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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,470 | 7,950 | 7,370 | 7,920 | 170,200 |
| 2016/12/29 | 7,080 | 7,470 | 7,070 | 7,410 | 148,100 |
| 2016/12/28 | 6,760 | 7,050 | 6,750 | 7,010 | 42,800 |
| 2016/12/27 | 6,810 | 6,880 | 6,770 | 6,860 | 41,900 |
| 2016/12/26 | 6,980 | 6,980 | 6,840 | 6,880 | 28,500 |
| 2016/12/22 | 6,890 | 7,030 | 6,860 | 6,980 | 24,100 |
| 2016/12/21 | 7,240 | 7,240 | 6,900 | 6,980 | 46,500 |
| 2016/12/20 | 6,950 | 7,150 | 6,820 | 7,100 | 70,800 |
| 2016/12/19 | 6,680 | 6,910 | 6,680 | 6,900 | 27,900 |
| 2016/12/16 | 6,740 | 6,760 | 6,530 | 6,760 | 59,700 |
| 2016/12/15 | 6,900 | 6,900 | 6,700 | 6,750 | 51,900 |
| 2016/12/14 | 6,920 | 6,920 | 6,780 | 6,880 | 45,400 |
| 2016/12/13 | 6,740 | 6,910 | 6,740 | 6,900 | 50,800 |
| 2016/12/12 | 7,100 | 7,100 | 6,750 | 6,890 | 81,400 |
| 2016/12/09 | 7,170 | 7,240 | 7,000 | 7,130 | 68,600 |
| 2016/12/08 | 7,100 | 7,250 | 7,000 | 7,220 | 73,700 |
| 2016/12/07 | 7,000 | 7,080 | 6,860 | 6,960 | 45,400 |
| 2016/12/06 | 6,850 | 6,980 | 6,670 | 6,950 | 90,300 |
| 2016/12/05 | 7,180 | 7,320 | 6,830 | 6,910 | 123,800 |
| 2016/12/02 | 6,740 | 7,130 | 6,710 | 7,060 | 165,200 |
| 2016/12/01 | 6,800 | 6,840 | 6,520 | 6,640 | 86,700 |
| 2016/11/30 | 6,250 | 6,720 | 6,250 | 6,700 | 151,500 |
| 2016/11/29 | 6,000 | 6,290 | 6,000 | 6,210 | 117,000 |
| 2016/11/28 | 5,700 | 5,980 | 5,690 | 5,950 | 62,600 |
| 2016/11/25 | 5,690 | 5,880 | 5,600 | 5,690 | 63,700 |
| 2016/11/24 | 5,720 | 5,930 | 5,660 | 5,690 | 55,000 |
| 2016/11/22 | 5,780 | 5,820 | 5,690 | 5,770 | 28,200 |
| 2016/11/21 | 5,650 | 5,840 | 5,580 | 5,750 | 58,100 |
| 2016/11/18 | 5,610 | 5,610 | 5,470 | 5,530 | 37,000 |
| 2016/11/17 | 5,550 | 5,840 | 5,500 | 5,610 | 88,100 |
| 2016/11/16 | 5,230 | 5,590 | 5,150 | 5,550 | 67,600 |
| 2016/11/15 | 5,270 | 5,380 | 5,030 | 5,130 | 83,400 |
| 2016/11/14 | 5,480 | 5,620 | 5,160 | 5,270 | 187,600 |
| 2016/11/11 | 5,280 | 5,280 | 5,280 | 5,280 | 20,000 |
| 2016/11/10 | 4,495 | 4,615 | 4,415 | 4,575 | 19,500 |
| 2016/11/09 | 4,615 | 4,620 | 4,165 | 4,270 | 30,200 |
| 2016/11/08 | 4,665 | 4,690 | 4,610 | 4,635 | 7,700 |
| 2016/11/07 | 4,690 | 4,700 | 4,595 | 4,630 | 8,200 |
| 2016/11/04 | 4,700 | 4,725 | 4,605 | 4,645 | 10,300 |
| 2016/11/02 | 4,875 | 4,875 | 4,730 | 4,745 | 7,600 |
| 2016/11/01 | 4,945 | 4,945 | 4,855 | 4,875 | 5,800 |
| 2016/10/31 | 4,800 | 4,980 | 4,790 | 4,945 | 29,700 |
| 2016/10/28 | 4,900 | 4,900 | 4,795 | 4,860 | 18,500 |
| 2016/10/27 | 4,875 | 4,900 | 4,830 | 4,850 | 8,500 |
| 2016/10/26 | 4,700 | 4,830 | 4,695 | 4,820 | 33,200 |
| 2016/10/25 | 4,660 | 4,715 | 4,635 | 4,685 | 12,200 |
| 2016/10/24 | 4,650 | 4,685 | 4,585 | 4,640 | 8,400 |
| 2016/10/21 | 4,555 | 4,655 | 4,525 | 4,650 | 35,200 |
| 2016/10/20 | 4,420 | 4,550 | 4,380 | 4,520 | 15,100 |
| 2016/10/19 | 4,410 | 4,450 | 4,375 | 4,395 | 11,600 |
| 2016/10/18 | 4,470 | 4,470 | 4,410 | 4,425 | 3,400 |
| 2016/10/17 | 4,500 | 4,525 | 4,420 | 4,435 | 11,700 |
| 2016/10/14 | 4,490 | 4,490 | 4,435 | 4,450 | 5,100 |
| 2016/10/13 | 4,435 | 4,485 | 4,425 | 4,465 | 7,200 |
| 2016/10/12 | 4,515 | 4,535 | 4,420 | 4,435 | 14,600 |
| 2016/10/11 | 4,510 | 4,565 | 4,495 | 4,525 | 7,800 |
| 2016/10/07 | 4,590 | 4,600 | 4,510 | 4,530 | 4,800 |
| 2016/10/06 | 4,635 | 4,635 | 4,570 | 4,595 | 9,200 |
| 2016/10/05 | 4,550 | 4,610 | 4,500 | 4,580 | 14,300 |
| 2016/10/04 | 4,430 | 4,495 | 4,340 | 4,495 | 10,400 |
| 2016/10/03 | 4,505 | 4,515 | 4,400 | 4,415 | 10,800 |
| 2016/09/30 | 4,545 | 4,545 | 4,455 | 4,470 | 7,300 |
| 2016/09/29 | 4,590 | 4,625 | 4,530 | 4,545 | 11,100 |
| 2016/09/28 | 4,545 | 4,580 | 4,485 | 4,565 | 5,300 |
| 2016/09/27 | 4,465 | 4,555 | 4,405 | 4,555 | 12,900 |
| 2016/09/26 | 4,555 | 4,555 | 4,500 | 4,510 | 6,100 |
| 2016/09/23 | 4,400 | 4,530 | 4,400 | 4,530 | 11,000 |
| 2016/09/21 | 4,450 | 4,460 | 4,370 | 4,390 | 10,600 |
| 2016/09/20 | 4,320 | 4,460 | 4,295 | 4,450 | 8,800 |
| 2016/09/16 | 4,445 | 4,445 | 4,300 | 4,390 | 9,000 |
| 2016/09/15 | 4,510 | 4,510 | 4,380 | 4,445 | 9,600 |
| 2016/09/14 | 4,505 | 4,560 | 4,505 | 4,515 | 3,200 |
| 2016/09/13 | 4,540 | 4,590 | 4,515 | 4,530 | 7,900 |
| 2016/09/12 | 4,535 | 4,580 | 4,535 | 4,565 | 6,800 |
| 2016/09/09 | 4,735 | 4,735 | 4,645 | 4,660 | 9,700 |
| 2016/09/08 | 4,740 | 4,740 | 4,645 | 4,720 | 13,400 |
| 2016/09/07 | 4,565 | 4,735 | 4,550 | 4,725 | 15,000 |
| 2016/09/06 | 4,710 | 4,710 | 4,610 | 4,635 | 10,100 |
| 2016/09/05 | 4,600 | 4,725 | 4,585 | 4,710 | 17,800 |
| 2016/09/02 | 4,670 | 4,700 | 4,500 | 4,565 | 25,000 |
| 2016/09/01 | 4,520 | 4,725 | 4,460 | 4,665 | 49,000 |
| 2016/08/31 | 4,420 | 4,530 | 4,345 | 4,520 | 29,800 |
| 2016/08/30 | 4,245 | 4,400 | 4,190 | 4,390 | 19,900 |
| 2016/08/29 | 4,185 | 4,270 | 4,150 | 4,240 | 17,900 |
| 2016/08/26 | 4,200 | 4,200 | 4,100 | 4,135 | 27,300 |
| 2016/08/25 | 4,150 | 4,180 | 4,110 | 4,180 | 9,600 |
| 2016/08/24 | 4,180 | 4,185 | 4,095 | 4,095 | 11,900 |
| 2016/08/23 | 4,160 | 4,230 | 4,090 | 4,130 | 18,800 |
| 2016/08/22 | 4,140 | 4,165 | 4,080 | 4,090 | 11,700 |
| 2016/08/19 | 4,120 | 4,175 | 4,120 | 4,150 | 6,600 |
| 2016/08/18 | 4,160 | 4,160 | 4,095 | 4,120 | 8,300 |
| 2016/08/17 | 4,110 | 4,155 | 4,090 | 4,155 | 18,300 |
| 2016/08/16 | 4,250 | 4,250 | 4,085 | 4,135 | 23,000 |
| 2016/08/15 | 4,235 | 4,245 | 4,150 | 4,225 | 17,600 |
| 2016/08/12 | 4,030 | 4,290 | 3,970 | 4,265 | 108,300 |
| 2016/08/10 | 3,555 | 3,900 | 3,515 | 3,875 | 34,500 |
| 2016/08/09 | 3,460 | 3,580 | 3,460 | 3,555 | 6,300 |
| 2016/08/08 | 3,580 | 3,580 | 3,495 | 3,530 | 3,300 |
| 2016/08/05 | 3,600 | 3,615 | 3,410 | 3,495 | 5,600 |
| 2016/08/04 | 3,640 | 3,640 | 3,530 | 3,560 | 7,200 |
| 2016/08/03 | 3,560 | 3,645 | 3,550 | 3,640 | 10,900 |
| 2016/08/02 | 3,625 | 3,660 | 3,570 | 3,630 | 9,300 |
| 2016/08/01 | 3,615 | 3,620 | 3,535 | 3,600 | 10,100 |
| 2016/07/29 | 3,595 | 3,610 | 3,510 | 3,610 | 4,100 |
| 2016/07/28 | 3,475 | 3,575 | 3,450 | 3,570 | 11,200 |
| 2016/07/27 | 3,475 | 3,485 | 3,395 | 3,420 | 7,800 |
| 2016/07/26 | 3,505 | 3,505 | 3,385 | 3,430 | 8,900 |
| 2016/07/25 | 3,550 | 3,580 | 3,435 | 3,460 | 5,800 |
| 2016/07/22 | 3,515 | 3,515 | 3,365 | 3,510 | 8,300 |
| 2016/07/21 | 3,540 | 3,580 | 3,500 | 3,505 | 17,000 |
| 2016/07/20 | 3,495 | 3,530 | 3,455 | 3,520 | 5,700 |
| 2016/07/19 | 3,500 | 3,500 | 3,385 | 3,465 | 8,500 |
| 2016/07/15 | 3,575 | 3,575 | 3,480 | 3,495 | 10,600 |
| 2016/07/14 | 3,470 | 3,520 | 3,430 | 3,505 | 9,000 |
| 2016/07/13 | 3,480 | 3,485 | 3,410 | 3,455 | 8,200 |
| 2016/07/12 | 3,355 | 3,500 | 3,355 | 3,425 | 16,700 |
| 2016/07/11 | 3,175 | 3,320 | 3,175 | 3,320 | 14,000 |
| 2016/07/08 | 3,310 | 3,320 | 3,105 | 3,105 | 17,300 |
| 2016/07/07 | 3,270 | 3,310 | 3,205 | 3,260 | 11,500 |
| 2016/07/06 | 3,300 | 3,300 | 3,180 | 3,220 | 13,600 |
| 2016/07/05 | 3,315 | 3,370 | 3,280 | 3,315 | 6,800 |
| 2016/07/04 | 3,360 | 3,385 | 3,345 | 3,355 | 3,900 |
| 2016/07/01 | 3,360 | 3,410 | 3,350 | 3,375 | 11,500 |
| 2016/06/30 | 3,350 | 3,420 | 3,350 | 3,360 | 7,000 |
| 2016/06/29 | 3,340 | 3,410 | 3,300 | 3,340 | 14,000 |
| 2016/06/28 | 3,205 | 3,310 | 3,185 | 3,275 | 13,500 |
| 2016/06/27 | 3,095 | 3,275 | 3,095 | 3,245 | 13,000 |
| 2016/06/24 | 3,400 | 3,440 | 3,120 | 3,150 | 14,200 |
| 2016/06/23 | 3,350 | 3,455 | 3,310 | 3,375 | 6,200 |
| 2016/06/22 | 3,375 | 3,385 | 3,295 | 3,350 | 10,100 |
| 2016/06/21 | 3,400 | 3,430 | 3,380 | 3,410 | 4,700 |
| 2016/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | 7,100 |
| 2016/06/17 | 3,380 | 3,430 | 3,320 | 3,330 | 7,200 |
| 2016/06/16 | 3,475 | 3,475 | 3,370 | 3,370 | 11,600 |
| 2016/06/15 | 3,445 | 3,540 | 3,445 | 3,480 | 13,200 |
| 2016/06/14 | 3,620 | 3,660 | 3,465 | 3,475 | 26,600 |
| 2016/06/13 | 3,860 | 3,900 | 3,720 | 3,770 | 19,500 |
| 2016/06/10 | 4,000 | 4,005 | 3,855 | 3,930 | 26,900 |
| 2016/06/09 | 3,790 | 3,980 | 3,780 | 3,980 | 80,500 |
| 2016/06/08 | 3,555 | 3,770 | 3,550 | 3,740 | 23,700 |
| 2016/06/07 | 3,535 | 3,585 | 3,530 | 3,550 | 7,900 |
| 2016/06/06 | 3,530 | 3,565 | 3,465 | 3,505 | 9,000 |
| 2016/06/03 | 3,545 | 3,640 | 3,505 | 3,530 | 6,300 |
| 2016/06/02 | 3,670 | 3,670 | 3,550 | 3,585 | 23,500 |
| 2016/06/01 | 3,595 | 3,680 | 3,565 | 3,600 | 9,000 |
| 2016/05/31 | 3,560 | 3,655 | 3,530 | 3,595 | 10,500 |
| 2016/05/30 | 3,565 | 3,600 | 3,485 | 3,560 | 23,000 |
| 2016/05/27 | 3,480 | 3,560 | 3,480 | 3,520 | 4,300 |
| 2016/05/26 | 3,500 | 3,510 | 3,450 | 3,495 | 7,900 |
| 2016/05/25 | 3,470 | 3,500 | 3,470 | 3,500 | 3,600 |
| 2016/05/24 | 3,515 | 3,515 | 3,450 | 3,465 | 5,900 |
| 2016/05/23 | 3,540 | 3,560 | 3,500 | 3,505 | 7,100 |
| 2016/05/20 | 3,605 | 3,605 | 3,500 | 3,540 | 7,400 |
| 2016/05/19 | 3,660 | 3,670 | 3,530 | 3,605 | 9,900 |
| 2016/05/18 | 3,675 | 3,685 | 3,585 | 3,640 | 13,300 |
| 2016/05/17 | 3,600 | 3,700 | 3,580 | 3,650 | 14,500 |
| 2016/05/16 | 3,550 | 3,770 | 3,520 | 3,550 | 23,500 |
| 2016/05/13 | 3,500 | 3,545 | 3,495 | 3,535 | 17,300 |
| 2016/05/12 | 3,545 | 3,545 | 3,435 | 3,485 | 9,300 |
| 2016/05/11 | 3,600 | 3,600 | 3,465 | 3,550 | 11,200 |
| 2016/05/10 | 3,455 | 3,575 | 3,400 | 3,530 | 12,300 |
| 2016/05/09 | 3,355 | 3,495 | 3,345 | 3,390 | 12,500 |
| 2016/05/06 | 3,270 | 3,290 | 3,210 | 3,290 | 8,000 |
| 2016/05/02 | 3,285 | 3,375 | 3,190 | 3,270 | 27,600 |
| 2016/04/28 | 3,405 | 3,520 | 3,290 | 3,320 | 15,200 |
| 2016/04/27 | 3,395 | 3,430 | 3,335 | 3,385 | 9,000 |
| 2016/04/26 | 3,500 | 3,505 | 3,335 | 3,410 | 9,400 |
| 2016/04/25 | 3,595 | 3,595 | 3,455 | 3,475 | 12,100 |
| 2016/04/22 | 3,520 | 3,530 | 3,420 | 3,525 | 7,100 |
| 2016/04/21 | 3,540 | 3,560 | 3,450 | 3,500 | 11,700 |
| 2016/04/20 | 3,475 | 3,530 | 3,465 | 3,515 | 13,000 |
| 2016/04/19 | 3,460 | 3,500 | 3,415 | 3,435 | 10,200 |
| 2016/04/18 | 3,300 | 3,445 | 3,270 | 3,430 | 26,800 |
| 2016/04/15 | 3,290 | 3,295 | 3,235 | 3,280 | 13,100 |
| 2016/04/14 | 3,180 | 3,270 | 3,170 | 3,270 | 16,600 |
| 2016/04/13 | 3,110 | 3,135 | 3,070 | 3,110 | 12,000 |
| 2016/04/12 | 2,995 | 3,100 | 2,950 | 3,040 | 56,200 |
| 2016/04/11 | 3,105 | 3,110 | 2,980 | 3,000 | 22,700 |
| 2016/04/08 | 3,050 | 3,180 | 3,000 | 3,105 | 25,500 |
| 2016/04/07 | 3,150 | 3,155 | 3,080 | 3,090 | 21,200 |
| 2016/04/06 | 3,065 | 3,185 | 3,065 | 3,120 | 22,500 |
| 2016/04/05 | 3,295 | 3,320 | 3,120 | 3,135 | 15,100 |
| 2016/04/04 | 3,400 | 3,400 | 3,250 | 3,295 | 18,800 |
| 2016/04/01 | 3,595 | 3,595 | 3,365 | 3,385 | 18,700 |
| 2016/03/31 | 3,650 | 3,685 | 3,595 | 3,595 | 9,300 |
| 2016/03/30 | 3,690 | 3,710 | 3,605 | 3,610 | 12,400 |
| 2016/03/29 | 3,625 | 3,695 | 3,565 | 3,660 | 7,300 |
| 2016/03/28 | 3,655 | 3,655 | 3,545 | 3,640 | 10,000 |
| 2016/03/25 | 3,660 | 3,660 | 3,540 | 3,580 | 8,000 |
| 2016/03/24 | 3,650 | 3,650 | 3,555 | 3,600 | 22,000 |
| 2016/03/23 | 3,625 | 3,670 | 3,610 | 3,640 | 9,400 |
| 2016/03/22 | 3,595 | 3,685 | 3,590 | 3,625 | 9,600 |
| 2016/03/18 | 3,625 | 3,640 | 3,570 | 3,605 | 10,000 |
| 2016/03/17 | 3,720 | 3,740 | 3,670 | 3,675 | 6,300 |
| 2016/03/16 | 3,800 | 3,800 | 3,715 | 3,715 | 9,000 |
| 2016/03/15 | 3,900 | 3,900 | 3,795 | 3,825 | 7,200 |
| 2016/03/14 | 3,850 | 3,915 | 3,810 | 3,865 | 14,500 |
| 2016/03/11 | 3,745 | 3,840 | 3,745 | 3,790 | 13,900 |
| 2016/03/10 | 3,855 | 3,855 | 3,780 | 3,815 | 10,000 |
| 2016/03/09 | 3,695 | 3,800 | 3,660 | 3,775 | 16,000 |
| 2016/03/08 | 3,735 | 3,770 | 3,540 | 3,690 | 17,200 |
| 2016/03/07 | 3,790 | 3,805 | 3,750 | 3,795 | 20,700 |
| 2016/03/04 | 3,590 | 3,750 | 3,580 | 3,715 | 20,700 |
| 2016/03/03 | 3,460 | 3,595 | 3,450 | 3,570 | 16,400 |
| 2016/03/02 | 3,380 | 3,540 | 3,380 | 3,510 | 10,700 |
| 2016/03/01 | 3,325 | 3,335 | 3,260 | 3,310 | 8,400 |
| 2016/02/29 | 3,230 | 3,320 | 3,230 | 3,310 | 12,500 |
| 2016/02/26 | 3,300 | 3,330 | 3,215 | 3,215 | 9,900 |
| 2016/02/25 | 3,150 | 3,290 | 3,150 | 3,255 | 17,600 |
| 2016/02/24 | 3,110 | 3,250 | 3,050 | 3,125 | 14,900 |
| 2016/02/23 | 3,200 | 3,200 | 3,095 | 3,105 | 8,800 |
| 2016/02/22 | 3,105 | 3,190 | 3,100 | 3,150 | 7,900 |
| 2016/02/19 | 3,195 | 3,195 | 3,060 | 3,090 | 6,000 |
| 2016/02/18 | 3,045 | 3,170 | 3,045 | 3,125 | 14,400 |
| 2016/02/17 | 3,145 | 3,170 | 2,993 | 3,045 | 11,600 |
| 2016/02/16 | 3,150 | 3,235 | 3,100 | 3,100 | 19,700 |
| 2016/02/15 | 3,035 | 3,225 | 3,035 | 3,220 | 16,000 |
| 2016/02/12 | 3,060 | 3,130 | 2,922 | 2,984 | 41,400 |
| 2016/02/10 | 3,600 | 3,660 | 3,310 | 3,370 | 15,800 |
| 2016/02/09 | 3,615 | 3,615 | 3,465 | 3,545 | 24,300 |
| 2016/02/08 | 3,480 | 3,700 | 3,450 | 3,685 | 16,100 |
| 2016/02/05 | 3,410 | 3,525 | 3,410 | 3,480 | 16,700 |
| 2016/02/04 | 3,450 | 3,465 | 3,400 | 3,410 | 7,000 |
| 2016/02/03 | 3,500 | 3,500 | 3,410 | 3,450 | 9,700 |
| 2016/02/02 | 3,610 | 3,615 | 3,545 | 3,565 | 4,900 |
| 2016/02/01 | 3,605 | 3,630 | 3,550 | 3,590 | 9,900 |
| 2016/01/29 | 3,500 | 3,550 | 3,420 | 3,520 | 15,800 |
| 2016/01/28 | 3,425 | 3,475 | 3,375 | 3,435 | 7,000 |
| 2016/01/27 | 3,355 | 3,480 | 3,355 | 3,480 | 8,100 |
| 2016/01/26 | 3,370 | 3,415 | 3,320 | 3,320 | 11,900 |
| 2016/01/25 | 3,465 | 3,525 | 3,430 | 3,470 | 9,500 |
| 2016/01/22 | 3,290 | 3,465 | 3,195 | 3,460 | 27,200 |
| 2016/01/21 | 3,420 | 3,475 | 3,150 | 3,180 | 45,400 |
| 2016/01/20 | 3,550 | 3,575 | 3,420 | 3,420 | 17,300 |
| 2016/01/19 | 3,600 | 3,650 | 3,570 | 3,595 | 11,000 |
| 2016/01/18 | 3,545 | 3,635 | 3,545 | 3,600 | 14,800 |
| 2016/01/15 | 3,795 | 3,795 | 3,660 | 3,685 | 17,200 |
| 2016/01/14 | 3,660 | 3,760 | 3,625 | 3,725 | 26,300 |
| 2016/01/13 | 3,600 | 3,750 | 3,565 | 3,740 | 26,200 |
| 2016/01/12 | 3,700 | 3,715 | 3,485 | 3,500 | 22,300 |
| 2016/01/08 | 3,700 | 3,810 | 3,670 | 3,770 | 19,500 |
| 2016/01/07 | 3,800 | 3,815 | 3,720 | 3,765 | 29,300 |
| 2016/01/06 | 3,760 | 3,765 | 3,665 | 3,740 | 17,400 |
| 2016/01/05 | 3,695 | 3,840 | 3,660 | 3,770 | 37,700 |
| 2016/01/04 | 3,795 | 3,795 | 3,675 | 3,675 | 15,400 |