2012-06-06	1,518	1,518	1,486	1,497	20,800	1,497
2012-06-05	1,489	1,499	1,470	1,499	27,200	1,499
2012-06-04	1,490	1,502	1,465	1,489	27,800	1,489
2012-06-01	1,510	1,519	1,490	1,502	27,200	1,502
2012-05-31	1,493	1,523	1,493	1,523	26,800	1,523
2012-05-30	1,513	1,518	1,491	1,515	20,800	1,515
2012-05-29	1,500	1,526	1,500	1,516	29,800	1,516
2012-05-28	1,527	1,537	1,493	1,500	37,400	1,500
2012-05-25	1,514	1,536	1,510	1,522	26,100	1,522
2012-05-24	1,515	1,527	1,506	1,514	25,100	1,514
2012-05-23	1,516	1,519	1,509	1,511	45,500	1,511
2012-05-22	1,506	1,521	1,505	1,511	23,300	1,511
2012-05-21	1,494	1,510	1,494	1,507	20,700	1,507
2012-05-18	1,503	1,509	1,491	1,505	35,700	1,505
2012-05-17	1,510	1,537	1,507	1,522	20,200	1,522
2012-05-16	1,553	1,553	1,518	1,533	27,300	1,533
2012-05-15	1,551	1,574	1,529	1,550	29,600	1,550
2012-05-14	1,611	1,615	1,572	1,574	18,500	1,574
2012-05-11	1,663	1,664	1,609	1,611	59,500	1,611
2012-05-10	1,651	1,670	1,641	1,663	22,000	1,663
2012-05-09	1,685	1,685	1,658	1,659	34,700	1,659
2012-05-08	1,670	1,698	1,664	1,685	37,200	1,685
2012-05-07	1,660	1,674	1,648	1,661	45,400	1,661
2012-05-02	1,682	1,718	1,655	1,703	75,400	1,703
2012-05-01	1,662	1,684	1,645	1,659	28,700	1,659
2012-04-27	1,671	1,679	1,645	1,645	42,600	1,645
2012-04-26	1,666	1,675	1,652	1,671	42,600	1,671
2012-04-25	1,650	1,669	1,639	1,664	39,500	1,664
2012-04-24	1,612	1,640	1,602	1,619	35,800	1,619
2012-04-23	1,634	1,648	1,617	1,627	16,700	1,627
2012-04-20	1,623	1,638	1,621	1,630	32,800	1,630
2012-04-19	1,654	1,655	1,619	1,623	46,500	1,623
2012-04-18	1,666	1,689	1,645	1,680	49,000	1,680
2012-04-17	1,642	1,673	1,638	1,666	20,000	1,666
2012-04-16	1,618	1,650	1,616	1,647	17,700	1,647
2012-04-13	1,623	1,638	1,613	1,633	30,500	1,633
2012-04-12	1,619	1,631	1,611	1,623	38,500	1,623
2012-04-11	1,593	1,634	1,589	1,629	40,000	1,629
2012-04-10	1,622	1,622	1,594	1,608	17,300	1,608
2012-04-09	1,588	1,617	1,588	1,603	18,100	1,603
2012-04-06	1,595	1,608	1,585	1,608	18,500	1,608
2012-04-05	1,603	1,625	1,602	1,609	26,900	1,609
2012-04-04	1,639	1,639	1,601	1,621	36,600	1,621
2012-04-03	1,617	1,640	1,607	1,625	36,300	1,625
2012-04-02	1,635	1,642	1,552	1,552	48,800	1,552
2012-03-30	1,647	1,648	1,630	1,634	33,400	1,634
2012-03-29	1,612	1,626	1,605	1,620	18,900	1,620
2012-03-28	1,608	1,609	1,590	1,599	31,300	1,599
2012-03-27	1,600	1,630	1,600	1,629	50,400	1,629
2012-03-26	1,595	1,608	1,587	1,587	35,200	1,587
2012-03-23	1,583	1,592	1,582	1,587	20,600	1,587
2012-03-22	1,585	1,599	1,582	1,582	17,100	1,582
2012-03-21	1,596	1,608	1,579	1,582	29,500	1,582
2012-03-19	1,600	1,620	1,595	1,602	22,700	1,602
2012-03-16	1,599	1,613	1,591	1,595	39,800	1,595
2012-03-15	1,593	1,613	1,583	1,601	25,000	1,601
2012-03-14	1,593	1,603	1,567	1,568	31,600	1,568
2012-03-13	1,581	1,596	1,569	1,580	27,600	1,580
2012-03-12	1,585	1,592	1,572	1,572	23,900	1,572
2012-03-09	1,587	1,594	1,569	1,580	81,400	1,580
2012-03-08	1,595	1,600	1,584	1,586	20,500	1,586
2012-03-07	1,565	1,588	1,563	1,588	19,300	1,588
2012-03-06	1,580	1,600	1,573	1,578	31,100	1,578
2012-03-05	1,576	1,596	1,575	1,579	32,600	1,579
2012-03-02	1,566	1,585	1,566	1,579	21,600	1,579
2012-03-01	1,582	1,583	1,541	1,553	20,600	1,553
2012-02-29	1,587	1,590	1,550	1,556	25,100	1,556
2012-02-28	1,562	1,578	1,555	1,563	59,000	1,563
2012-02-27	1,575	1,578	1,543	1,563	39,000	1,563
2012-02-24	1,579	1,594	1,572	1,573	37,800	1,573
2012-02-23	1,567	1,583	1,556	1,577	25,400	1,577
2012-02-22	1,550	1,565	1,548	1,565	32,700	1,565
2012-02-21	1,533	1,543	1,527	1,540	24,800	1,540
2012-02-20	1,549	1,550	1,533	1,533	17,100	1,533
2012-02-17	1,550	1,554	1,528	1,541	19,500	1,541
2012-02-16	1,531	1,546	1,520	1,527	11,700	1,527
2012-02-15	1,535	1,549	1,525	1,543	37,100	1,543
2012-02-14	1,507	1,542	1,507	1,538	23,400	1,538
2012-02-13	1,500	1,525	1,499	1,519	32,000	1,519
2012-02-10	1,547	1,547	1,491	1,511	41,600	1,511
2012-02-09	1,549	1,549	1,530	1,532	21,600	1,532
2012-02-08	1,551	1,556	1,526	1,549	40,300	1,549
2012-02-07	1,554	1,571	1,540	1,542	47,700	1,542
2012-02-06	1,554	1,568	1,544	1,562	24,700	1,562
2012-02-03	1,555	1,564	1,550	1,551	19,500	1,551
2012-02-02	1,550	1,577	1,545	1,552	31,600	1,552
2012-02-01	1,535	1,550	1,535	1,549	29,400	1,549
2012-01-31	1,544	1,549	1,529	1,539	31,000	1,539
2012-01-30	1,503	1,543	1,503	1,534	36,300	1,534
2012-01-27	1,511	1,518	1,506	1,512	22,100	1,512
2012-01-26	1,529	1,530	1,501	1,511	31,400	1,511
2012-01-25	1,493	1,528	1,493	1,525	40,900	1,525
2012-01-24	1,490	1,494	1,482	1,493	14,800	1,493
2012-01-23	1,500	1,505	1,485	1,494	13,000	1,494
2012-01-20	1,485	1,505	1,485	1,498	26,900	1,498
2012-01-19	1,466	1,488	1,462	1,465	21,400	1,465
2012-01-18	1,473	1,487	1,459	1,463	30,100	1,463
2012-01-17	1,473	1,479	1,460	1,473	17,800	1,473
2012-01-16	1,474	1,478	1,468	1,473	22,200	1,473
2012-01-13	1,460	1,477	1,459	1,474	17,700	1,474
2012-01-12	1,461	1,464	1,436	1,459	35,200	1,459
2012-01-11	1,463	1,469	1,440	1,460	56,200	1,460
2012-01-10	1,476	1,492	1,460	1,460	31,200	1,460
2012-01-06	1,477	1,477	1,464	1,471	20,700	1,471
2012-01-05	1,481	1,487	1,475	1,475	25,000	1,475
2012-01-04	1,502	1,519	1,496	1,501	31,000	1,501

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31