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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,160 | 4,160 | 4,010 | 4,035 | 31,000 |
| 2014/12/29 | 4,130 | 4,195 | 4,110 | 4,145 | 21,800 |
| 2014/12/26 | 3,980 | 4,130 | 3,980 | 4,085 | 37,100 |
| 2014/12/25 | 3,815 | 3,945 | 3,810 | 3,930 | 31,600 |
| 2014/12/24 | 3,835 | 3,855 | 3,820 | 3,835 | 23,500 |
| 2014/12/22 | 3,880 | 3,895 | 3,815 | 3,845 | 27,700 |
| 2014/12/19 | 3,880 | 3,935 | 3,850 | 3,890 | 20,500 |
| 2014/12/18 | 3,920 | 4,000 | 3,850 | 3,875 | 37,000 |
| 2014/12/17 | 3,845 | 3,945 | 3,835 | 3,915 | 28,000 |
| 2014/12/16 | 4,070 | 4,130 | 3,875 | 3,880 | 29,800 |
| 2014/12/15 | 4,180 | 4,255 | 4,150 | 4,160 | 15,500 |
| 2014/12/12 | 4,150 | 4,300 | 4,150 | 4,175 | 24,100 |
| 2014/12/11 | 4,270 | 4,320 | 4,175 | 4,185 | 19,600 |
| 2014/12/10 | 4,365 | 4,380 | 4,270 | 4,270 | 23,400 |
| 2014/12/09 | 4,505 | 4,535 | 4,405 | 4,435 | 21,800 |
| 2014/12/08 | 4,585 | 4,585 | 4,530 | 4,575 | 20,800 |
| 2014/12/05 | 4,585 | 4,590 | 4,550 | 4,555 | 9,100 |
| 2014/12/04 | 4,605 | 4,635 | 4,490 | 4,585 | 62,300 |
| 2014/12/03 | 4,670 | 4,690 | 4,605 | 4,610 | 35,500 |
| 2014/12/02 | 4,720 | 4,720 | 4,665 | 4,670 | 9,800 |
| 2014/12/01 | 4,780 | 4,780 | 4,700 | 4,720 | 7,300 |
| 2014/11/28 | 4,660 | 4,745 | 4,635 | 4,710 | 19,600 |
| 2014/11/27 | 4,725 | 4,740 | 4,650 | 4,670 | 13,600 |
| 2014/11/26 | 4,755 | 4,785 | 4,725 | 4,740 | 12,600 |
| 2014/11/25 | 4,755 | 4,775 | 4,685 | 4,755 | 7,600 |
| 2014/11/21 | 4,600 | 4,775 | 4,555 | 4,765 | 19,300 |
| 2014/11/20 | 4,680 | 4,680 | 4,600 | 4,610 | 24,800 |
| 2014/11/19 | 4,680 | 4,680 | 4,605 | 4,610 | 10,200 |
| 2014/11/18 | 4,605 | 4,755 | 4,545 | 4,650 | 38,500 |
| 2014/11/17 | 4,750 | 4,770 | 4,590 | 4,600 | 15,200 |
| 2014/11/14 | 4,675 | 4,820 | 4,650 | 4,695 | 23,300 |
| 2014/11/13 | 4,760 | 4,840 | 4,670 | 4,675 | 15,700 |
| 2014/11/12 | 4,825 | 4,900 | 4,755 | 4,755 | 18,100 |
| 2014/11/11 | 4,995 | 4,995 | 4,850 | 4,870 | 11,600 |
| 2014/11/10 | 4,870 | 4,950 | 4,845 | 4,930 | 8,400 |
| 2014/11/07 | 5,070 | 5,090 | 4,885 | 4,940 | 20,100 |
| 2014/11/06 | 5,100 | 5,150 | 5,000 | 5,030 | 22,500 |
| 2014/11/05 | 4,960 | 5,090 | 4,945 | 5,080 | 28,000 |
| 2014/11/04 | 5,000 | 5,030 | 4,920 | 4,935 | 27,200 |
| 2014/10/31 | 4,820 | 4,925 | 4,790 | 4,900 | 28,800 |
| 2014/10/30 | 4,800 | 4,860 | 4,760 | 4,765 | 22,100 |
| 2014/10/29 | 4,740 | 4,870 | 4,740 | 4,835 | 13,900 |
| 2014/10/28 | 4,725 | 4,800 | 4,725 | 4,795 | 5,900 |
| 2014/10/27 | 4,775 | 4,795 | 4,710 | 4,795 | 13,700 |
| 2014/10/24 | 4,840 | 4,850 | 4,750 | 4,760 | 17,700 |
| 2014/10/23 | 4,850 | 4,850 | 4,745 | 4,770 | 12,800 |
| 2014/10/22 | 4,660 | 4,860 | 4,660 | 4,860 | 31,400 |
| 2014/10/21 | 4,725 | 4,755 | 4,595 | 4,635 | 20,100 |
| 2014/10/20 | 4,550 | 4,770 | 4,550 | 4,715 | 29,600 |
| 2014/10/17 | 4,640 | 4,690 | 4,455 | 4,455 | 53,100 |
| 2014/10/16 | 4,620 | 4,755 | 4,600 | 4,710 | 23,600 |
| 2014/10/15 | 4,700 | 4,805 | 4,700 | 4,750 | 15,400 |
| 2014/10/14 | 4,795 | 4,825 | 4,690 | 4,690 | 51,500 |
| 2014/10/10 | 4,840 | 4,885 | 4,820 | 4,865 | 41,400 |
| 2014/10/09 | 5,090 | 5,090 | 4,880 | 4,885 | 25,700 |
| 2014/10/08 | 4,910 | 5,070 | 4,910 | 5,050 | 25,800 |
| 2014/10/07 | 5,150 | 5,150 | 4,995 | 4,995 | 34,200 |
| 2014/10/06 | 5,000 | 5,240 | 5,000 | 5,180 | 50,000 |
| 2014/10/03 | 4,860 | 4,985 | 4,860 | 4,935 | 27,500 |
| 2014/10/02 | 4,915 | 4,920 | 4,850 | 4,855 | 50,300 |
| 2014/10/01 | 5,080 | 5,090 | 4,930 | 4,935 | 40,700 |
| 2014/09/30 | 5,100 | 5,100 | 5,020 | 5,030 | 26,400 |
| 2014/09/29 | 5,150 | 5,150 | 5,070 | 5,130 | 13,300 |
| 2014/09/26 | 5,130 | 5,260 | 5,120 | 5,120 | 39,900 |
| 2014/09/25 | 5,110 | 5,310 | 5,080 | 5,230 | 149,300 |
| 2014/09/24 | 5,060 | 5,120 | 5,030 | 5,030 | 29,000 |
| 2014/09/22 | 5,190 | 5,200 | 5,060 | 5,080 | 22,600 |
| 2014/09/19 | 5,050 | 5,130 | 5,020 | 5,090 | 22,100 |
| 2014/09/18 | 5,070 | 5,100 | 5,020 | 5,030 | 24,300 |
| 2014/09/17 | 5,100 | 5,140 | 5,070 | 5,070 | 22,400 |
| 2014/09/16 | 5,200 | 5,200 | 5,120 | 5,120 | 24,100 |
| 2014/09/12 | 5,320 | 5,320 | 5,230 | 5,250 | 46,700 |
| 2014/09/11 | 5,340 | 5,420 | 5,290 | 5,360 | 38,400 |
| 2014/09/10 | 5,350 | 5,380 | 5,260 | 5,310 | 28,600 |
| 2014/09/09 | 5,630 | 5,640 | 5,340 | 5,380 | 63,600 |
| 2014/09/08 | 5,390 | 5,680 | 5,350 | 5,530 | 58,000 |
| 2014/09/05 | 5,450 | 5,480 | 5,330 | 5,400 | 29,800 |
| 2014/09/04 | 5,610 | 5,650 | 5,370 | 5,380 | 82,100 |
| 2014/09/03 | 5,770 | 5,830 | 5,590 | 5,610 | 57,500 |
| 2014/09/02 | 5,950 | 5,950 | 5,710 | 5,770 | 71,800 |
| 2014/09/01 | 5,590 | 5,950 | 5,550 | 5,870 | 121,300 |
| 2014/08/29 | 5,720 | 5,750 | 5,510 | 5,600 | 87,700 |
| 2014/08/28 | 5,750 | 5,920 | 5,560 | 5,790 | 275,400 |
| 2014/08/27 | 5,180 | 5,730 | 5,180 | 5,650 | 203,200 |
| 2014/08/26 | 5,200 | 5,240 | 5,100 | 5,200 | 52,800 |
| 2014/08/25 | 5,010 | 5,200 | 5,010 | 5,180 | 57,000 |
| 2014/08/22 | 5,020 | 5,020 | 4,970 | 4,975 | 16,800 |
| 2014/08/21 | 5,070 | 5,070 | 4,980 | 5,000 | 29,000 |
| 2014/08/20 | 5,120 | 5,140 | 5,060 | 5,070 | 14,400 |
| 2014/08/19 | 5,110 | 5,250 | 5,070 | 5,090 | 33,200 |
| 2014/08/18 | 5,090 | 5,130 | 5,060 | 5,080 | 16,900 |
| 2014/08/15 | 5,000 | 5,140 | 5,000 | 5,140 | 36,000 |
| 2014/08/14 | 4,890 | 5,120 | 4,870 | 5,060 | 47,300 |
| 2014/08/13 | 4,960 | 4,960 | 4,885 | 4,900 | 21,100 |
| 2014/08/12 | 5,030 | 5,050 | 4,930 | 4,955 | 45,000 |
| 2014/08/11 | 5,090 | 5,100 | 4,920 | 4,960 | 61,100 |
| 2014/08/08 | 5,100 | 5,170 | 4,800 | 4,975 | 125,600 |
| 2014/08/07 | 5,100 | 5,150 | 5,020 | 5,100 | 46,900 |
| 2014/08/06 | 5,100 | 5,130 | 4,975 | 5,070 | 86,600 |
| 2014/08/05 | 5,460 | 5,470 | 5,100 | 5,110 | 113,800 |
| 2014/08/04 | 5,500 | 5,530 | 5,440 | 5,460 | 74,300 |
| 2014/08/01 | 5,430 | 5,580 | 5,410 | 5,490 | 135,700 |
| 2014/07/31 | 5,400 | 5,720 | 5,360 | 5,590 | 369,200 |
| 2014/07/30 | 5,550 | 5,550 | 5,370 | 5,400 | 54,100 |
| 2014/07/29 | 5,510 | 5,600 | 5,460 | 5,500 | 67,100 |
| 2014/07/28 | 5,550 | 5,570 | 5,480 | 5,550 | 64,000 |
| 2014/07/25 | 5,480 | 5,590 | 5,460 | 5,580 | 118,600 |
| 2014/07/24 | 5,700 | 5,800 | 5,430 | 5,480 | 431,600 |
| 2014/07/23 | 5,200 | 5,570 | 5,200 | 5,430 | 411,500 |
| 2014/07/22 | 5,020 | 5,170 | 5,020 | 5,120 | 62,900 |
| 2014/07/18 | 5,030 | 5,130 | 5,000 | 5,050 | 90,300 |
| 2014/07/17 | 5,200 | 5,260 | 5,100 | 5,110 | 102,900 |
| 2014/07/16 | 5,290 | 5,340 | 5,230 | 5,250 | 60,200 |
| 2014/07/15 | 5,390 | 5,390 | 5,300 | 5,300 | 52,100 |
| 2014/07/14 | 5,320 | 5,400 | 5,230 | 5,390 | 106,200 |
| 2014/07/11 | 5,190 | 5,360 | 5,190 | 5,350 | 125,600 |
| 2014/07/10 | 5,410 | 5,440 | 5,220 | 5,260 | 221,800 |
| 2014/07/09 | 5,400 | 5,460 | 5,290 | 5,370 | 166,600 |
| 2014/07/08 | 5,550 | 5,640 | 5,480 | 5,510 | 133,000 |
| 2014/07/07 | 5,630 | 5,740 | 5,550 | 5,550 | 131,900 |
| 2014/07/04 | 5,750 | 5,790 | 5,650 | 5,670 | 248,500 |
| 2014/07/03 | 5,560 | 5,830 | 5,500 | 5,800 | 567,500 |
| 2014/07/02 | 5,610 | 5,650 | 5,430 | 5,500 | 190,500 |
| 2014/07/01 | 5,650 | 5,760 | 5,630 | 5,640 | 204,900 |
| 2014/06/30 | 5,500 | 5,720 | 5,430 | 5,690 | 333,000 |
| 2014/06/27 | 5,650 | 5,660 | 5,400 | 5,520 | 591,500 |
| 2014/06/26 | 5,780 | 5,840 | 5,620 | 5,650 | 603,900 |
| 2014/06/25 | 5,890 | 6,030 | 5,730 | 5,790 | 1,006,900 |
| 2014/06/24 | 6,060 | 6,180 | 5,870 | 5,930 | 1,006,900 |
| 2014/06/23 | 5,930 | 6,110 | 5,810 | 5,960 | 1,578,900 |
| 2014/06/20 | 6,100 | 6,240 | 5,830 | 5,920 | 1,668,300 |
| 2014/06/19 | 6,590 | 6,600 | 6,130 | 6,200 | 3,648,200 |
| 2014/06/18 | 6,220 | 6,750 | 5,950 | 6,690 | 5,928,100 |
| 2014/06/17 | 6,420 | 6,500 | 5,820 | 6,220 | 5,243,900 |
| 2014/06/16 | 5,610 | 6,220 | 5,550 | 6,220 | 4,567,700 |
| 2014/06/13 | 4,640 | 5,340 | 4,640 | 5,220 | 986,300 |
| 2014/06/12 | 4,540 | 5,140 | 4,530 | 4,640 | 845,800 |
| 2014/06/11 | 4,060 | 4,760 | 4,060 | 4,625 | 322,100 |
| 2014/06/10 | 3,960 | 4,085 | 3,905 | 4,060 | 85,300 |
| 2014/06/09 | 3,830 | 3,940 | 3,775 | 3,930 | 29,300 |
| 2014/06/06 | 3,850 | 3,850 | 3,700 | 3,780 | 20,600 |
| 2014/06/05 | 3,720 | 3,965 | 3,680 | 3,805 | 61,700 |
| 2014/06/04 | 3,775 | 3,775 | 3,660 | 3,705 | 17,600 |
| 2014/06/03 | 3,720 | 3,840 | 3,705 | 3,750 | 28,400 |
| 2014/06/02 | 3,590 | 3,670 | 3,580 | 3,670 | 24,000 |
| 2014/05/30 | 3,510 | 3,585 | 3,510 | 3,575 | 18,100 |
| 2014/05/29 | 3,485 | 3,595 | 3,475 | 3,540 | 31,100 |
| 2014/05/28 | 3,270 | 3,490 | 3,270 | 3,485 | 30,900 |
| 2014/05/27 | 3,290 | 3,315 | 3,250 | 3,260 | 13,300 |
| 2014/05/26 | 3,135 | 3,285 | 3,130 | 3,275 | 33,100 |
| 2014/05/23 | 3,140 | 3,140 | 3,005 | 3,130 | 7,700 |
| 2014/05/22 | 3,080 | 3,120 | 3,065 | 3,120 | 5,800 |
| 2014/05/21 | 3,120 | 3,120 | 3,050 | 3,080 | 5,100 |
| 2014/05/20 | 3,135 | 3,135 | 3,100 | 3,120 | 3,200 |
| 2014/05/19 | 3,160 | 3,175 | 3,120 | 3,135 | 6,600 |
| 2014/05/16 | 3,145 | 3,145 | 3,095 | 3,135 | 11,200 |
| 2014/05/15 | 3,085 | 3,195 | 3,040 | 3,195 | 18,900 |
| 2014/05/14 | 3,195 | 3,195 | 2,980 | 3,085 | 5,600 |
| 2014/05/13 | 3,085 | 3,195 | 3,085 | 3,195 | 9,100 |
| 2014/05/12 | 3,200 | 3,200 | 3,015 | 3,085 | 9,800 |
| 2014/05/09 | 3,115 | 3,230 | 3,105 | 3,200 | 22,400 |
| 2014/05/08 | 3,065 | 3,100 | 3,060 | 3,080 | 4,800 |
| 2014/05/07 | 3,100 | 3,100 | 3,000 | 3,020 | 10,000 |
| 2014/05/02 | 3,065 | 3,090 | 3,055 | 3,085 | 6,000 |
| 2014/05/01 | 3,035 | 3,075 | 3,035 | 3,065 | 8,900 |
| 2014/04/30 | 3,015 | 3,035 | 3,005 | 3,030 | 4,300 |
| 2014/04/28 | 3,015 | 3,030 | 3,000 | 3,015 | 6,500 |
| 2014/04/25 | 2,975 | 3,020 | 2,975 | 3,015 | 4,700 |
| 2014/04/24 | 2,997 | 3,010 | 2,988 | 3,010 | 4,000 |
| 2014/04/23 | 2,983 | 2,995 | 2,976 | 2,989 | 3,300 |
| 2014/04/22 | 2,969 | 2,983 | 2,961 | 2,971 | 2,700 |
| 2014/04/21 | 2,998 | 2,999 | 2,935 | 2,959 | 2,600 |
| 2014/04/18 | 2,984 | 2,984 | 2,898 | 2,961 | 2,700 |
| 2014/04/17 | 2,997 | 3,000 | 2,955 | 2,984 | 5,100 |
| 2014/04/16 | 2,920 | 2,947 | 2,920 | 2,947 | 4,800 |
| 2014/04/15 | 2,888 | 2,920 | 2,888 | 2,905 | 4,700 |
| 2014/04/14 | 2,901 | 2,920 | 2,860 | 2,883 | 6,000 |
| 2014/04/11 | 2,898 | 2,909 | 2,863 | 2,893 | 4,100 |
| 2014/04/10 | 2,908 | 2,964 | 2,908 | 2,926 | 6,700 |
| 2014/04/09 | 2,985 | 2,985 | 2,906 | 2,906 | 16,800 |
| 2014/04/08 | 3,000 | 3,030 | 3,000 | 3,000 | 11,100 |
| 2014/04/07 | 3,045 | 3,060 | 3,025 | 3,045 | 7,300 |
| 2014/04/04 | 3,050 | 3,095 | 3,025 | 3,085 | 7,400 |
| 2014/04/03 | 3,050 | 3,090 | 3,010 | 3,050 | 11,400 |
| 2014/04/02 | 3,100 | 3,110 | 3,020 | 3,075 | 22,600 |
| 2014/04/01 | 2,989 | 3,120 | 2,974 | 3,095 | 57,200 |
| 2014/03/31 | 2,990 | 2,990 | 2,970 | 2,990 | 13,000 |
| 2014/03/28 | 2,980 | 2,993 | 2,958 | 2,989 | 13,000 |
| 2014/03/27 | 2,988 | 2,990 | 2,920 | 2,987 | 22,100 |
| 2014/03/26 | 2,956 | 3,000 | 2,889 | 2,969 | 39,100 |
| 2014/03/25 | 2,956 | 2,970 | 2,910 | 2,944 | 29,300 |
| 2014/03/24 | 2,789 | 2,987 | 2,788 | 2,954 | 31,300 |
| 2014/03/20 | 2,810 | 2,810 | 2,770 | 2,772 | 12,000 |
| 2014/03/19 | 2,836 | 2,836 | 2,768 | 2,783 | 10,100 |
| 2014/03/18 | 2,769 | 2,800 | 2,760 | 2,795 | 9,300 |
| 2014/03/17 | 2,769 | 2,769 | 2,700 | 2,720 | 14,600 |
| 2014/03/14 | 2,791 | 2,818 | 2,730 | 2,772 | 25,200 |
| 2014/03/13 | 2,801 | 2,830 | 2,764 | 2,791 | 16,100 |
| 2014/03/12 | 2,850 | 2,850 | 2,805 | 2,806 | 14,700 |
| 2014/03/11 | 2,877 | 2,878 | 2,844 | 2,858 | 12,700 |
| 2014/03/10 | 2,870 | 2,881 | 2,836 | 2,877 | 11,400 |
| 2014/03/07 | 2,921 | 2,921 | 2,820 | 2,866 | 17,700 |
| 2014/03/06 | 2,861 | 2,934 | 2,847 | 2,904 | 29,000 |
| 2014/03/05 | 2,839 | 2,877 | 2,801 | 2,861 | 22,200 |
| 2014/03/04 | 2,808 | 2,818 | 2,758 | 2,789 | 21,700 |
| 2014/03/03 | 2,832 | 2,880 | 2,760 | 2,858 | 36,800 |
| 2014/02/28 | 2,760 | 2,880 | 2,745 | 2,831 | 106,300 |
| 2014/02/27 | 2,622 | 2,735 | 2,622 | 2,691 | 19,400 |
| 2014/02/26 | 2,759 | 2,770 | 2,620 | 2,656 | 27,200 |
| 2014/02/25 | 2,758 | 2,785 | 2,750 | 2,760 | 17,200 |
| 2014/02/24 | 2,571 | 2,710 | 2,560 | 2,709 | 27,300 |
| 2014/02/21 | 2,570 | 2,588 | 2,505 | 2,577 | 13,500 |
| 2014/02/20 | 2,498 | 2,577 | 2,466 | 2,520 | 19,600 |
| 2014/02/19 | 2,419 | 2,470 | 2,419 | 2,448 | 4,300 |
| 2014/02/18 | 2,408 | 2,480 | 2,371 | 2,466 | 6,100 |
| 2014/02/17 | 2,371 | 2,408 | 2,371 | 2,408 | 4,100 |
| 2014/02/14 | 2,414 | 2,450 | 2,344 | 2,371 | 17,000 |
| 2014/02/13 | 2,574 | 2,574 | 2,512 | 2,514 | 3,100 |
| 2014/02/12 | 2,584 | 2,584 | 2,505 | 2,542 | 5,400 |
| 2014/02/10 | 2,556 | 2,564 | 2,513 | 2,542 | 5,500 |
| 2014/02/07 | 2,550 | 2,580 | 2,458 | 2,554 | 17,200 |
| 2014/02/06 | 2,361 | 2,502 | 2,337 | 2,402 | 14,900 |
| 2014/02/05 | 2,391 | 2,391 | 2,292 | 2,311 | 17,200 |
| 2014/02/04 | 2,254 | 2,327 | 2,226 | 2,241 | 19,100 |
| 2014/02/03 | 2,513 | 2,532 | 2,454 | 2,454 | 5,800 |
| 2014/01/31 | 2,535 | 2,589 | 2,500 | 2,519 | 8,400 |
| 2014/01/30 | 2,570 | 2,597 | 2,501 | 2,535 | 8,100 |
| 2014/01/29 | 2,600 | 2,647 | 2,592 | 2,604 | 3,700 |
| 2014/01/28 | 2,602 | 2,625 | 2,570 | 2,571 | 6,500 |
| 2014/01/27 | 2,660 | 2,661 | 2,602 | 2,602 | 14,200 |
| 2014/01/24 | 2,701 | 2,717 | 2,687 | 2,694 | 6,600 |
| 2014/01/23 | 2,780 | 2,782 | 2,730 | 2,739 | 10,300 |
| 2014/01/22 | 2,753 | 2,783 | 2,751 | 2,763 | 5,900 |
| 2014/01/21 | 2,730 | 2,793 | 2,730 | 2,761 | 10,600 |
| 2014/01/20 | 2,722 | 2,770 | 2,704 | 2,760 | 7,600 |
| 2014/01/17 | 2,715 | 2,738 | 2,696 | 2,722 | 10,200 |
| 2014/01/16 | 2,715 | 2,744 | 2,708 | 2,715 | 12,400 |
| 2014/01/15 | 2,693 | 2,766 | 2,683 | 2,766 | 6,100 |
| 2014/01/14 | 2,720 | 2,720 | 2,680 | 2,690 | 9,500 |
| 2014/01/10 | 2,733 | 2,736 | 2,710 | 2,721 | 8,600 |
| 2014/01/09 | 2,779 | 2,779 | 2,741 | 2,756 | 5,300 |
| 2014/01/08 | 2,764 | 2,797 | 2,740 | 2,779 | 4,700 |
| 2014/01/07 | 2,795 | 2,797 | 2,700 | 2,763 | 7,900 |
| 2014/01/06 | 2,754 | 2,797 | 2,737 | 2,784 | 11,600 |