9869 加藤産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,704	2,740	2,690	2,737	28,700	2,737
2016-12-29	2,730	2,731	2,700	2,727	40,000	2,727
2016-12-28	2,734	2,753	2,723	2,733	67,800	2,733
2016-12-27	2,730	2,749	2,712	2,734	37,700	2,734
2016-12-26	2,740	2,740	2,717	2,726	24,500	2,726
2016-12-22	2,706	2,726	2,695	2,725	31,000	2,725
2016-12-21	2,720	2,726	2,699	2,716	74,000	2,716
2016-12-20	2,683	2,719	2,680	2,717	45,000	2,717
2016-12-19	2,660	2,680	2,652	2,679	37,100	2,679
2016-12-16	2,650	2,663	2,630	2,658	51,500	2,658
2016-12-15	2,586	2,626	2,584	2,616	33,800	2,616
2016-12-14	2,600	2,610	2,563	2,584	34,800	2,584
2016-12-13	2,600	2,606	2,567	2,595	49,000	2,595
2016-12-12	2,567	2,583	2,524	2,583	66,500	2,583
2016-12-09	2,554	2,568	2,532	2,558	79,700	2,558
2016-12-08	2,518	2,529	2,498	2,529	42,000	2,529
2016-12-07	2,479	2,493	2,470	2,492	30,400	2,492
2016-12-06	2,507	2,519	2,450	2,461	55,500	2,461
2016-12-05	2,506	2,506	2,465	2,485	41,100	2,485
2016-12-02	2,511	2,532	2,485	2,513	44,400	2,513
2016-12-01	2,548	2,569	2,501	2,521	62,600	2,521
2016-11-30	2,509	2,522	2,494	2,521	40,500	2,521
2016-11-29	2,498	2,511	2,486	2,497	30,700	2,497
2016-11-28	2,497	2,506	2,480	2,500	45,500	2,500
2016-11-25	2,494	2,505	2,488	2,505	81,300	2,505
2016-11-24	2,511	2,511	2,482	2,487	10,700	2,487
2016-11-22	2,490	2,507	2,480	2,494	40,400	2,494
2016-11-21	2,484	2,508	2,476	2,500	27,300	2,500
2016-11-18	2,464	2,474	2,444	2,469	35,300	2,469
2016-11-17	2,421	2,453	2,405	2,448	35,000	2,448
2016-11-16	2,452	2,461	2,427	2,452	49,500	2,452
2016-11-15	2,413	2,436	2,389	2,419	92,100	2,419
2016-11-14	2,481	2,490	2,398	2,413	72,200	2,413
2016-11-11	2,498	2,498	2,349	2,381	70,700	2,381
2016-11-10	2,518	2,520	2,378	2,398	57,200	2,398
2016-11-09	2,460	2,465	2,306	2,318	49,200	2,318
2016-11-08	2,464	2,470	2,437	2,447	24,800	2,447
2016-11-07	2,508	2,508	2,435	2,448	73,400	2,448
2016-11-04	2,522	2,527	2,490	2,502	47,000	2,502
2016-11-02	2,509	2,521	2,495	2,517	34,800	2,517
2016-11-01	2,533	2,537	2,506	2,534	35,900	2,534
2016-10-31	2,534	2,546	2,524	2,533	53,700	2,533
2016-10-28	2,556	2,566	2,530	2,544	81,500	2,544
2016-10-27	2,541	2,551	2,528	2,547	44,200	2,547
2016-10-26	2,524	2,545	2,524	2,539	36,900	2,539
2016-10-25	2,532	2,536	2,522	2,532	42,500	2,532
2016-10-24	2,516	2,537	2,516	2,534	27,200	2,534
2016-10-21	2,545	2,550	2,515	2,520	21,700	2,520
2016-10-20	2,520	2,541	2,514	2,540	34,800	2,540
2016-10-19	2,514	2,529	2,514	2,527	20,100	2,527
2016-10-17	2,478	2,480	2,447	2,461	42,400	2,461
2016-10-13	2,485	2,523	2,481	2,512	40,400	2,512
2016-10-12	2,466	2,492	2,456	2,475	43,300	2,475
2016-10-11	2,475	2,492	2,454	2,477	19,400	2,477
2016-10-07	2,491	2,498	2,452	2,477	37,800	2,477
2016-10-06	2,502	2,506	2,476	2,488	30,600	2,488
2016-10-05	2,503	2,530	2,481	2,497	69,000	2,497
2016-10-04	2,413	2,502	2,400	2,502	95,400	2,502
2016-10-03	2,395	2,438	2,380	2,397	34,500	2,397
2016-09-30	2,410	2,410	2,378	2,384	37,900	2,384
2016-09-29	2,464	2,472	2,410	2,436	55,100	2,436
2016-09-28	2,440	2,474	2,410	2,464	102,700	2,464
2016-09-27	2,385	2,481	2,377	2,481	217,000	2,481
2016-09-26	2,433	2,436	2,380	2,386	96,900	2,386
2016-09-23	2,266	2,384	2,259	2,383	146,300	2,383
2016-09-21	2,181	2,252	2,171	2,245	109,600	2,245
2016-09-20	2,211	2,250	2,170	2,215	127,700	2,215
2016-09-16	2,237	2,250	2,224	2,231	88,900	2,231
2016-09-15	2,233	2,252	2,233	2,239	33,800	2,239
2016-09-14	2,248	2,266	2,233	2,242	71,300	2,242
2016-09-13	2,275	2,297	2,251	2,270	51,300	2,270
2016-09-12	2,299	2,312	2,269	2,282	40,500	2,282
2016-09-09	2,320	2,334	2,293	2,322	54,800	2,322
2016-09-08	2,297	2,321	2,283	2,310	59,900	2,310
2016-09-07	2,310	2,316	2,279	2,305	48,600	2,305
2016-09-06	2,274	2,316	2,271	2,310	25,600	2,310
2016-09-05	2,267	2,286	2,264	2,276	28,300	2,276
2016-09-02	2,252	2,269	2,242	2,257	34,900	2,257
2016-09-01	2,269	2,269	2,233	2,261	20,800	2,261
2016-08-31	2,252	2,270	2,231	2,269	22,400	2,269
2016-08-30	2,258	2,272	2,236	2,238	14,300	2,238
2016-08-29	2,264	2,289	2,236	2,267	34,200	2,267
2016-08-26	2,265	2,277	2,238	2,255	39,500	2,255
2016-08-25	2,250	2,250	2,222	2,229	48,300	2,229
2016-08-24	2,241	2,272	2,236	2,250	40,700	2,250
2016-08-23	2,250	2,273	2,232	2,235	39,800	2,235
2016-08-22	2,251	2,285	2,251	2,275	23,300	2,275
2016-08-19	2,250	2,255	2,230	2,250	33,800	2,250
2016-08-18	2,280	2,298	2,244	2,250	48,100	2,250
2016-08-17	2,290	2,299	2,270	2,280	35,500	2,280
2016-08-16	2,350	2,351	2,304	2,326	42,900	2,326
2016-08-15	2,356	2,378	2,328	2,350	35,500	2,350
2016-08-12	2,365	2,388	2,329	2,355	31,200	2,355
2016-08-10	2,316	2,336	2,281	2,318	36,900	2,318
2016-08-09	2,220	2,358	2,220	2,352	39,400	2,352
2016-08-08	2,321	2,345	2,288	2,323	35,500	2,323
2016-08-05	2,320	2,370	2,288	2,305	26,100	2,305
2016-08-04	2,345	2,401	2,294	2,320	27,300	2,320
2016-08-03	2,380	2,380	2,330	2,343	38,000	2,343
2016-08-02	2,395	2,428	2,382	2,384	17,000	2,384
2016-08-01	2,429	2,479	2,400	2,411	24,200	2,411
2016-07-29	2,457	2,483	2,431	2,479	23,300	2,479
2016-07-28	2,420	2,472	2,402	2,469	27,300	2,469
2016-07-27	2,476	2,476	2,427	2,443	27,000	2,443
2016-07-26	2,470	2,482	2,450	2,459	21,200	2,459
2016-07-25	2,449	2,484	2,410	2,472	30,100	2,472
2016-07-22	2,453	2,456	2,421	2,448	38,600	2,448
2016-07-21	2,560	2,562	2,480	2,498	23,400	2,498
2016-07-20	2,494	2,543	2,480	2,540	32,400	2,540
2016-07-19	2,516	2,562	2,463	2,531	61,000	2,531
2016-07-15	2,484	2,496	2,451	2,480	30,700	2,480
2016-07-14	2,470	2,480	2,446	2,459	27,100	2,459
2016-07-13	2,487	2,487	2,436	2,449	30,200	2,449
2016-07-12	2,420	2,476	2,418	2,439	35,900	2,439
2016-07-11	2,372	2,437	2,368	2,416	18,900	2,416
2016-07-08	2,406	2,406	2,327	2,330	25,900	2,330
2016-07-07	2,388	2,412	2,376	2,388	28,400	2,388
2016-07-06	2,380	2,396	2,361	2,388	31,900	2,388
2016-07-05	2,403	2,433	2,388	2,420	19,100	2,420
2016-07-04	2,400	2,429	2,400	2,413	16,000	2,413
2016-07-01	2,410	2,440	2,410	2,434	17,700	2,434
2016-06-30	2,442	2,455	2,400	2,402	26,700	2,402
2016-06-29	2,450	2,450	2,383	2,417	35,300	2,417
2016-06-28	2,370	2,457	2,349	2,418	54,600	2,418
2016-06-27	2,394	2,453	2,382	2,438	38,200	2,438
2016-06-24	2,468	2,504	2,306	2,328	70,800	2,328
2016-06-23	2,476	2,518	2,433	2,468	37,000	2,468
2016-06-22	2,455	2,475	2,432	2,464	17,600	2,464
2016-06-21	2,468	2,478	2,424	2,470	34,800	2,470
2016-06-20	2,453	2,486	2,450	2,477	18,100	2,477
2016-06-17	2,452	2,509	2,413	2,413	35,100	2,413
2016-06-16	2,489	2,548	2,400	2,412	34,000	2,412
2016-06-15	2,480	2,586	2,480	2,509	23,800	2,509
2016-06-14	2,530	2,553	2,478	2,490	22,600	2,490
2016-06-13	2,600	2,600	2,516	2,517	38,000	2,517
2016-06-10	2,641	2,641	2,603	2,628	46,300	2,628
2016-06-09	2,647	2,677	2,640	2,652	12,400	2,652
2016-06-08	2,665	2,668	2,619	2,660	19,900	2,660
2016-06-07	2,640	2,673	2,625	2,641	9,500	2,641
2016-06-06	2,636	2,655	2,608	2,650	28,000	2,650
2016-06-03	2,642	2,665	2,621	2,641	27,000	2,641
2016-06-02	2,673	2,722	2,636	2,637	31,200	2,637
2016-06-01	2,738	2,738	2,696	2,703	20,000	2,703
2016-05-31	2,730	2,744	2,701	2,738	34,800	2,738
2016-05-30	2,740	2,745	2,721	2,744	16,400	2,744
2016-05-27	2,699	2,733	2,697	2,718	16,400	2,718
2016-05-26	2,729	2,729	2,677	2,680	26,200	2,680
2016-05-25	2,704	2,744	2,667	2,696	42,800	2,696
2016-05-24	2,731	2,734	2,688	2,694	35,100	2,694
2016-05-23	2,755	2,763	2,723	2,730	26,700	2,730
2016-05-20	2,764	2,784	2,738	2,779	31,400	2,779
2016-05-19	2,778	2,778	2,741	2,757	22,100	2,757
2016-05-18	2,731	2,749	2,702	2,738	32,300	2,738
2016-05-17	2,706	2,747	2,701	2,746	37,200	2,746
2016-05-16	2,606	2,697	2,606	2,662	35,700	2,662
2016-05-13	2,722	2,746	2,639	2,648	54,400	2,648
2016-05-12	2,698	2,750	2,698	2,739	11,000	2,739
2016-05-11	2,781	2,790	2,734	2,744	19,700	2,744
2016-05-10	2,697	2,772	2,697	2,760	36,300	2,760
2016-05-09	2,695	2,711	2,685	2,694	12,800	2,694
2016-05-06	2,656	2,684	2,631	2,656	39,200	2,656
2016-05-02	2,658	2,678	2,614	2,673	32,500	2,673
2016-04-28	2,800	2,829	2,677	2,708	48,300	2,708
2016-04-27	2,775	2,781	2,731	2,755	32,200	2,755
2016-04-26	2,727	2,765	2,720	2,765	23,900	2,765
2016-04-25	2,736	2,749	2,710	2,718	22,200	2,718
2016-04-22	2,737	2,756	2,715	2,745	31,800	2,745
2016-04-21	2,788	2,806	2,717	2,739	58,000	2,739
2016-04-20	2,724	2,771	2,707	2,721	27,800	2,721
2016-04-19	2,742	2,768	2,700	2,721	25,100	2,721
2016-04-18	2,663	2,734	2,663	2,692	17,300	2,692
2016-04-15	2,732	2,781	2,718	2,763	21,800	2,763
2016-04-14	2,749	2,788	2,703	2,782	54,700	2,782
2016-04-13	2,687	2,732	2,672	2,714	28,400	2,714
2016-04-12	2,675	2,702	2,669	2,676	26,300	2,676
2016-04-11	2,680	2,708	2,641	2,688	28,100	2,688
2016-04-08	2,603	2,726	2,603	2,697	34,300	2,697
2016-04-07	2,635	2,674	2,618	2,657	34,400	2,657
2016-04-06	2,652	2,690	2,634	2,657	37,300	2,657
2016-04-05	2,694	2,729	2,647	2,647	38,600	2,647
2016-04-04	2,670	2,730	2,654	2,722	44,400	2,722
2016-04-01	2,781	2,781	2,657	2,658	82,800	2,658
2016-03-31	2,874	2,924	2,780	2,783	59,400	2,783
2016-03-30	2,917	2,941	2,901	2,902	31,400	2,902
2016-03-29	2,911	2,947	2,907	2,947	31,000	2,947
2016-03-28	2,961	2,962	2,901	2,956	33,500	2,956
2016-03-25	2,934	2,952	2,900	2,911	20,800	2,911
2016-03-24	2,940	2,970	2,931	2,934	33,100	2,934
2016-03-23	2,982	2,997	2,950	2,960	27,400	2,960
2016-03-22	2,940	2,987	2,890	2,976	88,500	2,976
2016-03-18	2,848	2,896	2,841	2,891	80,200	2,891
2016-03-17	2,789	2,929	2,783	2,870	125,200	2,870
2016-03-16	2,735	2,784	2,735	2,750	45,700	2,750
2016-03-15	2,740	2,795	2,718	2,747	38,000	2,747
2016-03-14	2,750	2,762	2,713	2,752	40,400	2,752
2016-03-11	2,704	2,752	2,704	2,728	61,600	2,728
2016-03-10	2,710	2,761	2,682	2,745	27,200	2,745
2016-03-09	2,700	2,719	2,661	2,681	33,200	2,681
2016-03-08	2,710	2,719	2,673	2,707	42,900	2,707
2016-03-07	2,841	2,847	2,710	2,721	38,000	2,721
2016-03-04	2,716	2,797	2,716	2,792	39,100	2,792
2016-03-03	2,726	2,740	2,695	2,714	41,600	2,714
2016-03-02	2,745	2,788	2,722	2,757	26,200	2,757
2016-03-01	2,717	2,717	2,664	2,702	43,000	2,702
2016-02-29	2,794	2,822	2,700	2,700	48,900	2,700
2016-02-26	2,786	2,823	2,746	2,772	43,300	2,772
2016-02-25	2,711	2,798	2,711	2,786	57,000	2,786
2016-02-24	2,653	2,735	2,653	2,711	68,000	2,711
2016-02-23	2,722	2,729	2,660	2,676	52,000	2,676
2016-02-22	2,701	2,760	2,701	2,722	40,100	2,722
2016-02-19	2,677	2,730	2,677	2,707	53,000	2,707
2016-02-18	2,750	2,754	2,704	2,715	46,200	2,715
2016-02-17	2,686	2,729	2,666	2,700	54,700	2,700
2016-02-16	2,746	2,772	2,703	2,703	61,300	2,703
2016-02-15	2,700	2,793	2,696	2,788	56,100	2,788
2016-02-12	2,705	2,742	2,650	2,650	129,000	2,650
2016-02-10	2,867	2,880	2,757	2,783	59,000	2,783
2016-02-09	2,920	2,920	2,821	2,857	57,600	2,857
2016-02-08	2,849	2,965	2,849	2,932	57,000	2,932
2016-02-05	2,868	2,923	2,810	2,894	82,600	2,894
2016-02-04	2,947	2,955	2,900	2,926	47,800	2,926
2016-02-03	2,975	3,000	2,920	2,962	55,200	2,962
2016-02-02	2,965	3,080	2,965	3,025	90,900	3,025
2016-02-01	2,958	3,040	2,946	3,020	72,900	3,020
2016-01-29	2,842	2,960	2,842	2,958	81,300	2,958
2016-01-28	2,834	2,883	2,789	2,831	47,500	2,831
2016-01-27	2,826	2,869	2,781	2,847	49,100	2,847
2016-01-26	2,851	2,851	2,773	2,782	76,700	2,782
2016-01-25	2,810	2,874	2,790	2,866	74,500	2,866
2016-01-22	2,750	2,787	2,681	2,773	108,100	2,773
2016-01-21	2,744	2,792	2,726	2,739	163,400	2,739
2016-01-20	2,750	2,778	2,739	2,751	95,200	2,751
2016-01-19	2,750	2,787	2,744	2,769	116,700	2,769
2016-01-18	2,750	2,760	2,719	2,739	51,500	2,739
2016-01-15	2,798	2,843	2,787	2,799	83,300	2,799
2016-01-14	2,746	2,765	2,726	2,748	134,000	2,748
2016-01-13	2,749	2,810	2,739	2,804	51,500	2,804
2016-01-12	2,726	2,800	2,726	2,730	123,800	2,730
2016-01-08	2,767	2,806	2,737	2,773	86,300	2,773
2016-01-07	2,800	2,868	2,780	2,790	87,400	2,790
2016-01-06	2,819	2,835	2,751	2,778	73,700	2,778
2016-01-05	2,734	2,848	2,730	2,819	104,500	2,819
2016-01-04	2,770	2,808	2,734	2,734	64,300	2,734

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11月
日	月	火	水	木	金	土
« 10月31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