川田テクノロジーズ(3443)の株価時系列情報
川田テクノロジーズ(3443)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,488 | 1,490 | 1,459 | 1,490 | 12,300 |
| 2009/12/29 | 1,490 | 1,494 | 1,480 | 1,487 | 5,400 |
| 2009/12/28 | 1,500 | 1,500 | 1,472 | 1,472 | 4,500 |
| 2009/12/25 | 1,475 | 1,500 | 1,473 | 1,500 | 10,300 |
| 2009/12/24 | 1,476 | 1,485 | 1,470 | 1,475 | 15,300 |
| 2009/12/22 | 1,516 | 1,516 | 1,475 | 1,489 | 8,700 |
| 2009/12/21 | 1,519 | 1,519 | 1,502 | 1,503 | 2,900 |
| 2009/12/18 | 1,523 | 1,528 | 1,503 | 1,519 | 6,700 |
| 2009/12/17 | 1,552 | 1,552 | 1,470 | 1,523 | 11,700 |
| 2009/12/16 | 1,580 | 1,601 | 1,550 | 1,566 | 8,900 |
| 2009/12/15 | 1,594 | 1,600 | 1,571 | 1,590 | 7,700 |
| 2009/12/14 | 1,593 | 1,593 | 1,566 | 1,593 | 5,100 |
| 2009/12/11 | 1,609 | 1,635 | 1,580 | 1,593 | 16,600 |
| 2009/12/10 | 1,599 | 1,612 | 1,574 | 1,609 | 16,800 |
| 2009/12/09 | 1,615 | 1,633 | 1,554 | 1,574 | 19,600 |
| 2009/12/08 | 1,633 | 1,640 | 1,590 | 1,590 | 12,700 |
| 2009/12/07 | 1,642 | 1,668 | 1,610 | 1,640 | 13,900 |
| 2009/12/04 | 1,623 | 1,638 | 1,611 | 1,613 | 14,800 |
| 2009/12/03 | 1,656 | 1,723 | 1,606 | 1,649 | 17,900 |
| 2009/12/02 | 1,675 | 1,700 | 1,639 | 1,650 | 9,100 |
| 2009/12/01 | 1,680 | 1,700 | 1,666 | 1,672 | 12,700 |
| 2009/11/30 | 1,646 | 1,665 | 1,641 | 1,665 | 7,900 |
| 2009/11/27 | 1,655 | 1,665 | 1,638 | 1,639 | 8,900 |
| 2009/11/26 | 1,650 | 1,662 | 1,635 | 1,653 | 4,100 |
| 2009/11/25 | 1,631 | 1,659 | 1,631 | 1,642 | 5,800 |
| 2009/11/24 | 1,654 | 1,665 | 1,629 | 1,633 | 5,900 |
| 2009/11/20 | 1,620 | 1,688 | 1,620 | 1,652 | 4,400 |
| 2009/11/19 | 1,665 | 1,665 | 1,602 | 1,641 | 8,500 |
| 2009/11/18 | 1,662 | 1,678 | 1,638 | 1,641 | 16,000 |
| 2009/11/17 | 1,682 | 1,685 | 1,667 | 1,679 | 6,500 |
| 2009/11/16 | 1,656 | 1,686 | 1,649 | 1,665 | 21,800 |
| 2009/11/13 | 1,689 | 1,718 | 1,689 | 1,716 | 12,500 |
| 2009/11/12 | 1,715 | 1,749 | 1,680 | 1,689 | 16,800 |
| 2009/11/11 | 1,720 | 1,725 | 1,709 | 1,718 | 16,600 |
| 2009/11/10 | 1,700 | 1,750 | 1,686 | 1,719 | 27,400 |
| 2009/11/09 | 1,688 | 1,698 | 1,650 | 1,692 | 20,600 |
| 2009/11/06 | 1,601 | 1,694 | 1,601 | 1,689 | 25,000 |
| 2009/11/05 | 1,530 | 1,630 | 1,530 | 1,600 | 12,700 |
| 2009/11/04 | 1,529 | 1,560 | 1,511 | 1,560 | 2,300 |
| 2009/11/02 | 1,579 | 1,579 | 1,518 | 1,529 | 3,400 |
| 2009/10/30 | 1,540 | 1,555 | 1,539 | 1,549 | 5,200 |
| 2009/10/29 | 1,524 | 1,540 | 1,506 | 1,539 | 8,300 |
| 2009/10/28 | 1,519 | 1,540 | 1,511 | 1,524 | 4,800 |
| 2009/10/27 | 1,550 | 1,550 | 1,521 | 1,521 | 4,000 |
| 2009/10/26 | 1,522 | 1,588 | 1,522 | 1,574 | 5,800 |
| 2009/10/23 | 1,550 | 1,588 | 1,511 | 1,550 | 19,700 |
| 2009/10/22 | 1,519 | 1,550 | 1,519 | 1,550 | 5,700 |
| 2009/10/21 | 1,530 | 1,551 | 1,519 | 1,519 | 6,700 |
| 2009/10/20 | 1,525 | 1,570 | 1,525 | 1,539 | 14,500 |
| 2009/10/19 | 1,491 | 1,524 | 1,491 | 1,524 | 3,500 |
| 2009/10/16 | 1,510 | 1,514 | 1,488 | 1,491 | 6,800 |
| 2009/10/15 | 1,529 | 1,529 | 1,495 | 1,510 | 7,900 |
| 2009/10/14 | 1,526 | 1,530 | 1,482 | 1,511 | 6,400 |
| 2009/10/13 | 1,529 | 1,540 | 1,520 | 1,526 | 8,600 |
| 2009/10/09 | 1,500 | 1,514 | 1,460 | 1,508 | 8,100 |
| 2009/10/08 | 1,530 | 1,530 | 1,480 | 1,480 | 3,300 |
| 2009/10/07 | 1,479 | 1,529 | 1,477 | 1,529 | 6,200 |
| 2009/10/06 | 1,480 | 1,489 | 1,457 | 1,489 | 5,700 |
| 2009/10/05 | 1,480 | 1,520 | 1,470 | 1,490 | 10,200 |
| 2009/10/02 | 1,515 | 1,515 | 1,487 | 1,490 | 3,400 |
| 2009/10/01 | 1,534 | 1,536 | 1,515 | 1,530 | 4,800 |
| 2009/09/30 | 1,528 | 1,550 | 1,521 | 1,550 | 4,000 |
| 2009/09/29 | 1,525 | 1,566 | 1,520 | 1,540 | 8,500 |
| 2009/09/28 | 1,553 | 1,556 | 1,538 | 1,547 | 4,600 |
| 2009/09/25 | 1,580 | 1,590 | 1,555 | 1,567 | 5,300 |
| 2009/09/24 | 1,582 | 1,600 | 1,581 | 1,590 | 9,000 |
| 2009/09/18 | 1,592 | 1,612 | 1,565 | 1,612 | 6,000 |
| 2009/09/17 | 1,597 | 1,612 | 1,580 | 1,612 | 4,700 |
| 2009/09/16 | 1,570 | 1,614 | 1,570 | 1,597 | 4,400 |
| 2009/09/15 | 1,572 | 1,597 | 1,555 | 1,597 | 5,400 |
| 2009/09/14 | 1,570 | 1,600 | 1,544 | 1,552 | 7,200 |
| 2009/09/11 | 1,593 | 1,623 | 1,585 | 1,600 | 28,500 |
| 2009/09/10 | 1,532 | 1,577 | 1,532 | 1,563 | 5,000 |
| 2009/09/09 | 1,529 | 1,546 | 1,524 | 1,534 | 4,700 |
| 2009/09/08 | 1,500 | 1,523 | 1,500 | 1,512 | 5,300 |
| 2009/09/07 | 1,483 | 1,515 | 1,480 | 1,500 | 5,400 |
| 2009/09/04 | 1,496 | 1,544 | 1,487 | 1,505 | 6,500 |
| 2009/09/03 | 1,493 | 1,505 | 1,491 | 1,495 | 4,200 |
| 2009/09/02 | 1,473 | 1,530 | 1,473 | 1,493 | 6,600 |
| 2009/09/01 | 1,537 | 1,563 | 1,537 | 1,563 | 1,800 |
| 2009/08/31 | 1,563 | 1,578 | 1,557 | 1,557 | 1,800 |
| 2009/08/28 | 1,542 | 1,563 | 1,536 | 1,560 | 2,800 |
| 2009/08/27 | 1,569 | 1,569 | 1,545 | 1,560 | 3,300 |
| 2009/08/26 | 1,572 | 1,572 | 1,541 | 1,570 | 2,000 |
| 2009/08/25 | 1,559 | 1,573 | 1,542 | 1,542 | 3,800 |
| 2009/08/24 | 1,545 | 1,560 | 1,529 | 1,539 | 4,300 |
| 2009/08/21 | 1,551 | 1,554 | 1,503 | 1,506 | 5,200 |
| 2009/08/20 | 1,555 | 1,580 | 1,553 | 1,561 | 2,800 |
| 2009/08/19 | 1,590 | 1,590 | 1,556 | 1,558 | 3,800 |
| 2009/08/18 | 1,610 | 1,610 | 1,572 | 1,590 | 6,600 |
| 2009/08/17 | 1,675 | 1,675 | 1,598 | 1,670 | 9,100 |
| 2009/08/14 | 1,576 | 1,636 | 1,576 | 1,585 | 9,900 |
| 2009/08/13 | 1,574 | 1,589 | 1,572 | 1,576 | 2,600 |
| 2009/08/12 | 1,594 | 1,595 | 1,565 | 1,573 | 4,800 |
| 2009/08/11 | 1,592 | 1,592 | 1,557 | 1,578 | 4,800 |
| 2009/08/10 | 1,579 | 1,595 | 1,547 | 1,572 | 7,200 |
| 2009/08/07 | 1,540 | 1,549 | 1,526 | 1,549 | 3,000 |
| 2009/08/06 | 1,535 | 1,541 | 1,512 | 1,536 | 3,100 |
| 2009/08/05 | 1,564 | 1,578 | 1,537 | 1,537 | 1,500 |
| 2009/08/04 | 1,520 | 1,548 | 1,517 | 1,548 | 3,600 |
| 2009/08/03 | 1,486 | 1,486 | 1,480 | 1,485 | 1,000 |
| 2009/07/31 | 1,500 | 1,511 | 1,469 | 1,469 | 1,300 |
| 2009/07/30 | 1,440 | 1,489 | 1,440 | 1,486 | 3,300 |
| 2009/07/29 | 1,479 | 1,479 | 1,443 | 1,456 | 1,900 |
| 2009/07/28 | 1,460 | 1,470 | 1,460 | 1,465 | 1,800 |
| 2009/07/27 | 1,470 | 1,471 | 1,448 | 1,470 | 3,000 |
| 2009/07/24 | 1,470 | 1,470 | 1,430 | 1,468 | 5,600 |
| 2009/07/23 | 1,431 | 1,467 | 1,430 | 1,446 | 7,400 |
| 2009/07/22 | 1,470 | 1,486 | 1,426 | 1,430 | 8,100 |
| 2009/07/21 | 1,468 | 1,488 | 1,448 | 1,485 | 2,700 |
| 2009/07/17 | 1,457 | 1,493 | 1,439 | 1,469 | 5,600 |
| 2009/07/16 | 1,467 | 1,472 | 1,446 | 1,446 | 6,000 |
| 2009/07/15 | 1,540 | 1,540 | 1,426 | 1,440 | 19,400 |
| 2009/07/14 | 1,520 | 1,580 | 1,520 | 1,532 | 9,300 |
| 2009/07/13 | 1,608 | 1,630 | 1,524 | 1,524 | 25,100 |
| 2009/07/10 | 1,545 | 1,679 | 1,529 | 1,591 | 35,100 |
| 2009/07/09 | 1,472 | 1,500 | 1,435 | 1,495 | 23,200 |
| 2009/07/08 | 1,425 | 1,450 | 1,399 | 1,442 | 18,500 |
| 2009/07/07 | 1,413 | 1,436 | 1,400 | 1,425 | 12,100 |
| 2009/07/06 | 1,383 | 1,411 | 1,382 | 1,409 | 6,700 |
| 2009/07/03 | 1,370 | 1,395 | 1,350 | 1,383 | 15,100 |
| 2009/07/02 | 1,341 | 1,356 | 1,340 | 1,355 | 5,500 |
| 2009/07/01 | 1,332 | 1,355 | 1,332 | 1,355 | 2,200 |
| 2009/06/30 | 1,340 | 1,351 | 1,332 | 1,351 | 2,900 |
| 2009/06/29 | 1,383 | 1,391 | 1,331 | 1,335 | 4,400 |
| 2009/06/26 | 1,340 | 1,364 | 1,321 | 1,364 | 1,900 |
| 2009/06/25 | 1,337 | 1,353 | 1,320 | 1,335 | 4,200 |
| 2009/06/24 | 1,352 | 1,356 | 1,300 | 1,336 | 6,900 |
| 2009/06/23 | 1,348 | 1,359 | 1,338 | 1,356 | 8,900 |
| 2009/06/22 | 1,363 | 1,382 | 1,356 | 1,361 | 4,400 |
| 2009/06/19 | 1,381 | 1,383 | 1,362 | 1,363 | 6,600 |
| 2009/06/18 | 1,354 | 1,394 | 1,348 | 1,368 | 8,000 |
| 2009/06/17 | 1,337 | 1,397 | 1,337 | 1,394 | 3,700 |
| 2009/06/16 | 1,383 | 1,400 | 1,357 | 1,357 | 5,400 |
| 2009/06/15 | 1,347 | 1,420 | 1,342 | 1,420 | 10,500 |
| 2009/06/12 | 1,347 | 1,348 | 1,337 | 1,345 | 10,500 |
| 2009/06/11 | 1,345 | 1,345 | 1,319 | 1,327 | 10,000 |
| 2009/06/10 | 1,312 | 1,346 | 1,302 | 1,338 | 18,300 |
| 2009/06/09 | 1,308 | 1,328 | 1,302 | 1,312 | 18,100 |
| 2009/06/08 | 1,290 | 1,328 | 1,290 | 1,308 | 14,100 |
| 2009/06/05 | 1,279 | 1,296 | 1,257 | 1,290 | 4,400 |
| 2009/06/04 | 1,264 | 1,289 | 1,264 | 1,279 | 6,400 |
| 2009/06/03 | 1,290 | 1,290 | 1,251 | 1,284 | 28,100 |
| 2009/06/02 | 1,330 | 1,330 | 1,275 | 1,290 | 22,600 |
| 2009/06/01 | 1,301 | 1,380 | 1,301 | 1,368 | 6,600 |
| 2009/05/29 | 1,313 | 1,329 | 1,313 | 1,315 | 1,100 |
| 2009/05/28 | 1,312 | 1,333 | 1,305 | 1,331 | 7,300 |
| 2009/05/27 | 1,350 | 1,363 | 1,331 | 1,331 | 7,400 |
| 2009/05/26 | 1,333 | 1,350 | 1,312 | 1,350 | 9,100 |
| 2009/05/25 | 1,321 | 1,339 | 1,286 | 1,334 | 15,400 |
| 2009/05/22 | 1,293 | 1,332 | 1,290 | 1,321 | 9,000 |
| 2009/05/21 | 1,331 | 1,358 | 1,250 | 1,313 | 32,000 |
| 2009/05/20 | 1,390 | 1,395 | 1,342 | 1,380 | 25,500 |
| 2009/05/19 | 1,293 | 1,432 | 1,286 | 1,395 | 50,600 |
| 2009/05/18 | 1,300 | 1,302 | 1,296 | 1,296 | 8,900 |
| 2009/05/15 | 1,275 | 1,319 | 1,259 | 1,310 | 27,600 |
| 2009/05/14 | 1,157 | 1,230 | 1,157 | 1,195 | 16,200 |
| 2009/05/13 | 1,139 | 1,180 | 1,139 | 1,177 | 9,300 |
| 2009/05/12 | 1,124 | 1,145 | 1,088 | 1,145 | 2,100 |
| 2009/05/11 | 1,119 | 1,129 | 1,119 | 1,124 | 1,600 |
| 2009/05/08 | 1,130 | 1,130 | 1,083 | 1,119 | 6,700 |
| 2009/05/07 | 1,121 | 1,130 | 1,104 | 1,120 | 3,600 |
| 2009/05/01 | 1,070 | 1,080 | 1,055 | 1,080 | 2,400 |
| 2009/04/30 | 1,050 | 1,068 | 1,050 | 1,068 | 3,800 |
| 2009/04/28 | 1,075 | 1,075 | 1,038 | 1,065 | 9,100 |
| 2009/04/27 | 1,054 | 1,079 | 1,054 | 1,078 | 2,200 |
| 2009/04/24 | 1,070 | 1,091 | 1,055 | 1,074 | 2,900 |
| 2009/04/23 | 1,083 | 1,110 | 1,081 | 1,090 | 2,600 |
| 2009/04/22 | 1,165 | 1,166 | 1,071 | 1,071 | 4,800 |
| 2009/04/21 | 1,096 | 1,175 | 1,062 | 1,150 | 6,600 |
| 2009/04/20 | 1,108 | 1,116 | 1,096 | 1,096 | 1,700 |
| 2009/04/17 | 1,011 | 1,108 | 1,011 | 1,108 | 11,200 |
| 2009/04/16 | 1,048 | 1,050 | 1,041 | 1,041 | 4,400 |
| 2009/04/15 | 1,055 | 1,055 | 1,046 | 1,052 | 3,300 |
| 2009/04/14 | 1,054 | 1,078 | 1,041 | 1,041 | 5,500 |
| 2009/04/13 | 1,090 | 1,100 | 1,066 | 1,069 | 4,900 |
| 2009/04/10 | 1,100 | 1,140 | 1,067 | 1,071 | 8,200 |
| 2009/04/09 | 1,086 | 1,095 | 1,073 | 1,080 | 5,300 |
| 2009/04/08 | 1,046 | 1,046 | 1,040 | 1,046 | 4,600 |
| 2009/04/07 | 1,098 | 1,098 | 1,063 | 1,066 | 6,200 |
| 2009/04/06 | 1,100 | 1,100 | 1,063 | 1,084 | 5,200 |
| 2009/04/03 | 1,095 | 1,110 | 1,072 | 1,100 | 5,100 |
| 2009/04/02 | 1,108 | 1,110 | 1,044 | 1,095 | 7,800 |
| 2009/04/01 | 1,131 | 1,133 | 1,121 | 1,127 | 2,400 |
| 2009/03/31 | 1,182 | 1,183 | 1,130 | 1,130 | 5,900 |
| 2009/03/30 | 1,163 | 1,187 | 1,162 | 1,162 | 3,800 |
| 2009/03/27 | 1,161 | 1,187 | 1,161 | 1,181 | 10,000 |
| 2009/03/26 | 1,177 | 1,177 | 1,153 | 1,174 | 3,200 |
| 2009/03/25 | 1,177 | 1,180 | 1,153 | 1,180 | 5,200 |
| 2009/03/24 | 1,152 | 1,177 | 1,152 | 1,171 | 11,900 |
| 2009/03/23 | 1,141 | 1,177 | 1,141 | 1,160 | 5,300 |
| 2009/03/19 | 1,192 | 1,192 | 1,141 | 1,159 | 8,400 |
| 2009/03/18 | 1,180 | 1,180 | 1,143 | 1,155 | 11,300 |
| 2009/03/17 | 1,198 | 1,198 | 1,166 | 1,180 | 7,900 |
| 2009/03/16 | 1,151 | 1,192 | 1,141 | 1,186 | 13,800 |
| 2009/03/13 | 1,131 | 1,171 | 1,130 | 1,171 | 15,700 |
| 2009/03/12 | 1,194 | 1,194 | 1,165 | 1,189 | 3,400 |
| 2009/03/11 | 1,199 | 1,200 | 1,160 | 1,192 | 7,500 |
| 2009/03/10 | 1,180 | 1,214 | 1,156 | 1,194 | 7,700 |
| 2009/03/09 | 1,142 | 1,142 | 1,087 | 1,140 | 7,900 |
| 2009/03/06 | 1,080 | 1,155 | 1,065 | 1,142 | 6,600 |
| 2009/03/05 | 1,085 | 1,100 | 1,080 | 1,087 | 4,500 |
| 2009/03/04 | 1,079 | 1,079 | 1,031 | 1,065 | 9,800 |
| 2009/03/03 | 1,039 | 1,075 | 1,029 | 1,075 | 10,500 |
| 2009/03/02 | 1,028 | 1,059 | 1,028 | 1,059 | 38,400 |
| 2009/02/27 | 1,180 | 1,180 | 1,002 | 1,088 | 27,800 |