[9869 東証1部] 加藤産業 日足 時系列データ

[9869 東証1部] 加藤産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-114165.004190.004065.004110.0067300276015500
2017-12-084120.004200.004115.004155.00110700459061500
2017-12-074215.004300.004200.004260.0087900374347000
2017-12-064160.004270.004160.004175.0062200261601000
2017-12-054075.004185.004075.004160.0052100215707500
2017-12-044125.004140.004060.004075.0045500186396000
2017-12-014035.004125.004025.004095.0067600275273500
2017-11-304005.004065.003980.004045.0086300347745000
2017-11-293950.004010.003940.004010.0039200156033500
2017-11-283830.003910.003825.003905.0031400121914000
2017-11-273820.003840.003805.003820.002070079031000
2017-11-243720.003820.003720.003815.0027900105443000
2017-11-223745.003745.003715.003720.0029500109826500
2017-11-213730.003775.003710.003745.001950073100500
2017-11-203645.003735.003640.003720.002430089889000
2017-11-173750.003760.003670.003670.0036400134840000
2017-11-163680.003780.003600.003745.0040400150439000
2017-11-153825.003840.003720.003720.0040200151113000
2017-11-143735.003855.003735.003835.0064900248207500
2017-11-133735.003880.003700.003850.0070300268332000
2017-11-103615.003750.003595.003730.0050200185062000
2017-11-093680.003705.003615.003665.0052700193417500
2017-11-083575.003675.003565.003675.0062400226486000
2017-11-073545.003565.003505.003560.0041900148564000
2017-11-063560.003570.003540.003560.002770098601500
2017-11-023525.003575.003495.003570.0037200131639500
2017-11-013525.003550.003515.003540.0041700147366000
2017-10-313520.003530.003500.003530.0034800122514500
2017-10-303505.003510.003465.003500.0064900226944000
2017-10-273495.003525.003485.003520.002670093670000
2017-10-263490.003510.003480.003495.0029700103880000
2017-10-253495.003495.003460.003485.0052500182770000
2017-10-243445.003500.003445.003500.0050900177473000
2017-10-233470.003470.003415.003450.0042800147290000
2017-10-203440.003470.003405.003450.0049900172003000
2017-10-193455.003455.003415.003440.0050200172439000
2017-10-183465.003480.003435.003455.0036700126658000
2017-10-173465.003475.003435.003470.0032400112071500
2017-10-163485.003490.003455.003470.0056700197074000
2017-10-133440.003485.003440.003475.002740094965000
2017-10-123440.003475.003440.003440.0032900113606500
2017-10-113415.003445.003405.003440.0033700115657500
2017-10-103375.003445.003355.003445.0037200127225000
2017-10-063360.003380.003325.003375.0031800106825500
2017-10-053365.003390.003355.003355.0031100104787000
2017-10-043340.003380.003325.003380.0038100128081500
2017-10-033350.003355.003315.003320.0047700158711000
2017-10-023380.003390.003345.003355.0049600166866500
2017-09-293340.003390.003330.003385.0047100158560000
2017-09-283330.003335.003290.003335.0047800158683000
2017-09-273375.003375.003285.003310.0083900278880000
2017-09-263350.003415.003350.003415.00173400585867000
2017-09-253295.003335.003280.003325.0086200284756500
2017-09-223245.003280.003240.003275.0054700178283000
2017-09-213300.003300.003245.003250.0083400273600500
2017-09-203310.003325.003290.003300.0062100205174500
2017-09-193320.003325.003300.003310.0066100219030500
2017-09-153305.003330.003295.003325.0081600270383500
2017-09-143310.003315.003290.003305.0041800138093000
2017-09-133315.003320.003300.003305.0036500120760000
2017-09-123295.003335.003285.003320.0048600160804500
2017-09-113260.003290.003255.003270.0039500129219500
2017-09-083190.003285.003190.003250.0071400230798000
2017-09-073190.003225.003190.003205.002270072798500
2017-09-063160.003190.003145.003175.0046000145939500
2017-09-053220.003225.003175.003195.0048800155819000
2017-09-043260.003265.003210.003230.0048300155972500
2017-09-013235.003280.003225.003280.0034600112666500
2017-08-313240.003255.003235.003240.002920094665000
2017-08-303220.003250.003215.003250.002920094477000
2017-08-293165.003220.003165.003210.0036600116866000
2017-08-283180.003210.003165.003210.002590082595000
2017-08-253160.003190.003145.003180.0040700129232500
2017-08-243155.003190.003155.003165.002340074135500
2017-08-233165.003185.003160.003175.002850090388000
2017-08-223140.003175.003140.003150.002860090177500
2017-08-213160.003200.003160.003175.002650084146000
2017-08-183140.003195.003140.003180.0048000152517500
2017-08-173200.003230.003190.003210.003080098930000
2017-08-163200.003260.003200.003230.0054900177713000
2017-08-153220.003245.003175.003195.0064500206573000
2017-08-143155.003285.003135.003230.00147400474743000
2017-08-103100.003180.003100.003180.0067900214143500
2017-08-093050.003130.003035.003120.0081700252456500
2017-08-083140.003170.003135.003170.0050000157860500
2017-08-073085.003150.003085.003140.0074500232856500
2017-08-043050.003080.003045.003080.0041200126444500
2017-08-033035.003055.003025.003055.0045900139674500
2017-08-023025.003050.003010.003035.0045300137328500
2017-08-012965.003035.002965.003035.0039500118972000
2017-07-312989.002994.002963.002970.0069700207384700
2017-07-282931.002966.002931.002961.0040600119863400
2017-07-272929.002964.002927.002939.003260095941900
2017-07-262936.002939.002912.002930.003230094505900
2017-07-252948.002956.002934.002937.003090090879200
2017-07-242924.002949.002915.002948.0038000111367900
2017-07-212932.002946.002922.002938.003130091923700
2017-07-202918.002951.002918.002941.002500073423100
2017-07-192905.002938.002905.002919.002370069266200
2017-07-182912.002918.002898.002916.003110090480400
2017-07-142925.002941.002923.002924.002630077078900
2017-07-132926.002931.002911.002922.002420070696900
2017-07-122938.002944.002918.002921.0036100105631900
2017-07-112901.002960.002901.002955.002710079755900
2017-07-102921.002938.002910.002914.003370098398400
2017-07-072930.002957.002910.002910.0040900119685900
2017-07-062977.003010.002967.002969.0035700106470800
2017-07-052980.002994.002949.002994.0046800139212700
2017-07-043020.003020.002972.002978.0046400138700100
2017-07-033015.003025.003000.003010.0047800143966000
2017-06-303030.003030.002989.003015.0065000195556600
2017-06-293030.003040.003015.003035.0040100121377000
2017-06-283035.003040.003010.003015.0035200106225500
2017-06-273035.003050.003020.003035.0042200128017500
2017-06-263020.003045.003020.003030.0034300104037000
2017-06-233015.003035.002993.003025.0064200193951300
2017-06-223035.003035.003010.003015.0040700122977500
2017-06-213050.003070.003025.003035.0047500144582000
2017-06-203035.003065.003030.003055.0052600160457500
2017-06-193040.003055.003020.003025.003230098011000
2017-06-163025.003050.003010.003050.0092000279270000
2017-06-153025.003050.003005.003020.0043400131272500
2017-06-143040.003055.003015.003020.0041800126755500
2017-06-133045.003070.003025.003025.003240098677500
2017-06-123030.003060.003025.003060.0063000192039000
2017-06-093020.003070.003015.003030.0092100279346000
2017-06-083050.003065.003020.003025.0092200280103000
2017-06-073040.003065.003035.003050.00110000335704000
2017-06-063060.003075.003030.003030.00107700328349000
2017-06-053025.003055.003015.003050.00115500350786500
2017-06-022952.003050.002952.003035.00171900517938800
2017-06-012820.002975.002820.002967.00222900653663700
2017-05-312800.002828.002778.002807.00122900345342100
2017-05-302803.002816.002782.002800.002520070556300
2017-05-292819.002831.002800.002804.0041000115261300
2017-05-262831.002832.002808.002821.0072600204691700
2017-05-252821.002845.002810.002840.0039500111890000
2017-05-242833.002850.002809.002827.0066000186502100
2017-05-232791.002846.002791.002817.0062800177366200
2017-05-222807.002818.002787.002792.0057600161136600
2017-05-192818.002818.002776.002813.0050300140996000
2017-05-182820.002832.002797.002807.0063300178124600
2017-05-172842.002850.002818.002834.0064600183157000
2017-05-162845.002885.002836.002848.00105400300566500
2017-05-152845.002866.002830.002853.0095500272133600
2017-05-122827.002865.002808.002865.0071500203242300
2017-05-112818.002828.002803.002827.0065700185121200
2017-05-102827.002833.002805.002819.0066900188532400
2017-05-092838.002838.002812.002826.0052000146773900
2017-05-082800.002843.002800.002843.0083400235991800
2017-05-022746.002768.002746.002751.003440094793900
2017-05-012722.002743.002722.002739.0042500116282400
2017-04-282738.002747.002730.002736.0058700160809000
2017-04-272715.002746.002715.002738.0069500189925800
2017-04-262738.002747.002692.002711.0053900146198700
2017-04-252687.002705.002668.002696.0071700192912900
2017-04-242657.002695.002645.002686.0087600234088900
2017-04-212592.002626.002583.002620.0053800140493300
2017-04-202592.002592.002554.002563.0046400119175200
2017-04-192583.002605.002571.002591.0089600232211600
2017-04-182636.002642.002578.002583.0098300255833700
2017-04-172616.002657.002616.002639.0043300114414300
2017-04-142600.002640.002595.002633.0044900117594000
2017-04-132607.002644.002599.002603.00118800310304500
2017-04-122623.002673.002602.002657.00118900314467300
2017-04-112632.002716.002604.002674.00160700428112900
2017-04-102718.002734.002591.002632.00217000574717800
2017-04-072814.002825.002740.002750.00115900321883500
2017-04-062849.002852.002794.002796.0038300107566600
2017-04-052886.002902.002833.002852.0059000169149500
2017-04-042880.002897.002844.002888.0079500228846400
2017-04-032893.002914.002851.002891.0036600105980300
2017-03-312950.002950.002856.002856.0043900126465900
2017-03-302973.002975.002924.002936.002590076249300
2017-03-292979.002982.002944.002975.003270097098500
2017-03-282979.002988.002954.002979.0073900219572200
2017-03-272968.002968.002940.002944.002080061330700
2017-03-242968.003005.002966.003000.0042100126046100
2017-03-232965.002979.002951.002970.0035700105975000
2017-03-222968.002976.002950.002963.0038900115262600
2017-03-212994.003030.002994.002998.0045100135497700
2017-03-173010.003015.002981.003005.0039700119184000
2017-03-162989.003020.002985.003015.0048900147108600
2017-03-153005.003030.003005.003010.0038800116920000
2017-03-143040.003040.002999.003020.0036100108928900
2017-03-133010.003055.003010.003025.0052700159748000
2017-03-103000.003030.002997.003015.0086800261061100
2017-03-092988.002989.002966.002972.003130093116600
2017-03-082983.002987.002960.002984.0037200110769200
2017-03-072978.002990.002960.002982.002580076914000
2017-03-062974.002990.002969.002978.001760052456600
2017-03-032978.002999.002964.002974.001360040479100
2017-03-023000.003005.002961.002981.0039900119050400
2017-03-012976.002997.002951.002991.0043100128459900
2017-02-282968.003030.002964.002975.0047100141152900
2017-02-272972.002972.002923.002953.0042100124104400
2017-02-242991.003025.002967.003005.0047700143131300
2017-02-232956.003010.002950.002991.0050900151908300
2017-02-222935.002958.002911.002948.0045700134337400
2017-02-212917.002940.002900.002933.002300067346600
2017-02-202917.002932.002877.002932.002470071872500
2017-02-172897.002949.002897.002946.0038700113510900
2017-02-162883.002902.002864.002897.0036500105266100
2017-02-152900.002938.002879.002904.0048700141865500
2017-02-142888.002890.002853.002864.0047600136477100
2017-02-132882.002890.002859.002884.0056000161069600
2017-02-102799.002888.002788.002885.0090300257900400
2017-02-092695.002711.002656.002685.003040081557900
2017-02-082694.002710.002683.002710.003010081167200
2017-02-072713.002716.002692.002704.002960080090400
2017-02-062754.002759.002719.002732.003160086410100
2017-02-032706.002755.002706.002750.003100085006600
2017-02-022778.002783.002691.002702.0081200220730100
2017-02-012712.002796.002712.002784.0067700187042700
2017-01-312690.002730.002682.002711.0057400155468500
2017-01-302688.002714.002675.002712.0063700171871200
2017-01-272710.002716.002688.002700.0060300163051100
2017-01-262690.002719.002686.002709.0046200124994000
2017-01-252682.002690.002640.002673.0047400126573200
2017-01-242640.002652.002631.002640.003330087993100
2017-01-232680.002688.002640.002641.0049400131192800
2017-01-202671.002729.002591.002723.0062600168650600
2017-01-192680.002697.002646.002671.003390090690600
2017-01-182682.002686.002629.002668.0050500134487600
2017-01-172725.002725.002673.002678.002960079460200
2017-01-162729.002740.002717.002735.002250061435600
2017-01-132716.002739.002694.002735.0046800127612500
2017-01-122762.002762.002700.002732.0050300137033000
2017-01-112768.002786.002739.002778.0043500120576300
2017-01-102747.002764.002722.002753.0058700161281400
2017-01-062753.002763.002730.002761.003540097287300
2017-01-052776.002778.002749.002759.0036800101743000
2017-01-042736.002791.002735.002776.0047400131256600
2016-12-302704.002740.002690.002737.002870078025600
2016-12-292730.002731.002700.002727.0040000108744900
2016-12-282734.002753.002723.002733.0067800185361600
2016-12-272730.002749.002712.002734.0037700102933000
2016-12-262740.002740.002717.002726.002450066788600
2016-12-222706.002726.002695.002725.003100084228500
2016-12-212720.002726.002699.002716.0074000200728400
2016-12-202683.002719.002680.002717.0045000121780400
2016-12-192660.002680.002652.002679.003710099003200
2016-12-162650.002663.002630.002658.0051500136539100
2016-12-152586.002626.002584.002616.003380088202800
2016-12-142600.002610.002563.002584.003480089885900
2016-12-132600.002606.002567.002595.0049000127118000
2016-12-122567.002583.002524.002583.0066500170164300
2016-12-092554.002568.002532.002558.0079700203459000
2016-12-082518.002529.002498.002529.0042000105770600
2016-12-072479.002493.002470.002492.003040075578100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter