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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,350 | 6,410 | 6,320 | 6,370 | 14,800 |
| 2017/12/28 | 6,270 | 6,420 | 6,250 | 6,350 | 33,900 |
| 2017/12/27 | 6,050 | 6,290 | 6,020 | 6,280 | 41,700 |
| 2017/12/26 | 6,090 | 6,120 | 5,950 | 6,000 | 43,100 |
| 2017/12/25 | 6,120 | 6,140 | 6,000 | 6,020 | 24,300 |
| 2017/12/22 | 6,250 | 6,290 | 6,120 | 6,170 | 17,100 |
| 2017/12/21 | 6,100 | 6,250 | 6,070 | 6,250 | 26,500 |
| 2017/12/20 | 6,050 | 6,140 | 5,980 | 6,100 | 39,500 |
| 2017/12/19 | 6,050 | 6,100 | 5,990 | 6,010 | 39,300 |
| 2017/12/18 | 6,150 | 6,180 | 6,030 | 6,110 | 41,300 |
| 2017/12/15 | 6,220 | 6,280 | 6,120 | 6,190 | 40,600 |
| 2017/12/14 | 6,320 | 6,350 | 6,210 | 6,300 | 29,400 |
| 2017/12/13 | 6,340 | 6,350 | 6,230 | 6,300 | 20,600 |
| 2017/12/12 | 6,350 | 6,450 | 6,260 | 6,320 | 43,100 |
| 2017/12/11 | 6,340 | 6,350 | 6,100 | 6,210 | 74,600 |
| 2017/12/08 | 6,290 | 6,410 | 6,260 | 6,380 | 32,900 |
| 2017/12/07 | 6,350 | 6,410 | 6,300 | 6,360 | 13,700 |
| 2017/12/06 | 6,480 | 6,480 | 6,180 | 6,240 | 31,100 |
| 2017/12/05 | 6,320 | 6,490 | 6,230 | 6,460 | 42,700 |
| 2017/12/04 | 6,400 | 6,460 | 6,270 | 6,270 | 31,000 |
| 2017/12/01 | 6,320 | 6,370 | 6,210 | 6,330 | 40,200 |
| 2017/11/30 | 6,160 | 6,280 | 6,120 | 6,240 | 34,100 |
| 2017/11/29 | 5,960 | 6,180 | 5,940 | 6,150 | 50,300 |
| 2017/11/28 | 5,950 | 6,000 | 5,880 | 5,970 | 15,500 |
| 2017/11/27 | 6,050 | 6,050 | 5,910 | 5,950 | 15,100 |
| 2017/11/24 | 6,020 | 6,030 | 5,950 | 6,000 | 8,300 |
| 2017/11/22 | 5,920 | 6,000 | 5,870 | 6,000 | 24,600 |
| 2017/11/21 | 5,950 | 6,010 | 5,900 | 5,920 | 18,700 |
| 2017/11/20 | 5,800 | 5,970 | 5,780 | 5,950 | 28,800 |
| 2017/11/17 | 5,890 | 5,890 | 5,790 | 5,840 | 35,200 |
| 2017/11/16 | 5,830 | 5,850 | 5,700 | 5,810 | 47,400 |
| 2017/11/15 | 5,900 | 5,900 | 5,710 | 5,790 | 68,700 |
| 2017/11/14 | 5,800 | 5,950 | 5,780 | 5,950 | 83,900 |
| 2017/11/13 | 6,050 | 6,090 | 5,770 | 5,790 | 195,300 |
| 2017/11/10 | 6,680 | 6,810 | 6,600 | 6,770 | 36,400 |
| 2017/11/09 | 6,810 | 6,820 | 6,630 | 6,720 | 43,400 |
| 2017/11/08 | 6,800 | 6,890 | 6,740 | 6,840 | 28,500 |
| 2017/11/07 | 6,830 | 6,830 | 6,690 | 6,790 | 22,300 |
| 2017/11/06 | 6,790 | 6,910 | 6,760 | 6,770 | 26,400 |
| 2017/11/02 | 6,660 | 6,790 | 6,620 | 6,770 | 30,700 |
| 2017/11/01 | 6,680 | 6,700 | 6,580 | 6,660 | 25,400 |
| 2017/10/31 | 6,690 | 6,700 | 6,630 | 6,680 | 28,200 |
| 2017/10/30 | 6,620 | 6,710 | 6,600 | 6,690 | 43,500 |
| 2017/10/27 | 6,580 | 6,600 | 6,510 | 6,600 | 24,200 |
| 2017/10/26 | 6,570 | 6,580 | 6,480 | 6,550 | 12,300 |
| 2017/10/25 | 6,530 | 6,580 | 6,500 | 6,510 | 23,100 |
| 2017/10/24 | 6,480 | 6,580 | 6,410 | 6,570 | 35,800 |
| 2017/10/23 | 6,380 | 6,540 | 6,370 | 6,470 | 49,000 |
| 2017/10/20 | 6,300 | 6,340 | 6,240 | 6,280 | 23,800 |
| 2017/10/19 | 6,460 | 6,460 | 6,340 | 6,380 | 18,400 |
| 2017/10/18 | 6,370 | 6,480 | 6,340 | 6,430 | 38,000 |
| 2017/10/17 | 6,300 | 6,420 | 6,300 | 6,370 | 30,200 |
| 2017/10/16 | 6,390 | 6,390 | 6,260 | 6,300 | 27,100 |
| 2017/10/13 | 6,260 | 6,370 | 6,220 | 6,340 | 25,600 |
| 2017/10/12 | 6,310 | 6,350 | 6,250 | 6,270 | 12,900 |
| 2017/10/11 | 6,250 | 6,310 | 6,230 | 6,280 | 23,500 |
| 2017/10/10 | 6,200 | 6,240 | 6,150 | 6,230 | 21,800 |
| 2017/10/06 | 6,100 | 6,140 | 6,070 | 6,110 | 19,200 |
| 2017/10/05 | 6,230 | 6,230 | 6,050 | 6,100 | 24,500 |
| 2017/10/04 | 6,290 | 6,290 | 6,140 | 6,170 | 23,900 |
| 2017/10/03 | 6,350 | 6,350 | 6,230 | 6,270 | 25,100 |
| 2017/10/02 | 6,450 | 6,480 | 6,270 | 6,280 | 35,200 |
| 2017/09/29 | 6,330 | 6,540 | 6,320 | 6,480 | 67,200 |
| 2017/09/28 | 6,290 | 6,320 | 6,210 | 6,320 | 28,900 |
| 2017/09/27 | 6,280 | 6,300 | 6,230 | 6,260 | 32,800 |
| 2017/09/26 | 5,950 | 6,250 | 5,950 | 6,210 | 44,100 |
| 2017/09/25 | 6,030 | 6,080 | 5,940 | 5,970 | 19,300 |
| 2017/09/22 | 6,040 | 6,170 | 6,000 | 6,010 | 22,300 |
| 2017/09/21 | 6,230 | 6,270 | 6,080 | 6,090 | 37,100 |
| 2017/09/20 | 6,100 | 6,280 | 6,060 | 6,200 | 79,400 |
| 2017/09/19 | 5,930 | 6,150 | 5,910 | 6,050 | 49,300 |
| 2017/09/15 | 5,760 | 5,860 | 5,750 | 5,840 | 22,300 |
| 2017/09/14 | 5,840 | 5,880 | 5,770 | 5,860 | 25,300 |
| 2017/09/13 | 5,900 | 5,900 | 5,810 | 5,810 | 28,900 |
| 2017/09/12 | 5,910 | 5,910 | 5,810 | 5,840 | 40,800 |
| 2017/09/11 | 5,770 | 5,870 | 5,710 | 5,740 | 23,600 |
| 2017/09/08 | 5,810 | 5,830 | 5,660 | 5,690 | 30,100 |
| 2017/09/07 | 5,890 | 5,910 | 5,800 | 5,850 | 26,000 |
| 2017/09/06 | 5,700 | 5,860 | 5,630 | 5,830 | 38,500 |
| 2017/09/05 | 5,900 | 5,930 | 5,730 | 5,750 | 57,100 |
| 2017/09/04 | 5,990 | 6,000 | 5,810 | 5,810 | 46,100 |
| 2017/09/01 | 5,940 | 6,030 | 5,860 | 6,030 | 43,400 |
| 2017/08/31 | 5,960 | 5,960 | 5,890 | 5,900 | 19,700 |
| 2017/08/30 | 5,960 | 6,040 | 5,860 | 5,960 | 37,100 |
| 2017/08/29 | 5,820 | 5,960 | 5,820 | 5,880 | 37,600 |
| 2017/08/28 | 5,840 | 5,880 | 5,810 | 5,870 | 22,600 |
| 2017/08/25 | 5,920 | 5,930 | 5,770 | 5,800 | 48,200 |
| 2017/08/24 | 5,940 | 5,990 | 5,870 | 5,910 | 31,500 |
| 2017/08/23 | 6,060 | 6,070 | 5,860 | 5,880 | 54,300 |
| 2017/08/22 | 5,790 | 5,970 | 5,790 | 5,960 | 67,400 |
| 2017/08/21 | 6,160 | 6,180 | 5,760 | 5,780 | 106,000 |
| 2017/08/18 | 6,200 | 6,230 | 6,160 | 6,200 | 62,100 |
| 2017/08/17 | 6,190 | 6,290 | 6,120 | 6,260 | 93,500 |
| 2017/08/16 | 6,130 | 6,220 | 6,060 | 6,140 | 118,300 |
| 2017/08/15 | 6,150 | 6,380 | 6,070 | 6,190 | 181,700 |
| 2017/08/14 | 6,700 | 6,800 | 6,450 | 6,450 | 139,200 |
| 2017/08/10 | 7,790 | 8,110 | 7,770 | 7,950 | 58,300 |
| 2017/08/09 | 8,110 | 8,110 | 7,910 | 7,940 | 42,900 |
| 2017/08/08 | 8,140 | 8,180 | 8,090 | 8,110 | 21,000 |
| 2017/08/07 | 8,180 | 8,230 | 8,090 | 8,150 | 40,600 |
| 2017/08/04 | 8,210 | 8,230 | 8,080 | 8,110 | 40,600 |
| 2017/08/03 | 7,790 | 8,190 | 7,790 | 8,190 | 113,600 |
| 2017/08/02 | 7,820 | 7,820 | 7,680 | 7,790 | 22,800 |
| 2017/08/01 | 7,570 | 7,840 | 7,570 | 7,780 | 45,400 |
| 2017/07/31 | 7,450 | 7,600 | 7,420 | 7,580 | 18,500 |
| 2017/07/28 | 7,610 | 7,640 | 7,490 | 7,540 | 23,000 |
| 2017/07/27 | 7,720 | 7,760 | 7,640 | 7,670 | 28,200 |
| 2017/07/26 | 7,690 | 7,760 | 7,690 | 7,750 | 21,600 |
| 2017/07/25 | 7,690 | 7,750 | 7,610 | 7,750 | 19,200 |
| 2017/07/24 | 7,660 | 7,770 | 7,650 | 7,760 | 17,900 |
| 2017/07/21 | 7,610 | 7,730 | 7,600 | 7,720 | 29,400 |
| 2017/07/20 | 7,540 | 7,640 | 7,520 | 7,610 | 23,200 |
| 2017/07/19 | 7,660 | 7,660 | 7,500 | 7,520 | 22,000 |
| 2017/07/18 | 7,550 | 7,660 | 7,500 | 7,660 | 24,600 |
| 2017/07/14 | 7,410 | 7,600 | 7,410 | 7,600 | 19,900 |
| 2017/07/13 | 7,600 | 7,600 | 7,430 | 7,470 | 24,700 |
| 2017/07/12 | 7,650 | 7,650 | 7,560 | 7,610 | 15,200 |
| 2017/07/11 | 7,580 | 7,700 | 7,560 | 7,680 | 23,400 |
| 2017/07/10 | 7,700 | 7,700 | 7,560 | 7,600 | 26,600 |
| 2017/07/07 | 7,750 | 7,780 | 7,590 | 7,590 | 27,400 |
| 2017/07/06 | 7,550 | 7,810 | 7,540 | 7,720 | 55,000 |
| 2017/07/05 | 7,370 | 7,590 | 7,340 | 7,520 | 36,300 |
| 2017/07/04 | 7,780 | 7,780 | 7,450 | 7,450 | 53,600 |
| 2017/07/03 | 7,500 | 7,780 | 7,500 | 7,640 | 82,800 |
| 2017/06/30 | 7,340 | 7,530 | 7,340 | 7,490 | 56,300 |
| 2017/06/29 | 7,390 | 7,480 | 7,260 | 7,440 | 54,400 |
| 2017/06/28 | 7,230 | 7,380 | 7,200 | 7,310 | 56,100 |
| 2017/06/27 | 7,250 | 7,250 | 7,080 | 7,180 | 33,500 |
| 2017/06/26 | 7,150 | 7,270 | 7,130 | 7,200 | 38,800 |
| 2017/06/23 | 7,110 | 7,170 | 7,080 | 7,110 | 34,100 |
| 2017/06/22 | 7,030 | 7,120 | 7,020 | 7,080 | 24,200 |
| 2017/06/21 | 7,010 | 7,220 | 6,990 | 7,050 | 53,900 |
| 2017/06/20 | 7,100 | 7,140 | 7,050 | 7,090 | 51,900 |
| 2017/06/19 | 6,940 | 7,080 | 6,880 | 7,060 | 50,000 |
| 2017/06/16 | 6,790 | 6,920 | 6,770 | 6,870 | 48,400 |
| 2017/06/15 | 6,800 | 6,860 | 6,710 | 6,790 | 52,800 |
| 2017/06/14 | 6,720 | 6,840 | 6,700 | 6,760 | 43,000 |
| 2017/06/13 | 6,670 | 6,850 | 6,580 | 6,770 | 39,700 |
| 2017/06/12 | 6,680 | 6,750 | 6,570 | 6,660 | 48,800 |
| 2017/06/09 | 6,770 | 6,860 | 6,710 | 6,720 | 33,800 |
| 2017/06/08 | 6,900 | 6,900 | 6,740 | 6,850 | 52,100 |
| 2017/06/07 | 6,890 | 6,940 | 6,850 | 6,890 | 45,500 |
| 2017/06/06 | 6,860 | 6,920 | 6,680 | 6,850 | 80,000 |
| 2017/06/05 | 7,020 | 7,090 | 6,840 | 6,930 | 110,500 |
| 2017/06/02 | 6,810 | 7,150 | 6,730 | 7,090 | 136,500 |
| 2017/06/01 | 6,710 | 6,860 | 6,680 | 6,720 | 77,000 |
| 2017/05/31 | 6,630 | 6,700 | 6,630 | 6,670 | 36,500 |
| 2017/05/30 | 6,500 | 6,700 | 6,500 | 6,700 | 60,100 |
| 2017/05/29 | 6,450 | 6,470 | 6,400 | 6,470 | 33,100 |
| 2017/05/26 | 6,550 | 6,550 | 6,400 | 6,430 | 47,400 |
| 2017/05/25 | 6,610 | 6,610 | 6,480 | 6,480 | 57,300 |
| 2017/05/24 | 6,600 | 6,630 | 6,540 | 6,610 | 35,900 |
| 2017/05/23 | 6,810 | 6,810 | 6,570 | 6,570 | 77,200 |
| 2017/05/22 | 6,620 | 6,810 | 6,550 | 6,790 | 79,100 |
| 2017/05/19 | 6,540 | 6,590 | 6,470 | 6,520 | 58,800 |
| 2017/05/18 | 6,540 | 6,580 | 6,440 | 6,480 | 83,700 |
| 2017/05/17 | 6,670 | 6,690 | 6,560 | 6,640 | 66,700 |
| 2017/05/16 | 6,730 | 6,800 | 6,660 | 6,700 | 114,300 |
| 2017/05/15 | 6,660 | 6,980 | 6,630 | 6,730 | 213,000 |
| 2017/05/12 | 7,800 | 7,800 | 7,590 | 7,760 | 44,000 |
| 2017/05/11 | 7,930 | 7,930 | 7,690 | 7,800 | 74,300 |
| 2017/05/10 | 7,790 | 7,900 | 7,680 | 7,900 | 118,800 |
| 2017/05/09 | 7,650 | 7,850 | 7,520 | 7,780 | 159,000 |
| 2017/05/08 | 7,360 | 7,570 | 7,350 | 7,490 | 81,300 |
| 2017/05/02 | 7,180 | 7,230 | 7,140 | 7,170 | 39,200 |
| 2017/05/01 | 7,150 | 7,190 | 7,080 | 7,150 | 31,000 |
| 2017/04/28 | 7,270 | 7,270 | 7,160 | 7,220 | 39,500 |
| 2017/04/27 | 7,230 | 7,290 | 7,210 | 7,250 | 42,500 |
| 2017/04/26 | 7,150 | 7,260 | 7,110 | 7,230 | 52,500 |
| 2017/04/25 | 6,950 | 7,170 | 6,950 | 7,060 | 65,600 |
| 2017/04/24 | 6,890 | 6,950 | 6,820 | 6,910 | 51,300 |
| 2017/04/21 | 6,730 | 6,840 | 6,650 | 6,810 | 40,100 |
| 2017/04/20 | 6,510 | 6,720 | 6,510 | 6,650 | 37,800 |
| 2017/04/19 | 6,420 | 6,600 | 6,420 | 6,550 | 21,800 |
| 2017/04/18 | 6,600 | 6,670 | 6,480 | 6,480 | 28,500 |
| 2017/04/17 | 6,470 | 6,550 | 6,410 | 6,540 | 27,900 |
| 2017/04/14 | 6,470 | 6,530 | 6,430 | 6,470 | 24,600 |
| 2017/04/13 | 6,410 | 6,550 | 6,320 | 6,490 | 52,400 |
| 2017/04/12 | 6,540 | 6,680 | 6,410 | 6,510 | 122,300 |
| 2017/04/11 | 6,760 | 6,760 | 6,560 | 6,640 | 38,300 |
| 2017/04/10 | 6,720 | 6,770 | 6,660 | 6,740 | 32,900 |
| 2017/04/07 | 6,730 | 6,850 | 6,620 | 6,760 | 67,000 |
| 2017/04/06 | 6,880 | 6,910 | 6,550 | 6,670 | 76,500 |
| 2017/04/05 | 6,920 | 7,030 | 6,800 | 6,890 | 49,500 |
| 2017/04/04 | 7,040 | 7,110 | 6,880 | 6,950 | 43,500 |
| 2017/04/03 | 7,080 | 7,150 | 7,060 | 7,110 | 44,900 |
| 2017/03/31 | 7,240 | 7,270 | 7,090 | 7,110 | 46,500 |
| 2017/03/30 | 7,430 | 7,450 | 7,080 | 7,180 | 98,700 |
| 2017/03/29 | 7,480 | 7,550 | 7,430 | 7,480 | 31,400 |
| 2017/03/28 | 7,400 | 7,580 | 7,400 | 7,550 | 36,000 |
| 2017/03/27 | 7,420 | 7,500 | 7,330 | 7,380 | 36,400 |
| 2017/03/24 | 7,520 | 7,650 | 7,450 | 7,470 | 40,100 |
| 2017/03/23 | 7,620 | 7,630 | 7,510 | 7,590 | 34,600 |
| 2017/03/22 | 7,700 | 7,700 | 7,540 | 7,540 | 53,600 |
| 2017/03/21 | 7,790 | 7,870 | 7,710 | 7,800 | 36,400 |
| 2017/03/17 | 7,780 | 7,970 | 7,780 | 7,820 | 153,000 |
| 2017/03/16 | 7,710 | 7,900 | 7,660 | 7,870 | 54,100 |
| 2017/03/15 | 7,800 | 7,870 | 7,730 | 7,760 | 48,100 |
| 2017/03/14 | 7,780 | 7,890 | 7,720 | 7,790 | 56,400 |
| 2017/03/13 | 7,920 | 7,950 | 7,680 | 7,700 | 94,500 |
| 2017/03/10 | 8,170 | 8,170 | 7,920 | 7,950 | 56,000 |
| 2017/03/09 | 8,080 | 8,200 | 7,910 | 8,070 | 96,600 |
| 2017/03/08 | 7,890 | 8,070 | 7,840 | 8,040 | 89,700 |
| 2017/03/07 | 7,760 | 7,890 | 7,660 | 7,830 | 98,800 |
| 2017/03/06 | 7,450 | 7,840 | 7,420 | 7,780 | 130,400 |
| 2017/03/03 | 7,370 | 7,400 | 7,260 | 7,400 | 88,400 |
| 2017/03/02 | 7,610 | 7,630 | 7,380 | 7,410 | 106,900 |
| 2017/03/01 | 7,530 | 7,600 | 7,420 | 7,590 | 85,000 |
| 2017/02/28 | 7,580 | 7,670 | 7,500 | 7,540 | 46,700 |
| 2017/02/27 | 7,580 | 7,690 | 7,530 | 7,640 | 51,100 |
| 2017/02/24 | 7,730 | 7,730 | 7,590 | 7,660 | 50,000 |
| 2017/02/23 | 7,660 | 7,850 | 7,660 | 7,760 | 50,700 |
| 2017/02/22 | 7,920 | 7,940 | 7,620 | 7,660 | 89,400 |
| 2017/02/21 | 7,800 | 7,980 | 7,760 | 7,920 | 38,500 |
| 2017/02/20 | 7,890 | 7,920 | 7,780 | 7,830 | 49,700 |
| 2017/02/17 | 8,010 | 8,030 | 7,880 | 7,950 | 47,300 |
| 2017/02/16 | 7,810 | 8,040 | 7,680 | 7,990 | 90,200 |
| 2017/02/15 | 8,130 | 8,160 | 7,850 | 7,930 | 114,100 |
| 2017/02/14 | 8,420 | 8,430 | 7,980 | 8,070 | 207,500 |
| 2017/02/13 | 8,600 | 9,130 | 8,320 | 8,510 | 343,400 |
| 2017/02/10 | 8,290 | 8,460 | 8,250 | 8,450 | 65,600 |
| 2017/02/09 | 8,110 | 8,210 | 8,080 | 8,200 | 44,400 |
| 2017/02/08 | 8,330 | 8,340 | 8,090 | 8,220 | 53,200 |
| 2017/02/07 | 8,410 | 8,410 | 8,180 | 8,330 | 42,300 |
| 2017/02/06 | 8,460 | 8,510 | 8,290 | 8,370 | 34,700 |
| 2017/02/03 | 8,280 | 8,440 | 8,280 | 8,400 | 49,100 |
| 2017/02/02 | 8,440 | 8,530 | 8,250 | 8,280 | 79,500 |
| 2017/02/01 | 8,030 | 8,410 | 8,030 | 8,370 | 68,500 |
| 2017/01/31 | 8,100 | 8,230 | 8,100 | 8,120 | 31,500 |
| 2017/01/30 | 8,310 | 8,310 | 8,150 | 8,210 | 34,400 |
| 2017/01/27 | 8,350 | 8,360 | 8,230 | 8,290 | 45,400 |
| 2017/01/26 | 8,420 | 8,460 | 8,130 | 8,220 | 57,000 |
| 2017/01/25 | 8,240 | 8,390 | 8,080 | 8,370 | 55,600 |
| 2017/01/24 | 8,030 | 8,210 | 8,010 | 8,130 | 38,400 |
| 2017/01/23 | 7,910 | 8,170 | 7,900 | 8,070 | 36,900 |
| 2017/01/20 | 8,160 | 8,210 | 7,970 | 8,060 | 50,900 |
| 2017/01/19 | 8,330 | 8,340 | 8,100 | 8,150 | 43,400 |
| 2017/01/18 | 8,100 | 8,280 | 8,040 | 8,190 | 50,000 |
| 2017/01/17 | 8,300 | 8,380 | 8,120 | 8,240 | 55,700 |
| 2017/01/16 | 8,370 | 8,560 | 8,220 | 8,230 | 76,600 |
| 2017/01/13 | 8,120 | 8,460 | 8,060 | 8,450 | 97,500 |
| 2017/01/12 | 8,380 | 8,660 | 8,100 | 8,200 | 176,000 |
| 2017/01/11 | 7,840 | 8,430 | 7,810 | 8,400 | 170,000 |
| 2017/01/10 | 7,900 | 7,940 | 7,770 | 7,810 | 59,000 |
| 2017/01/06 | 7,830 | 8,090 | 7,740 | 7,990 | 105,900 |
| 2017/01/05 | 8,160 | 8,160 | 7,880 | 7,930 | 108,000 |
| 2017/01/04 | 8,370 | 8,390 | 8,020 | 8,160 | 154,400 |