[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 
2016-12-092554.002568.002532.002558.0079700203459000
2016-12-082518.002529.002498.002529.0042000105770600
2016-12-072479.002493.002470.002492.003040075578100
2016-12-062507.002519.002450.002461.0055500137010700
2016-12-052506.002506.002465.002485.0041100102007400
2016-12-022511.002532.002485.002513.0044400111398900
2016-12-012548.002569.002501.002521.0062600158387700
2016-11-302509.002522.002494.002521.0040500101912300
2016-11-292498.002511.002486.002497.003070076652600
2016-11-282497.002506.002480.002500.0045500113573900
2016-11-252494.002505.002488.002505.0081300202909100
2016-11-242511.002511.002482.002487.001070026634600
2016-11-222490.002507.002480.002494.0040400100798300
2016-11-212484.002508.002476.002500.002730068146900
2016-11-182464.002474.002444.002469.003530086992400
2016-11-172421.002453.002405.002448.003500085318600
2016-11-162452.002461.002427.002452.0049500120992200
2016-11-152413.002436.002389.002419.0092100222463400
2016-11-142481.002490.002398.002413.0072200175547200
2016-11-112498.002498.002349.002381.0070700169938400
2016-11-102518.002520.002378.002398.0057200138018500
2016-11-092460.002465.002306.002318.0049200116027000
2016-11-082464.002470.002437.002447.002480060703300
2016-11-072508.002508.002435.002448.0073400180330000
2016-11-042522.002527.002490.002502.0047000117814300
2016-11-022509.002521.002495.002517.003480087351100
2016-11-012533.002537.002506.002534.003590090724000
2016-10-312534.002546.002524.002533.0053700136015300
2016-10-282556.002566.002530.002544.0081500207685400
2016-10-272541.002551.002528.002547.0044200112267000
2016-10-262524.002545.002524.002539.003690093592900
2016-10-252532.002536.002522.002532.0042500107505100
2016-10-242516.002537.002516.002534.002720068775000
2016-10-212545.002550.002515.002520.002170054746900
2016-10-202520.002541.002514.002540.003480088090100
2016-10-192514.002529.002514.002527.002010050715700
2016-10-182465.002520.002462.002520.0082800207299500
2016-10-172478.002480.002447.002461.0042400104354200
2016-10-142506.002519.002477.002494.003430085597800
2016-10-132485.002523.002481.002512.0040400101274900
2016-10-122466.002492.002456.002475.0043300107181900
2016-10-112475.002492.002454.002477.001940047981500
2016-10-072491.002498.002452.002477.003780093630000
2016-10-062502.002506.002476.002488.003060076220000
2016-10-052503.002530.002481.002497.0069000172679700
2016-10-042413.002502.002400.002502.0095400235635800
2016-10-032395.002438.002380.002397.003450083053900
2016-09-302410.002410.002378.002384.003790090702500
2016-09-292464.002472.002410.002436.0055100134000800
2016-09-282440.002474.002410.002464.00102700250771600
2016-09-272385.002481.002377.002481.00217000526898100
2016-09-262433.002436.002380.002386.0096900233293100
2016-09-232266.002384.002259.002383.00146300341863700
2016-09-212181.002252.002171.002245.00109600241820200
2016-09-202211.002250.002170.002215.00127700282723300
2016-09-162237.002250.002224.002231.0088900198567600
2016-09-152233.002252.002233.002239.003380075750600
2016-09-142248.002266.002233.002242.0071300160157700
2016-09-132275.002297.002251.002270.0051300116725700
2016-09-122299.002312.002269.002282.004050092537300
2016-09-092320.002334.002293.002322.0054800127027400
2016-09-082297.002321.002283.002310.0059900137935900
2016-09-072310.002316.002279.002305.0048600111847000
2016-09-062274.002316.002271.002310.002560058951700
2016-09-052267.002286.002264.002276.002830064410300
2016-09-022252.002269.002242.002257.003490078677500
2016-09-012269.002269.002233.002261.002080046907000
2016-08-312252.002270.002231.002269.002240050501900
2016-08-302258.002272.002236.002238.001430032133200
2016-08-292264.002289.002236.002267.003420077156200
2016-08-262265.002277.002238.002255.003950089105700
2016-08-252250.002250.002222.002229.0048300107782600
2016-08-242241.002272.002236.002250.004070091550900
2016-08-232250.002273.002232.002235.003980089304600
2016-08-222251.002285.002251.002275.002330052922400
2016-08-192250.002255.002230.002250.003380075869500
2016-08-182280.002298.002244.002250.0048100108647100
2016-08-172290.002299.002270.002280.003550080950000
2016-08-162350.002351.002304.002326.0042900100012600
2016-08-152356.002378.002328.002350.003550083321500
2016-08-122365.002388.002329.002355.003120073356400
2016-08-102316.002336.002281.002318.003690085422200
2016-08-092220.002358.002220.002352.003940091189300
2016-08-082321.002345.002288.002323.003550082069600
2016-08-052320.002370.002288.002305.002610060256400
2016-08-042345.002401.002294.002320.002730063399300
2016-08-032380.002380.002330.002343.003800089266700
2016-08-022395.002428.002382.002384.001700040793500
2016-08-012429.002479.002400.002411.002420058446100
2016-07-292457.002483.002431.002479.002330057311200
2016-07-282420.002472.002402.002469.002730066807100
2016-07-272476.002476.002427.002443.002700066005300
2016-07-262470.002482.002450.002459.002120052238700
2016-07-252449.002484.002410.002472.003010073939900
2016-07-222453.002456.002421.002448.003860094270800
2016-07-212560.002562.002480.002498.002340058782000
2016-07-202494.002543.002480.002540.003240081611500
2016-07-192516.002562.002463.002531.0061000153075000
2016-07-152484.002496.002451.002480.003070076204400
2016-07-142470.002480.002446.002459.002710066725100
2016-07-132487.002487.002436.002449.003020074253800
2016-07-122420.002476.002418.002439.003590087752500
2016-07-112372.002437.002368.002416.001890045498200
2016-07-082406.002406.002327.002330.002590060952600
2016-07-072388.002412.002376.002388.002840067899700
2016-07-062380.002396.002361.002388.003190075947500
2016-07-052403.002433.002388.002420.001910046183700
2016-07-042400.002429.002400.002413.001600038635900
2016-07-012410.002440.002410.002434.001770042987800
2016-06-302442.002455.002400.002402.002670064564000
2016-06-292450.002450.002383.002417.003530085326900
2016-06-282370.002457.002349.002418.0054600131588800
2016-06-272394.002453.002382.002438.003820092523100
2016-06-242468.002504.002306.002328.0070800169249700
2016-06-232476.002518.002433.002468.003700091080600
2016-06-222455.002475.002432.002464.001760043228500
2016-06-212468.002478.002424.002470.003480085465600
2016-06-202453.002486.002450.002477.001810044730300
2016-06-172452.002509.002413.002413.003510085250000
2016-06-162489.002548.002400.002412.003400082906800
2016-06-152480.002586.002480.002509.002380059811900
2016-06-142530.002553.002478.002490.002260056474400
2016-06-132600.002600.002516.002517.003800096831100
2016-06-102641.002641.002603.002628.0046300121933800
2016-06-092647.002677.002640.002652.001240032955600
2016-06-082665.002668.002619.002660.001990052747200
2016-06-072640.002673.002625.002641.00950025111200
2016-06-062636.002655.002608.002650.002800073818900
2016-06-032642.002665.002621.002641.002700071168300
2016-06-022673.002722.002636.002637.003120082886800
2016-06-012738.002738.002696.002703.002000054381600
2016-05-312730.002744.002701.002738.003480095136400
2016-05-302740.002745.002721.002744.001640044899100
2016-05-272699.002733.002697.002718.001640044559800
2016-05-262729.002729.002677.002680.002620070610800
2016-05-252704.002744.002667.002696.0042800115190300
2016-05-242731.002734.002688.002694.003510094955200
2016-05-232755.002763.002723.002730.002670072994500
2016-05-202764.002784.002738.002779.003140087024200
2016-05-192778.002778.002741.002757.002210061019100
2016-05-182731.002749.002702.002738.003230088017700
2016-05-172706.002747.002701.002746.0037200101427600
2016-05-162606.002697.002606.002662.003570094603800
2016-05-132722.002746.002639.002648.0054400146399900
2016-05-122698.002750.002698.002739.001100030035500
2016-05-112781.002790.002734.002744.001970054381500
2016-05-102697.002772.002697.002760.003630099805300
2016-05-092695.002711.002685.002694.001280034528300
2016-05-062656.002684.002631.002656.0039200104036900
2016-05-022658.002678.002614.002673.003250085951800
2016-04-282800.002829.002677.002708.0048300133074400
2016-04-272775.002781.002731.002755.003220088790400
2016-04-262727.002765.002720.002765.002390065626100
2016-04-252736.002749.002710.002718.002220060429100
2016-04-222737.002756.002715.002745.003180087078200
2016-04-212788.002806.002717.002739.0058000159458000
2016-04-202724.002771.002707.002721.002780075889900
2016-04-192742.002768.002700.002721.002510068575200
2016-04-182663.002734.002663.002692.001730046604900
2016-04-152732.002781.002718.002763.002180060123700
2016-04-142749.002788.002703.002782.0054700150683000
2016-04-132687.002732.002672.002714.002840076842300
2016-04-122675.002702.002669.002676.002630070545600
2016-04-112680.002708.002641.002688.002810075313400
2016-04-082603.002726.002603.002697.003430092024700
2016-04-072635.002674.002618.002657.003440090953200
2016-04-062652.002690.002634.002657.003730099025600
2016-04-052694.002729.002647.002647.0038600102976000
2016-04-042670.002730.002654.002722.0044400119974300
2016-04-012781.002781.002657.002658.0082800223254500
2016-03-312874.002924.002780.002783.0059400167084900
2016-03-302917.002941.002901.002902.003140091473600
2016-03-292911.002947.002907.002947.003100090902800
2016-03-282961.002962.002901.002956.003350098521400
2016-03-252934.002952.002900.002911.002080060730400
2016-03-242940.002970.002931.002934.003310097521200
2016-03-232982.002997.002950.002960.002740081346800
2016-03-222940.002987.002890.002976.0088500262007800
2016-03-182848.002896.002841.002891.0080200230731300
2016-03-172789.002929.002783.002870.00125200360241600
2016-03-162735.002784.002735.002750.0045700125875000
2016-03-152740.002795.002718.002747.0038000104519400
2016-03-142750.002762.002713.002752.0040400110830800
2016-03-112704.002752.002704.002728.0061600167329800
2016-03-102710.002761.002682.002745.002720074422600
2016-03-092700.002719.002661.002681.003320089062000
2016-03-082710.002719.002673.002707.0042900115807900
2016-03-072841.002847.002710.002721.0038000104355600
2016-03-042716.002797.002716.002792.0039100108142000
2016-03-032726.002740.002695.002714.0041600112771900
2016-03-022745.002788.002722.002757.002620071977000
2016-03-012717.002717.002664.002702.0043000115883700
2016-02-292794.002822.002700.002700.0048900133802400
2016-02-262786.002823.002746.002772.0043300120610000
2016-02-252711.002798.002711.002786.0057000157620500
2016-02-242653.002735.002653.002711.0068000184181900
2016-02-232722.002729.002660.002676.0052000139742700
2016-02-222701.002760.002701.002722.0040100109256800
2016-02-192677.002730.002677.002707.0053000143146000
2016-02-182750.002754.002704.002715.0046200125822700
2016-02-172686.002729.002666.002700.0054700147428300
2016-02-162746.002772.002703.002703.0061300167217300
2016-02-152700.002793.002696.002788.0056100154263900
2016-02-122705.002742.002650.002650.00129000346801600
2016-02-102867.002880.002757.002783.0059000165311500
2016-02-092920.002920.002821.002857.0057600165141400
2016-02-082849.002965.002849.002932.0057000165971500
2016-02-052868.002923.002810.002894.0082600237562500
2016-02-042947.002955.002900.002926.0047800139928700
2016-02-032975.003000.002920.002962.0055200163177200
2016-02-022965.003080.002965.003025.0090900276275500
2016-02-012958.003040.002946.003020.0072900219109600
2016-01-292842.002960.002842.002958.0081300236409900
2016-01-282834.002883.002789.002831.0047500134289200
2016-01-272826.002869.002781.002847.0049100139447300
2016-01-262851.002851.002773.002782.0076700214922700
2016-01-252810.002874.002790.002866.0074500211306000
2016-01-222750.002787.002681.002773.00108100295421000
2016-01-212744.002792.002726.002739.00163400450776100
2016-01-202750.002778.002739.002751.0095200261981000
2016-01-192750.002787.002744.002769.00116700322277500
2016-01-182750.002760.002719.002739.0051500140867800
2016-01-152798.002843.002787.002799.0083300233440900
2016-01-142746.002765.002726.002748.00134000367831800
2016-01-132749.002810.002739.002804.0051500143187800
2016-01-122726.002800.002726.002730.00123800341912000
2016-01-082767.002806.002737.002773.0086300239933500
2016-01-072800.002868.002780.002790.0087400245447600
2016-01-062819.002835.002751.002778.0073700205572500
2016-01-052734.002848.002730.002819.00104500293066300
2016-01-042770.002808.002734.002734.0064300177200900
2015-12-302806.002829.002768.002816.0050900142585000
2015-12-292750.002829.002749.002806.0050700141857900
2015-12-282754.002768.002726.002760.002360064933400
2015-12-252764.002793.002744.002755.002870079275000
2015-12-242790.002800.002745.002764.0059500164910300
2015-12-222738.002779.002732.002767.0039500108983100
2015-12-212724.002763.002691.002738.0048700132597200
2015-12-182792.002842.002740.002750.00132700369504300
2015-12-172797.002844.002787.002841.0076200215342400
2015-12-162684.002743.002684.002743.0076700208418800
2015-12-152685.002721.002630.002634.0061300163563500
2015-12-142605.002733.002605.002710.0065100174853600
2015-12-112653.002715.002653.002693.00106400284928500
2015-12-102712.002737.002693.002703.0074500202007600
2015-12-092781.002790.002746.002762.0058700162083700
2015-12-082785.002824.002769.002798.0053700150288100
2015-12-072816.002826.002784.002785.0047500133114700
2015-12-042801.002818.002780.002792.0064900181570500
2015-12-032869.002884.002835.002879.0050500144650800

   ※ 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。 

s7db.com Twitter Blog