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 |
---|---|---|---|---|---|
2013/12/30 | 2,701 | 2,765 | 2,701 | 2,754 | 8,400 |
2013/12/27 | 2,724 | 2,735 | 2,652 | 2,728 | 16,300 |
2013/12/26 | 2,515 | 2,682 | 2,505 | 2,674 | 16,700 |
2013/12/25 | 2,539 | 2,557 | 2,490 | 2,521 | 18,400 |
2013/12/24 | 2,525 | 2,572 | 2,493 | 2,526 | 21,000 |
2013/12/20 | 2,588 | 2,598 | 2,566 | 2,575 | 13,700 |
2013/12/19 | 2,605 | 2,619 | 2,593 | 2,604 | 64,400 |
2013/12/18 | 2,630 | 2,640 | 2,584 | 2,605 | 9,100 |
2013/12/17 | 2,654 | 2,687 | 2,631 | 2,633 | 7,900 |
2013/12/16 | 2,625 | 2,680 | 2,611 | 2,654 | 12,200 |
2013/12/13 | 2,600 | 2,626 | 2,561 | 2,600 | 19,000 |
2013/12/12 | 2,620 | 2,651 | 2,608 | 2,626 | 7,900 |
2013/12/11 | 2,692 | 2,693 | 2,628 | 2,667 | 14,400 |
2013/12/10 | 2,719 | 2,720 | 2,680 | 2,697 | 7,100 |
2013/12/09 | 2,697 | 2,750 | 2,697 | 2,734 | 7,800 |
2013/12/06 | 2,654 | 2,700 | 2,654 | 2,678 | 5,700 |
2013/12/05 | 2,690 | 2,720 | 2,670 | 2,686 | 5,700 |
2013/12/04 | 2,733 | 2,739 | 2,676 | 2,697 | 7,800 |
2013/12/03 | 2,685 | 2,786 | 2,676 | 2,740 | 14,400 |
2013/12/02 | 2,671 | 2,680 | 2,623 | 2,653 | 5,200 |
2013/11/29 | 2,602 | 2,639 | 2,601 | 2,636 | 6,500 |
2013/11/28 | 2,646 | 2,646 | 2,623 | 2,623 | 7,200 |
2013/11/27 | 2,680 | 2,683 | 2,648 | 2,667 | 4,200 |
2013/11/26 | 2,700 | 2,737 | 2,680 | 2,684 | 5,600 |
2013/11/25 | 2,780 | 2,780 | 2,698 | 2,719 | 17,700 |
2013/11/22 | 2,787 | 2,805 | 2,782 | 2,787 | 5,600 |
2013/11/21 | 2,765 | 2,815 | 2,747 | 2,807 | 10,300 |
2013/11/20 | 2,760 | 2,780 | 2,733 | 2,758 | 7,800 |
2013/11/19 | 2,799 | 2,799 | 2,785 | 2,787 | 2,300 |
2013/11/18 | 2,770 | 2,799 | 2,760 | 2,792 | 2,200 |
2013/11/15 | 2,726 | 2,781 | 2,720 | 2,769 | 14,000 |
2013/11/14 | 2,727 | 2,768 | 2,725 | 2,756 | 6,700 |
2013/11/13 | 2,771 | 2,771 | 2,725 | 2,747 | 4,000 |
2013/11/12 | 2,762 | 2,799 | 2,731 | 2,780 | 3,400 |
2013/11/11 | 2,761 | 2,839 | 2,730 | 2,762 | 8,600 |
2013/11/08 | 2,805 | 2,829 | 2,761 | 2,811 | 7,100 |
2013/11/07 | 2,832 | 2,867 | 2,817 | 2,820 | 39,000 |
2013/11/06 | 2,856 | 2,856 | 2,811 | 2,840 | 6,600 |
2013/11/05 | 2,925 | 2,925 | 2,843 | 2,857 | 3,400 |
2013/11/01 | 2,918 | 2,934 | 2,830 | 2,875 | 6,700 |
2013/10/31 | 2,938 | 2,948 | 2,831 | 2,918 | 10,300 |
2013/10/30 | 2,880 | 2,949 | 2,872 | 2,945 | 25,300 |
2013/10/29 | 2,831 | 2,861 | 2,831 | 2,838 | 5,600 |
2013/10/28 | 2,850 | 2,879 | 2,834 | 2,849 | 3,800 |
2013/10/25 | 2,872 | 2,889 | 2,840 | 2,867 | 5,500 |
2013/10/24 | 2,850 | 2,872 | 2,842 | 2,871 | 3,800 |
2013/10/23 | 2,888 | 2,900 | 2,851 | 2,876 | 5,500 |
2013/10/22 | 2,898 | 2,900 | 2,880 | 2,898 | 4,600 |
2013/10/21 | 2,888 | 2,919 | 2,888 | 2,909 | 4,200 |
2013/10/18 | 2,920 | 2,920 | 2,850 | 2,888 | 6,800 |
2013/10/17 | 2,894 | 2,920 | 2,881 | 2,920 | 4,900 |
2013/10/16 | 2,908 | 2,908 | 2,880 | 2,894 | 1,700 |
2013/10/15 | 2,917 | 2,920 | 2,892 | 2,908 | 4,500 |
2013/10/11 | 2,906 | 2,943 | 2,840 | 2,917 | 11,200 |
2013/10/10 | 2,902 | 2,914 | 2,820 | 2,906 | 10,200 |
2013/10/09 | 2,839 | 2,900 | 2,803 | 2,875 | 8,200 |
2013/10/08 | 2,820 | 2,845 | 2,801 | 2,825 | 9,700 |
2013/10/07 | 2,850 | 2,881 | 2,830 | 2,834 | 7,000 |
2013/10/04 | 2,947 | 2,947 | 2,877 | 2,877 | 7,800 |
2013/10/03 | 2,880 | 2,970 | 2,880 | 2,914 | 4,100 |
2013/10/02 | 2,969 | 2,978 | 2,850 | 2,917 | 11,900 |
2013/10/01 | 2,892 | 2,978 | 2,892 | 2,969 | 12,300 |
2013/09/30 | 2,900 | 2,916 | 2,870 | 2,888 | 2,900 |
2013/09/27 | 2,909 | 2,949 | 2,906 | 2,931 | 2,100 |
2013/09/26 | 2,936 | 2,959 | 2,850 | 2,944 | 7,800 |
2013/09/25 | 2,940 | 2,940 | 2,850 | 2,937 | 6,900 |
2013/09/24 | 2,933 | 2,973 | 2,892 | 2,917 | 5,000 |
2013/09/20 | 2,963 | 2,989 | 2,956 | 2,973 | 2,800 |
2013/09/19 | 2,931 | 2,994 | 2,931 | 2,993 | 6,000 |
2013/09/18 | 2,946 | 2,964 | 2,946 | 2,955 | 3,700 |
2013/09/17 | 2,981 | 2,999 | 2,951 | 2,996 | 7,600 |
2013/09/13 | 2,909 | 2,970 | 2,909 | 2,936 | 15,500 |
2013/09/12 | 3,005 | 3,005 | 2,938 | 2,949 | 5,800 |
2013/09/11 | 3,085 | 3,085 | 3,030 | 3,035 | 17,700 |
2013/09/10 | 3,000 | 3,055 | 2,991 | 3,015 | 27,900 |
2013/09/09 | 2,900 | 3,170 | 2,898 | 2,999 | 71,900 |
2013/09/06 | 2,743 | 2,760 | 2,729 | 2,750 | 7,300 |
2013/09/05 | 2,747 | 2,747 | 2,733 | 2,742 | 3,100 |
2013/09/04 | 2,743 | 2,749 | 2,725 | 2,746 | 12,500 |
2013/09/03 | 2,700 | 2,729 | 2,700 | 2,727 | 5,500 |
2013/09/02 | 2,650 | 2,699 | 2,648 | 2,680 | 6,100 |
2013/08/30 | 2,610 | 2,656 | 2,605 | 2,608 | 10,000 |
2013/08/29 | 2,636 | 2,674 | 2,565 | 2,660 | 3,700 |
2013/08/28 | 2,651 | 2,692 | 2,616 | 2,636 | 12,800 |
2013/08/27 | 2,731 | 2,731 | 2,717 | 2,718 | 3,800 |
2013/08/26 | 2,730 | 2,747 | 2,730 | 2,739 | 1,500 |
2013/08/23 | 2,725 | 2,764 | 2,702 | 2,711 | 5,100 |
2013/08/22 | 2,730 | 2,730 | 2,699 | 2,721 | 6,200 |
2013/08/21 | 2,750 | 2,756 | 2,708 | 2,731 | 10,700 |
2013/08/20 | 2,789 | 2,791 | 2,720 | 2,723 | 16,800 |
2013/08/19 | 2,767 | 2,787 | 2,767 | 2,784 | 4,900 |
2013/08/16 | 2,787 | 2,787 | 2,753 | 2,766 | 10,300 |
2013/08/15 | 2,827 | 2,827 | 2,778 | 2,786 | 8,400 |
2013/08/14 | 2,796 | 2,839 | 2,767 | 2,827 | 7,900 |
2013/08/13 | 2,753 | 2,806 | 2,713 | 2,796 | 14,700 |
2013/08/12 | 2,735 | 2,798 | 2,735 | 2,752 | 17,100 |
2013/08/09 | 2,894 | 2,895 | 2,660 | 2,733 | 81,400 |
2013/08/08 | 3,010 | 3,040 | 2,930 | 2,960 | 19,700 |
2013/08/07 | 3,030 | 3,030 | 2,980 | 2,999 | 17,600 |
2013/08/06 | 2,940 | 3,040 | 2,935 | 3,030 | 32,800 |
2013/08/05 | 2,950 | 2,951 | 2,935 | 2,940 | 8,000 |
2013/08/02 | 2,903 | 2,950 | 2,882 | 2,950 | 26,400 |
2013/08/01 | 2,860 | 2,898 | 2,810 | 2,898 | 4,000 |
2013/07/31 | 2,900 | 2,900 | 2,860 | 2,860 | 10,100 |
2013/07/30 | 2,792 | 2,900 | 2,791 | 2,900 | 8,100 |
2013/07/29 | 2,855 | 2,855 | 2,753 | 2,763 | 13,700 |
2013/07/26 | 2,918 | 2,918 | 2,861 | 2,880 | 20,600 |
2013/07/25 | 2,943 | 2,943 | 2,918 | 2,918 | 6,600 |
2013/07/24 | 2,927 | 2,946 | 2,912 | 2,929 | 15,100 |
2013/07/23 | 2,915 | 2,934 | 2,900 | 2,928 | 6,600 |
2013/07/22 | 2,866 | 2,924 | 2,841 | 2,917 | 12,400 |
2013/07/19 | 2,912 | 2,912 | 2,740 | 2,864 | 20,100 |
2013/07/18 | 2,937 | 2,940 | 2,900 | 2,912 | 11,200 |
2013/07/17 | 2,930 | 2,949 | 2,913 | 2,932 | 16,100 |
2013/07/16 | 2,922 | 2,934 | 2,904 | 2,909 | 24,000 |
2013/07/12 | 2,901 | 2,938 | 2,832 | 2,897 | 14,700 |
2013/07/11 | 2,880 | 2,900 | 2,855 | 2,900 | 11,500 |
2013/07/10 | 2,930 | 2,975 | 2,860 | 2,908 | 22,900 |
2013/07/09 | 2,905 | 2,965 | 2,810 | 2,953 | 24,600 |
2013/07/08 | 2,896 | 2,937 | 2,773 | 2,907 | 26,600 |
2013/07/05 | 2,788 | 2,896 | 2,753 | 2,896 | 29,100 |
2013/07/04 | 2,776 | 2,790 | 2,715 | 2,745 | 8,900 |
2013/07/03 | 2,686 | 2,780 | 2,681 | 2,735 | 22,100 |
2013/07/02 | 2,580 | 2,727 | 2,560 | 2,714 | 24,200 |
2013/07/01 | 2,539 | 2,548 | 2,418 | 2,546 | 11,900 |
2013/06/28 | 2,417 | 2,512 | 2,417 | 2,496 | 10,600 |
2013/06/27 | 2,440 | 2,470 | 2,319 | 2,418 | 12,900 |
2013/06/26 | 2,489 | 2,489 | 2,400 | 2,415 | 6,800 |
2013/06/25 | 2,538 | 2,538 | 2,420 | 2,457 | 8,000 |
2013/06/24 | 2,488 | 2,500 | 2,475 | 2,499 | 8,500 |
2013/06/21 | 2,440 | 2,495 | 2,410 | 2,488 | 7,000 |
2013/06/20 | 2,569 | 2,569 | 2,488 | 2,522 | 7,900 |
2013/06/19 | 2,559 | 2,594 | 2,484 | 2,592 | 15,600 |
2013/06/18 | 2,566 | 2,566 | 2,512 | 2,517 | 4,100 |
2013/06/17 | 2,400 | 2,580 | 2,400 | 2,566 | 8,100 |
2013/06/14 | 2,455 | 2,482 | 2,410 | 2,445 | 20,100 |
2013/06/13 | 2,477 | 2,527 | 2,416 | 2,442 | 11,100 |
2013/06/12 | 2,529 | 2,534 | 2,429 | 2,527 | 8,700 |
2013/06/11 | 2,561 | 2,603 | 2,515 | 2,533 | 19,100 |
2013/06/10 | 2,555 | 2,630 | 2,481 | 2,575 | 18,700 |
2013/06/07 | 2,306 | 2,390 | 2,241 | 2,349 | 34,000 |
2013/06/06 | 2,546 | 2,546 | 2,384 | 2,427 | 27,900 |
2013/06/05 | 2,500 | 2,710 | 2,500 | 2,586 | 31,400 |
2013/06/04 | 2,438 | 2,550 | 2,370 | 2,530 | 33,600 |
2013/06/03 | 2,589 | 2,624 | 2,454 | 2,488 | 27,400 |
2013/05/31 | 2,610 | 2,681 | 2,590 | 2,607 | 14,300 |
2013/05/30 | 2,610 | 2,699 | 2,571 | 2,605 | 32,200 |
2013/05/29 | 2,631 | 2,754 | 2,631 | 2,715 | 17,000 |
2013/05/28 | 2,550 | 2,702 | 2,512 | 2,607 | 35,300 |
2013/05/27 | 2,777 | 2,777 | 2,504 | 2,592 | 41,100 |
2013/05/24 | 2,743 | 2,900 | 2,580 | 2,783 | 61,500 |
2013/05/23 | 2,952 | 2,952 | 2,723 | 2,740 | 48,100 |
2013/05/22 | 3,000 | 3,000 | 2,865 | 2,952 | 29,600 |
2013/05/21 | 3,115 | 3,115 | 2,982 | 3,040 | 26,900 |
2013/05/20 | 3,125 | 3,250 | 3,065 | 3,115 | 37,000 |
2013/05/17 | 2,891 | 3,150 | 2,888 | 3,125 | 44,600 |
2013/05/16 | 3,000 | 3,100 | 2,729 | 2,862 | 67,600 |
2013/05/15 | 3,335 | 3,340 | 2,950 | 3,035 | 64,900 |
2013/05/14 | 3,250 | 3,325 | 3,170 | 3,300 | 60,800 |
2013/05/13 | 3,000 | 3,250 | 2,960 | 3,185 | 73,100 |
2013/05/10 | 3,100 | 3,300 | 3,085 | 3,120 | 93,800 |
2013/05/09 | 3,050 | 3,090 | 2,936 | 2,942 | 50,800 |
2013/05/08 | 2,890 | 3,235 | 2,880 | 3,095 | 135,200 |
2013/05/07 | 2,700 | 2,750 | 2,700 | 2,731 | 25,700 |
2013/05/02 | 2,690 | 2,740 | 2,635 | 2,694 | 45,900 |
2013/05/01 | 2,645 | 2,688 | 2,550 | 2,688 | 39,600 |
2013/04/30 | 2,502 | 2,635 | 2,498 | 2,613 | 45,300 |
2013/04/26 | 2,500 | 2,626 | 2,445 | 2,452 | 31,800 |
2013/04/25 | 2,365 | 2,560 | 2,331 | 2,500 | 53,300 |
2013/04/24 | 2,380 | 2,388 | 2,320 | 2,360 | 18,100 |
2013/04/23 | 2,280 | 2,375 | 2,280 | 2,343 | 33,700 |
2013/04/22 | 2,241 | 2,271 | 2,240 | 2,264 | 11,700 |
2013/04/19 | 2,240 | 2,240 | 2,161 | 2,200 | 9,400 |
2013/04/18 | 2,217 | 2,253 | 2,200 | 2,240 | 9,400 |
2013/04/17 | 2,231 | 2,258 | 2,214 | 2,221 | 7,400 |
2013/04/16 | 2,210 | 2,249 | 2,200 | 2,211 | 9,600 |
2013/04/15 | 2,218 | 2,277 | 2,218 | 2,258 | 10,700 |
2013/04/12 | 2,250 | 2,280 | 2,214 | 2,218 | 19,600 |
2013/04/11 | 2,250 | 2,308 | 2,237 | 2,300 | 17,300 |
2013/04/10 | 2,180 | 2,234 | 2,180 | 2,234 | 17,900 |
2013/04/09 | 2,238 | 2,238 | 2,101 | 2,177 | 14,800 |
2013/04/08 | 2,174 | 2,230 | 2,163 | 2,229 | 16,700 |
2013/04/05 | 2,238 | 2,249 | 2,199 | 2,206 | 14,200 |
2013/04/04 | 2,090 | 2,190 | 2,052 | 2,187 | 12,800 |
2013/04/03 | 2,021 | 2,100 | 2,021 | 2,092 | 18,300 |
2013/04/02 | 2,010 | 2,039 | 1,945 | 2,021 | 24,300 |
2013/04/01 | 2,203 | 2,222 | 2,074 | 2,090 | 20,400 |
2013/03/29 | 2,249 | 2,250 | 2,208 | 2,235 | 15,600 |
2013/03/28 | 2,245 | 2,260 | 2,200 | 2,230 | 20,200 |
2013/03/27 | 2,210 | 2,260 | 2,201 | 2,243 | 11,900 |
2013/03/26 | 2,223 | 2,246 | 2,200 | 2,211 | 18,800 |
2013/03/25 | 2,297 | 2,297 | 2,200 | 2,224 | 19,700 |
2013/03/22 | 2,343 | 2,343 | 2,277 | 2,284 | 25,500 |
2013/03/21 | 2,299 | 2,347 | 2,274 | 2,322 | 25,500 |
2013/03/19 | 2,350 | 2,375 | 2,260 | 2,260 | 30,500 |
2013/03/18 | 2,405 | 2,420 | 2,235 | 2,243 | 87,700 |
2013/03/15 | 2,160 | 2,182 | 2,038 | 2,155 | 27,800 |
2013/03/14 | 2,100 | 2,180 | 2,100 | 2,135 | 26,300 |
2013/03/13 | 2,061 | 2,099 | 2,031 | 2,088 | 8,500 |
2013/03/12 | 2,118 | 2,136 | 1,982 | 2,033 | 27,900 |
2013/03/11 | 2,100 | 2,198 | 2,091 | 2,103 | 33,600 |
2013/03/08 | 2,000 | 2,080 | 1,999 | 2,040 | 38,800 |
2013/03/07 | 1,989 | 2,069 | 1,977 | 2,000 | 28,000 |
2013/03/06 | 1,955 | 1,980 | 1,926 | 1,977 | 16,400 |
2013/03/05 | 2,050 | 2,050 | 1,959 | 1,961 | 25,200 |
2013/03/04 | 2,016 | 2,074 | 1,980 | 2,015 | 66,300 |
2013/03/01 | 1,776 | 1,847 | 1,772 | 1,816 | 9,100 |
2013/02/28 | 1,801 | 1,829 | 1,773 | 1,777 | 5,200 |
2013/02/27 | 1,743 | 1,865 | 1,743 | 1,800 | 21,400 |
2013/02/26 | 1,741 | 1,765 | 1,741 | 1,743 | 6,800 |
2013/02/25 | 1,851 | 1,865 | 1,761 | 1,772 | 21,800 |
2013/02/22 | 1,864 | 1,864 | 1,809 | 1,840 | 19,900 |
2013/02/21 | 1,809 | 1,890 | 1,809 | 1,876 | 19,600 |
2013/02/20 | 1,781 | 1,821 | 1,760 | 1,816 | 12,000 |
2013/02/19 | 1,799 | 1,811 | 1,785 | 1,793 | 15,000 |
2013/02/18 | 1,746 | 1,795 | 1,744 | 1,788 | 24,600 |
2013/02/15 | 1,726 | 1,760 | 1,691 | 1,744 | 26,500 |
2013/02/14 | 1,710 | 1,767 | 1,702 | 1,766 | 16,900 |
2013/02/13 | 1,679 | 1,710 | 1,641 | 1,691 | 18,100 |
2013/02/12 | 1,639 | 1,685 | 1,624 | 1,651 | 9,400 |
2013/02/08 | 1,611 | 1,638 | 1,608 | 1,620 | 7,700 |
2013/02/07 | 1,659 | 1,659 | 1,621 | 1,624 | 5,500 |
2013/02/06 | 1,618 | 1,659 | 1,616 | 1,647 | 17,800 |
2013/02/05 | 1,653 | 1,674 | 1,617 | 1,617 | 9,700 |
2013/02/04 | 1,660 | 1,708 | 1,650 | 1,653 | 7,100 |
2013/02/01 | 1,663 | 1,677 | 1,625 | 1,650 | 9,200 |
2013/01/31 | 1,597 | 1,655 | 1,597 | 1,655 | 6,800 |
2013/01/30 | 1,620 | 1,650 | 1,609 | 1,614 | 8,500 |
2013/01/29 | 1,590 | 1,600 | 1,550 | 1,598 | 7,700 |
2013/01/28 | 1,618 | 1,628 | 1,591 | 1,593 | 6,200 |
2013/01/25 | 1,630 | 1,650 | 1,624 | 1,628 | 19,800 |
2013/01/24 | 1,611 | 1,635 | 1,605 | 1,624 | 24,800 |
2013/01/23 | 1,666 | 1,670 | 1,619 | 1,622 | 13,000 |
2013/01/22 | 1,675 | 1,689 | 1,665 | 1,680 | 22,900 |
2013/01/21 | 1,682 | 1,707 | 1,682 | 1,700 | 20,400 |
2013/01/18 | 1,750 | 1,800 | 1,740 | 1,744 | 38,300 |
2013/01/17 | 1,842 | 1,870 | 1,754 | 1,783 | 34,400 |
2013/01/16 | 1,817 | 1,888 | 1,815 | 1,882 | 26,900 |
2013/01/15 | 1,755 | 1,940 | 1,755 | 1,841 | 67,600 |
2013/01/11 | 1,690 | 1,769 | 1,670 | 1,750 | 43,000 |
2013/01/10 | 1,629 | 1,724 | 1,600 | 1,687 | 36,200 |
2013/01/09 | 1,500 | 1,629 | 1,500 | 1,598 | 58,100 |
2013/01/08 | 1,364 | 1,465 | 1,350 | 1,461 | 18,000 |
2013/01/07 | 1,325 | 1,380 | 1,315 | 1,363 | 13,100 |
2013/01/04 | 1,302 | 1,310 | 1,290 | 1,310 | 8,000 |