9869 加藤産業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,309	2,309	2,278	2,281	32,000	2,281
2014-12-29	2,265	2,289	2,242	2,277	45,300	2,277
2014-12-26	2,307	2,335	2,254	2,281	45,900	2,281
2014-12-25	2,261	2,311	2,261	2,307	35,700	2,307
2014-12-24	2,250	2,266	2,220	2,261	33,500	2,261
2014-12-22	2,211	2,218	2,192	2,215	22,600	2,215
2014-12-19	2,239	2,239	2,173	2,195	42,900	2,195
2014-12-18	2,202	2,216	2,163	2,176	25,800	2,176
2014-12-17	2,140	2,174	2,131	2,133	43,900	2,133
2014-12-16	2,122	2,172	2,122	2,146	42,700	2,146
2014-12-15	2,198	2,230	2,148	2,158	92,400	2,158
2014-12-12	2,255	2,281	2,251	2,252	82,200	2,252
2014-12-11	2,269	2,298	2,260	2,294	23,600	2,294
2014-12-10	2,352	2,358	2,287	2,298	33,900	2,298
2014-12-09	2,355	2,370	2,348	2,352	8,700	2,352
2014-12-08	2,380	2,397	2,350	2,376	25,300	2,376
2014-12-05	2,366	2,371	2,322	2,359	35,100	2,359
2014-12-04	2,349	2,367	2,339	2,350	24,000	2,350
2014-12-03	2,326	2,343	2,303	2,334	84,000	2,334
2014-12-02	2,280	2,323	2,280	2,319	23,100	2,319
2014-12-01	2,264	2,290	2,264	2,273	16,400	2,273
2014-11-28	2,254	2,290	2,254	2,274	19,100	2,274
2014-11-27	2,265	2,277	2,249	2,251	13,400	2,251
2014-11-26	2,293	2,310	2,271	2,278	29,200	2,278
2014-11-25	2,300	2,315	2,288	2,293	33,100	2,293
2014-11-21	2,251	2,303	2,233	2,288	52,500	2,288
2014-11-20	2,359	2,364	2,243	2,257	136,600	2,257
2014-11-19	2,407	2,415	2,371	2,371	24,800	2,371
2014-11-18	2,402	2,413	2,367	2,399	37,400	2,399
2014-11-17	2,399	2,403	2,372	2,375	26,700	2,375
2014-11-14	2,453	2,453	2,399	2,417	53,200	2,417
2014-11-13	2,412	2,457	2,399	2,453	33,200	2,453
2014-11-12	2,415	2,442	2,408	2,412	26,000	2,412
2014-11-11	2,386	2,405	2,377	2,403	44,500	2,403
2014-11-10	2,363	2,438	2,352	2,403	73,600	2,403
2014-11-07	2,405	2,427	2,363	2,381	26,700	2,381
2014-11-06	2,438	2,445	2,401	2,403	26,000	2,403
2014-11-05	2,428	2,445	2,415	2,431	74,500	2,431
2014-11-04	2,399	2,445	2,329	2,429	115,900	2,429
2014-10-31	2,287	2,366	2,278	2,357	88,200	2,357
2014-10-30	2,227	2,265	2,227	2,251	36,300	2,251
2014-10-29	2,236	2,265	2,148	2,231	52,000	2,231
2014-10-28	2,204	2,222	2,201	2,220	12,300	2,220
2014-10-27	2,174	2,206	2,170	2,204	13,800	2,204
2014-10-24	2,196	2,199	2,164	2,174	22,900	2,174
2014-10-23	2,156	2,205	2,152	2,189	36,800	2,189
2014-10-22	2,092	2,160	2,092	2,160	23,100	2,160
2014-10-21	2,133	2,141	2,081	2,092	28,000	2,092
2014-10-20	2,100	2,141	2,095	2,139	37,200	2,139
2014-10-17	2,118	2,148	2,066	2,071	45,000	2,071
2014-10-16	2,140	2,165	2,113	2,117	42,800	2,117
2014-10-15	2,173	2,208	2,173	2,194	49,200	2,194
2014-10-14	2,183	2,192	2,145	2,160	48,700	2,160
2014-10-10	2,236	2,300	2,215	2,229	50,300	2,229
2014-10-09	2,300	2,308	2,279	2,288	73,800	2,288
2014-10-08	2,270	2,322	2,270	2,308	70,500	2,308
2014-10-07	2,275	2,297	2,242	2,278	85,700	2,278
2014-10-06	2,263	2,276	2,228	2,234	82,900	2,234
2014-10-03	2,251	2,287	2,250	2,263	29,100	2,263
2014-10-02	2,320	2,320	2,265	2,265	56,100	2,265
2014-10-01	2,315	2,339	2,308	2,325	28,000	2,325
2014-09-30	2,320	2,327	2,294	2,301	47,900	2,301
2014-09-29	2,320	2,322	2,298	2,303	53,900	2,303
2014-09-26	2,342	2,346	2,311	2,315	75,200	2,315
2014-09-25	2,385	2,386	2,355	2,384	156,200	2,384
2014-09-24	2,367	2,389	2,362	2,366	88,600	2,366
2014-09-22	2,422	2,423	2,386	2,391	35,500	2,391
2014-09-19	2,350	2,447	2,344	2,429	120,400	2,429
2014-09-18	2,325	2,349	2,312	2,342	54,100	2,342
2014-09-17	2,288	2,329	2,285	2,316	44,300	2,316
2014-09-16	2,270	2,290	2,262	2,285	33,400	2,285
2014-09-12	2,276	2,288	2,268	2,270	60,600	2,270
2014-09-11	2,320	2,322	2,287	2,295	13,600	2,295
2014-09-10	2,261	2,307	2,261	2,302	39,600	2,302
2014-09-09	2,298	2,298	2,262	2,271	14,500	2,271
2014-09-08	2,273	2,299	2,251	2,287	31,600	2,287
2014-09-05	2,270	2,270	2,246	2,254	13,900	2,254
2014-09-04	2,277	2,277	2,251	2,251	20,600	2,251
2014-09-03	2,284	2,290	2,273	2,282	19,600	2,282
2014-09-02	2,275	2,275	2,252	2,274	17,400	2,274
2014-09-01	2,263	2,267	2,252	2,260	12,100	2,260
2014-08-29	2,290	2,291	2,258	2,268	20,300	2,268
2014-08-28	2,277	2,300	2,264	2,297	61,400	2,297
2014-08-27	2,245	2,281	2,237	2,277	42,100	2,277
2014-08-26	2,280	2,280	2,234	2,245	41,500	2,245
2014-08-25	2,280	2,285	2,227	2,261	49,300	2,261
2014-08-22	2,293	2,293	2,278	2,280	16,800	2,280
2014-08-21	2,261	2,289	2,250	2,288	39,000	2,288
2014-08-20	2,227	2,261	2,226	2,244	12,800	2,244
2014-08-19	2,245	2,249	2,219	2,245	7,600	2,245
2014-08-18	2,233	2,250	2,215	2,219	10,700	2,219
2014-08-15	2,224	2,236	2,223	2,233	13,400	2,233
2014-08-14	2,226	2,245	2,220	2,243	10,600	2,243
2014-08-13	2,224	2,232	2,218	2,226	17,500	2,226
2014-08-12	2,204	2,248	2,191	2,228	40,500	2,228
2014-08-11	2,196	2,215	2,166	2,204	22,600	2,204
2014-08-08	2,207	2,243	2,146	2,146	46,200	2,146
2014-08-07	2,200	2,246	2,200	2,218	28,300	2,218
2014-08-06	2,211	2,219	2,200	2,201	26,000	2,201
2014-08-05	2,252	2,256	2,214	2,218	19,600	2,218
2014-08-04	2,260	2,269	2,258	2,260	22,300	2,260
2014-08-01	2,278	2,315	2,258	2,267	36,600	2,267
2014-07-31	2,329	2,329	2,290	2,304	21,700	2,304
2014-07-30	2,310	2,324	2,296	2,323	36,100	2,323
2014-07-29	2,310	2,318	2,288	2,317	43,900	2,317
2014-07-28	2,300	2,325	2,291	2,310	24,700	2,310
2014-07-25	2,248	2,290	2,247	2,290	30,200	2,290
2014-07-24	2,244	2,246	2,217	2,225	43,700	2,225
2014-07-23	2,232	2,247	2,200	2,244	31,200	2,244
2014-07-22	2,283	2,283	2,227	2,232	51,200	2,232
2014-07-18	2,237	2,242	2,221	2,233	30,800	2,233
2014-07-17	2,292	2,293	2,256	2,266	38,100	2,266
2014-07-16	2,269	2,311	2,269	2,280	24,300	2,280
2014-07-15	2,268	2,285	2,224	2,253	17,000	2,253
2014-07-14	2,250	2,300	2,236	2,268	16,600	2,268
2014-07-11	2,226	2,260	2,226	2,250	22,700	2,250
2014-07-10	2,302	2,314	2,266	2,272	18,900	2,272
2014-07-09	2,295	2,337	2,288	2,309	12,400	2,309
2014-07-08	2,316	2,343	2,290	2,315	18,800	2,315
2014-07-07	2,341	2,345	2,316	2,316	6,800	2,316
2014-07-04	2,319	2,350	2,315	2,344	35,000	2,344
2014-07-03	2,294	2,318	2,290	2,313	21,200	2,313
2014-07-02	2,288	2,304	2,288	2,294	14,600	2,294
2014-07-01	2,285	2,316	2,278	2,306	52,600	2,306
2014-06-30	2,275	2,290	2,260	2,281	27,300	2,281
2014-06-27	2,234	2,247	2,213	2,246	22,700	2,246
2014-06-26	2,295	2,297	2,253	2,255	21,000	2,255
2014-06-25	2,251	2,318	2,248	2,290	64,900	2,290
2014-06-24	2,216	2,258	2,215	2,251	30,400	2,251
2014-06-23	2,200	2,222	2,194	2,212	22,200	2,212
2014-06-20	2,170	2,200	2,170	2,200	61,800	2,200
2014-06-19	2,199	2,200	2,171	2,192	40,400	2,192
2014-06-18	2,190	2,197	2,176	2,193	46,400	2,193
2014-06-17	2,166	2,200	2,162	2,190	49,000	2,190
2014-06-16	2,147	2,159	2,126	2,138	33,000	2,138
2014-06-13	2,111	2,158	2,111	2,147	50,900	2,147
2014-06-12	2,137	2,148	2,122	2,135	32,800	2,135
2014-06-11	2,117	2,175	2,109	2,171	35,900	2,171
2014-06-10	2,132	2,135	2,107	2,117	22,400	2,117
2014-06-09	2,160	2,160	2,127	2,132	14,800	2,132
2014-06-06	2,160	2,179	2,151	2,160	39,500	2,160
2014-06-05	2,154	2,170	2,154	2,170	21,200	2,170
2014-06-04	2,155	2,162	2,140	2,154	18,600	2,154
2014-06-03	2,174	2,177	2,160	2,160	23,600	2,160
2014-06-02	2,155	2,174	2,138	2,167	43,000	2,167
2014-05-30	2,131	2,157	2,131	2,153	14,400	2,153
2014-05-29	2,164	2,164	2,136	2,145	11,200	2,145
2014-05-28	2,147	2,175	2,128	2,162	29,600	2,162
2014-05-27	2,150	2,169	2,128	2,129	19,600	2,129
2014-05-26	2,125	2,150	2,117	2,150	17,400	2,150
2014-05-23	2,095	2,119	2,084	2,118	20,900	2,118
2014-05-22	2,055	2,099	2,049	2,082	28,800	2,082
2014-05-21	2,030	2,039	2,009	2,031	17,300	2,031
2014-05-20	2,028	2,055	2,009	2,037	41,600	2,037
2014-05-19	1,988	2,017	1,988	1,997	22,900	1,997
2014-05-16	2,003	2,019	1,992	2,004	52,500	2,004
2014-05-15	2,016	2,042	2,001	2,038	16,500	2,038
2014-05-14	2,035	2,053	2,035	2,039	18,000	2,039
2014-05-13	2,046	2,055	2,034	2,050	33,000	2,050
2014-05-12	2,074	2,074	2,002	2,026	35,200	2,026
2014-05-09	2,060	2,102	2,058	2,074	39,500	2,074
2014-05-08	2,088	2,107	2,063	2,070	45,300	2,070
2014-05-07	2,130	2,130	2,082	2,095	38,700	2,095
2014-05-02	2,150	2,157	2,134	2,144	7,900	2,144
2014-05-01	2,137	2,164	2,118	2,160	34,000	2,160
2014-04-30	2,188	2,188	2,122	2,126	40,600	2,126
2014-04-28	2,170	2,186	2,154	2,168	30,500	2,168
2014-04-25	2,148	2,179	2,148	2,170	11,900	2,170
2014-04-24	2,173	2,190	2,136	2,148	34,900	2,148
2014-04-23	2,133	2,186	2,133	2,178	40,000	2,178
2014-04-22	2,165	2,167	2,133	2,133	27,900	2,133
2014-04-21	2,175	2,192	2,157	2,162	27,000	2,162
2014-04-18	2,169	2,175	2,138	2,175	21,800	2,175
2014-04-17	2,199	2,200	2,144	2,154	42,200	2,154
2014-04-16	2,151	2,209	2,148	2,208	86,600	2,208
2014-04-15	2,097	2,124	2,067	2,120	72,000	2,120
2014-04-14	2,005	2,057	2,005	2,047	47,100	2,047
2014-04-11	1,991	2,038	1,982	2,019	39,800	2,019
2014-04-10	2,016	2,048	2,016	2,024	33,200	2,024
2014-04-09	2,014	2,032	2,000	2,006	69,200	2,006
2014-04-08	2,070	2,085	2,050	2,051	29,300	2,051
2014-04-07	2,076	2,106	2,073	2,080	55,600	2,080
2014-04-04	2,129	2,148	2,100	2,103	57,500	2,103
2014-04-03	2,156	2,177	2,131	2,148	39,300	2,148
2014-04-02	2,150	2,182	2,141	2,156	37,500	2,156
2014-04-01	2,195	2,195	2,129	2,140	57,600	2,140
2014-03-31	2,192	2,198	2,168	2,195	68,600	2,195
2014-03-28	2,173	2,190	2,122	2,188	74,600	2,188
2014-03-27	2,100	2,179	2,080	2,169	63,400	2,169
2014-03-26	2,167	2,198	2,150	2,167	102,500	2,167
2014-03-25	2,134	2,189	2,084	2,164	133,000	2,164
2014-03-24	1,980	2,095	1,980	2,084	107,500	2,084
2014-03-20	1,997	1,997	1,980	1,980	40,500	1,980
2014-03-19	1,996	1,996	1,971	1,981	26,200	1,981
2014-03-18	1,981	1,998	1,972	1,982	20,500	1,982
2014-03-17	1,959	1,991	1,951	1,966	41,000	1,966
2014-03-14	1,977	1,984	1,947	1,961	112,700	1,961
2014-03-13	1,981	2,014	1,975	2,000	19,500	2,000
2014-03-12	1,980	2,016	1,980	2,000	42,100	2,000
2014-03-11	1,996	2,019	1,980	1,999	36,500	1,999
2014-03-10	1,985	1,994	1,979	1,983	25,800	1,983
2014-03-07	1,970	1,990	1,950	1,988	26,200	1,988
2014-03-06	1,954	1,994	1,943	1,961	56,000	1,961
2014-03-05	1,948	1,969	1,946	1,965	58,600	1,965
2014-03-04	1,875	1,959	1,874	1,931	68,000	1,931
2014-03-03	1,869	1,889	1,849	1,887	19,600	1,887
2014-02-28	1,911	1,917	1,869	1,890	38,900	1,890
2014-02-27	1,923	1,941	1,909	1,923	31,100	1,923
2014-02-26	1,928	1,958	1,916	1,941	28,700	1,941
2014-02-25	1,950	1,961	1,917	1,928	63,100	1,928
2014-02-24	1,940	1,949	1,887	1,915	47,000	1,915
2014-02-21	1,831	1,939	1,831	1,930	43,100	1,930
2014-02-20	1,871	1,891	1,848	1,861	22,200	1,861
2014-02-19	1,913	1,916	1,876	1,887	28,400	1,887
2014-02-18	1,845	1,913	1,838	1,903	68,900	1,903
2014-02-17	1,824	1,859	1,814	1,856	23,700	1,856
2014-02-14	1,845	1,856	1,810	1,824	47,400	1,824
2014-02-13	1,900	1,947	1,824	1,837	81,800	1,837
2014-02-12	1,817	1,853	1,810	1,844	83,000	1,844
2014-02-10	1,796	1,796	1,756	1,781	44,700	1,781
2014-02-07	1,786	1,792	1,734	1,744	109,800	1,744
2014-02-06	1,760	1,770	1,738	1,756	28,900	1,756
2014-02-05	1,731	1,776	1,721	1,770	127,900	1,770
2014-02-04	1,846	1,857	1,726	1,728	85,900	1,728
2014-02-03	1,861	1,915	1,860	1,861	63,400	1,861
2014-01-31	1,849	1,899	1,841	1,861	35,900	1,861
2014-01-30	1,868	1,868	1,841	1,849	31,000	1,849
2014-01-29	1,860	1,890	1,860	1,883	37,700	1,883
2014-01-28	1,864	1,901	1,834	1,839	48,300	1,839
2014-01-27	1,872	1,896	1,851	1,853	40,900	1,853
2014-01-24	1,946	1,952	1,903	1,908	62,600	1,908
2014-01-23	1,987	1,987	1,954	1,962	31,900	1,962
2014-01-22	1,964	1,986	1,941	1,974	34,500	1,974
2014-01-21	1,950	1,977	1,950	1,974	31,900	1,974
2014-01-20	1,998	1,998	1,972	1,976	16,800	1,976
2014-01-17	1,936	1,994	1,936	1,981	66,400	1,981
2014-01-16	1,980	1,982	1,933	1,935	80,800	1,935
2014-01-15	1,960	1,988	1,946	1,987	44,200	1,987
2014-01-14	1,963	1,963	1,931	1,936	34,000	1,936
2014-01-10	1,950	1,990	1,933	1,966	104,500	1,966
2014-01-09	1,954	1,961	1,924	1,959	44,800	1,959
2014-01-08	1,945	1,978	1,916	1,972	63,500	1,972
2014-01-07	1,950	1,959	1,927	1,943	55,300	1,943
2014-01-06	1,920	1,954	1,901	1,947	95,300	1,947

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