3443 川田テクノロジーズ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 6,260 | 6,370 | 6,240 | 6,260 | 16,700 | 6,260 |
| 2023-09-29 | 6,320 | 6,320 | 6,180 | 6,260 | 22,500 | 6,260 |
| 2023-09-28 | 6,280 | 6,420 | 6,180 | 6,270 | 27,500 | 6,270 |
| 2023-09-27 | 6,230 | 6,280 | 6,120 | 6,280 | 28,300 | 6,280 |
| 2023-09-26 | 6,280 | 6,330 | 6,200 | 6,280 | 11,100 | 6,280 |
| 2023-09-25 | 6,300 | 6,330 | 6,170 | 6,290 | 12,600 | 6,290 |
| 2023-09-22 | 6,200 | 6,350 | 6,180 | 6,330 | 16,300 | 6,330 |
| 2023-09-21 | 6,110 | 6,380 | 6,100 | 6,230 | 21,200 | 6,230 |
| 2023-09-20 | 6,310 | 6,320 | 6,140 | 6,170 | 26,400 | 6,170 |
| 2023-09-19 | 6,260 | 6,370 | 6,250 | 6,310 | 19,500 | 6,310 |
| 2023-09-15 | 6,130 | 6,410 | 6,130 | 6,360 | 53,300 | 6,360 |
| 2023-09-14 | 6,050 | 6,160 | 6,050 | 6,110 | 7,700 | 6,110 |
| 2023-09-13 | 6,220 | 6,230 | 6,050 | 6,050 | 18,200 | 6,050 |
| 2023-09-12 | 6,140 | 6,220 | 6,140 | 6,220 | 8,400 | 6,220 |
| 2023-09-11 | 6,160 | 6,310 | 6,110 | 6,140 | 18,900 | 6,140 |
| 2023-09-08 | 6,150 | 6,240 | 6,090 | 6,130 | 22,900 | 6,130 |
| 2023-09-07 | 6,150 | 6,270 | 6,150 | 6,220 | 26,100 | 6,220 |
| 2023-09-06 | 6,140 | 6,230 | 6,130 | 6,220 | 18,000 | 6,220 |
| 2023-09-05 | 6,140 | 6,150 | 6,090 | 6,140 | 18,100 | 6,140 |
| 2023-09-04 | 6,050 | 6,170 | 6,050 | 6,140 | 21,100 | 6,140 |
| 2023-09-01 | 6,100 | 6,100 | 6,040 | 6,040 | 18,300 | 6,040 |
| 2023-08-31 | 6,130 | 6,190 | 6,050 | 6,080 | 36,400 | 6,080 |
| 2023-08-30 | 6,070 | 6,200 | 6,070 | 6,130 | 31,800 | 6,130 |
| 2023-08-29 | 6,030 | 6,150 | 6,030 | 6,070 | 37,800 | 6,070 |
| 2023-08-28 | 5,630 | 6,050 | 5,630 | 6,040 | 64,200 | 6,040 |
| 2023-08-25 | 5,430 | 5,600 | 5,390 | 5,570 | 24,800 | 5,570 |
| 2023-08-24 | 5,340 | 5,470 | 5,330 | 5,470 | 31,000 | 5,470 |
| 2023-08-23 | 5,250 | 5,340 | 5,240 | 5,340 | 10,900 | 5,340 |
| 2023-08-22 | 5,230 | 5,250 | 5,110 | 5,250 | 33,100 | 5,250 |
| 2023-08-21 | 5,210 | 5,290 | 5,200 | 5,240 | 9,900 | 5,240 |
| 2023-08-18 | 5,180 | 5,240 | 5,170 | 5,210 | 10,000 | 5,210 |
| 2023-08-17 | 5,310 | 5,310 | 5,180 | 5,240 | 22,700 | 5,240 |
| 2023-08-16 | 5,290 | 5,350 | 5,210 | 5,320 | 37,900 | 5,320 |
| 2023-08-15 | 5,420 | 5,460 | 5,260 | 5,320 | 31,500 | 5,320 |
| 2023-08-14 | 5,550 | 5,650 | 5,430 | 5,450 | 26,200 | 5,450 |
| 2023-08-10 | 5,390 | 5,540 | 5,270 | 5,510 | 75,100 | 5,510 |
| 2023-08-09 | 5,540 | 5,560 | 5,370 | 5,490 | 26,500 | 5,490 |
| 2023-08-08 | 5,650 | 5,670 | 5,600 | 5,640 | 23,400 | 5,640 |
| 2023-08-07 | 5,600 | 5,690 | 5,560 | 5,590 | 15,300 | 5,590 |
| 2023-08-04 | 5,630 | 5,690 | 5,590 | 5,690 | 11,500 | 5,690 |
| 2023-08-03 | 5,850 | 5,850 | 5,740 | 5,770 | 23,300 | 5,770 |
| 2023-08-02 | 5,840 | 5,930 | 5,810 | 5,900 | 25,800 | 5,900 |
| 2023-08-01 | 5,800 | 5,830 | 5,750 | 5,830 | 10,700 | 5,830 |
| 2023-07-31 | 5,660 | 5,800 | 5,660 | 5,800 | 22,900 | 5,800 |
| 2023-07-28 | 5,540 | 5,580 | 5,480 | 5,580 | 29,600 | 5,580 |
| 2023-07-27 | 5,680 | 5,680 | 5,560 | 5,610 | 14,600 | 5,610 |
| 2023-07-26 | 5,720 | 5,750 | 5,690 | 5,700 | 7,700 | 5,700 |
| 2023-07-25 | 5,770 | 5,790 | 5,750 | 5,770 | 7,000 | 5,770 |
| 2023-07-24 | 5,690 | 5,780 | 5,670 | 5,770 | 9,200 | 5,770 |
| 2023-07-21 | 5,690 | 5,720 | 5,640 | 5,680 | 15,300 | 5,680 |
| 2023-07-20 | 5,790 | 5,820 | 5,740 | 5,750 | 11,500 | 5,750 |
| 2023-07-19 | 5,830 | 5,880 | 5,780 | 5,800 | 12,000 | 5,800 |
| 2023-07-18 | 5,780 | 5,800 | 5,690 | 5,770 | 23,900 | 5,770 |
| 2023-07-14 | 5,640 | 5,680 | 5,580 | 5,640 | 18,200 | 5,640 |
| 2023-07-13 | 5,600 | 5,650 | 5,530 | 5,640 | 20,000 | 5,640 |
| 2023-07-12 | 5,700 | 5,700 | 5,610 | 5,610 | 13,600 | 5,610 |
| 2023-07-11 | 5,770 | 5,770 | 5,680 | 5,700 | 15,600 | 5,700 |
| 2023-07-10 | 5,800 | 5,870 | 5,730 | 5,770 | 28,100 | 5,770 |
| 2023-07-07 | 5,670 | 5,750 | 5,570 | 5,700 | 25,300 | 5,700 |
| 2023-07-06 | 5,730 | 5,780 | 5,630 | 5,680 | 19,800 | 5,680 |
| 2023-07-05 | 5,800 | 5,870 | 5,760 | 5,810 | 12,700 | 5,810 |
| 2023-07-04 | 5,850 | 5,940 | 5,830 | 5,840 | 13,300 | 5,840 |
| 2023-07-03 | 5,910 | 5,920 | 5,800 | 5,870 | 19,000 | 5,870 |
| 2023-06-30 | 5,730 | 5,850 | 5,710 | 5,790 | 35,800 | 5,790 |
| 2023-06-29 | 5,750 | 5,760 | 5,630 | 5,700 | 16,700 | 5,700 |
| 2023-06-28 | 5,550 | 5,700 | 5,480 | 5,670 | 26,800 | 5,670 |
| 2023-06-27 | 5,380 | 5,510 | 5,350 | 5,470 | 30,200 | 5,470 |
| 2023-06-26 | 5,370 | 5,410 | 5,270 | 5,320 | 22,500 | 5,320 |
| 2023-06-23 | 5,460 | 5,490 | 5,330 | 5,370 | 20,700 | 5,370 |
| 2023-06-22 | 5,490 | 5,560 | 5,440 | 5,450 | 23,900 | 5,450 |
| 2023-06-21 | 5,390 | 5,560 | 5,380 | 5,490 | 22,900 | 5,490 |
| 2023-06-20 | 5,340 | 5,450 | 5,340 | 5,430 | 17,800 | 5,430 |
| 2023-06-19 | 5,370 | 5,430 | 5,350 | 5,370 | 13,800 | 5,370 |
| 2023-06-16 | 5,370 | 5,400 | 5,300 | 5,360 | 18,400 | 5,360 |
| 2023-06-15 | 5,370 | 5,370 | 5,250 | 5,300 | 10,900 | 5,300 |
| 2023-06-14 | 5,350 | 5,420 | 5,300 | 5,350 | 18,300 | 5,350 |
| 2023-06-13 | 5,300 | 5,420 | 5,280 | 5,320 | 19,700 | 5,320 |
| 2023-06-12 | 5,130 | 5,330 | 5,130 | 5,260 | 33,100 | 5,260 |
| 2023-06-09 | 5,120 | 5,170 | 5,060 | 5,120 | 39,200 | 5,120 |
| 2023-06-08 | 5,000 | 5,140 | 5,000 | 5,130 | 19,200 | 5,130 |
| 2023-06-07 | 5,090 | 5,160 | 4,995 | 5,020 | 25,200 | 5,020 |
| 2023-06-06 | 5,160 | 5,240 | 5,070 | 5,090 | 28,700 | 5,090 |
| 2023-06-05 | 5,170 | 5,180 | 5,130 | 5,180 | 14,300 | 5,180 |
| 2023-06-02 | 5,070 | 5,170 | 5,010 | 5,130 | 34,700 | 5,130 |
| 2023-06-01 | 4,940 | 5,050 | 4,875 | 5,040 | 27,600 | 5,040 |
| 2023-05-31 | 5,000 | 5,000 | 4,870 | 4,920 | 41,100 | 4,920 |
| 2023-05-30 | 4,945 | 5,070 | 4,945 | 5,010 | 34,600 | 5,010 |
| 2023-05-29 | 4,945 | 4,995 | 4,855 | 4,890 | 41,000 | 4,890 |
| 2023-05-26 | 4,870 | 4,915 | 4,815 | 4,875 | 25,200 | 4,875 |
| 2023-05-25 | 4,855 | 4,905 | 4,800 | 4,840 | 28,700 | 4,840 |
| 2023-05-24 | 4,710 | 4,995 | 4,690 | 4,855 | 60,300 | 4,855 |
| 2023-05-23 | 4,795 | 4,820 | 4,680 | 4,715 | 31,000 | 4,715 |
| 2023-05-22 | 4,480 | 4,750 | 4,480 | 4,725 | 51,600 | 4,725 |
| 2023-05-19 | 4,410 | 4,435 | 4,340 | 4,410 | 19,000 | 4,410 |
| 2023-05-18 | 4,425 | 4,450 | 4,395 | 4,410 | 21,600 | 4,410 |
| 2023-05-17 | 4,350 | 4,425 | 4,330 | 4,395 | 27,100 | 4,395 |
| 2023-05-16 | 4,250 | 4,325 | 4,195 | 4,325 | 31,000 | 4,325 |
| 2023-05-15 | 4,310 | 4,315 | 4,185 | 4,250 | 74,100 | 4,250 |
| 2023-05-12 | 4,000 | 4,085 | 3,935 | 4,030 | 25,800 | 4,030 |
| 2023-05-11 | 4,145 | 4,145 | 4,000 | 4,035 | 10,500 | 4,035 |
| 2023-05-10 | 4,200 | 4,215 | 4,110 | 4,125 | 12,400 | 4,125 |
| 2023-05-09 | 4,220 | 4,220 | 4,070 | 4,200 | 13,100 | 4,200 |
| 2023-05-08 | 4,150 | 4,230 | 4,140 | 4,220 | 15,900 | 4,220 |
| 2023-05-02 | 4,100 | 4,165 | 4,075 | 4,140 | 8,900 | 4,140 |
| 2023-05-01 | 4,085 | 4,125 | 4,075 | 4,125 | 8,600 | 4,125 |
| 2023-04-28 | 4,015 | 4,075 | 4,010 | 4,075 | 9,800 | 4,075 |
| 2023-04-27 | 4,030 | 4,040 | 4,005 | 4,020 | 5,700 | 4,020 |
| 2023-04-26 | 4,000 | 4,020 | 3,960 | 4,020 | 8,600 | 4,020 |
| 2023-04-25 | 4,060 | 4,065 | 3,985 | 4,000 | 8,300 | 4,000 |
| 2023-04-24 | 4,065 | 4,065 | 4,005 | 4,030 | 5,500 | 4,030 |
| 2023-04-21 | 4,015 | 4,070 | 3,990 | 4,065 | 10,700 | 4,065 |
| 2023-04-20 | 3,960 | 4,015 | 3,960 | 4,015 | 6,100 | 4,015 |
| 2023-04-19 | 4,000 | 4,025 | 3,970 | 4,010 | 14,200 | 4,010 |
| 2023-04-18 | 3,980 | 4,020 | 3,970 | 4,010 | 15,200 | 4,010 |
| 2023-04-17 | 3,995 | 3,995 | 3,920 | 3,970 | 10,100 | 3,970 |
| 2023-04-14 | 4,015 | 4,020 | 3,960 | 3,990 | 10,500 | 3,990 |
| 2023-04-13 | 4,020 | 4,020 | 3,970 | 4,000 | 14,800 | 4,000 |
| 2023-04-12 | 3,920 | 4,050 | 3,920 | 4,015 | 30,700 | 4,015 |
| 2023-04-11 | 3,900 | 3,920 | 3,880 | 3,920 | 13,200 | 3,920 |
| 2023-04-10 | 3,870 | 3,890 | 3,855 | 3,890 | 11,200 | 3,890 |
| 2023-04-07 | 3,830 | 3,875 | 3,825 | 3,845 | 9,400 | 3,845 |
| 2023-04-06 | 3,825 | 3,865 | 3,815 | 3,830 | 11,700 | 3,830 |
| 2023-04-05 | 3,900 | 3,910 | 3,860 | 3,870 | 17,400 | 3,870 |
| 2023-04-04 | 3,845 | 3,940 | 3,830 | 3,915 | 27,200 | 3,915 |
| 2023-04-03 | 3,795 | 3,845 | 3,790 | 3,825 | 10,900 | 3,825 |
| 2023-03-31 | 3,765 | 3,790 | 3,730 | 3,765 | 18,900 | 3,765 |
| 2023-03-30 | 3,730 | 3,775 | 3,660 | 3,765 | 16,800 | 3,765 |
| 2023-03-29 | 3,750 | 3,780 | 3,735 | 3,780 | 20,100 | 3,780 |
| 2023-03-28 | 3,760 | 3,770 | 3,725 | 3,745 | 12,600 | 3,745 |
| 2023-03-27 | 3,700 | 3,750 | 3,670 | 3,735 | 11,200 | 3,735 |
| 2023-03-24 | 3,660 | 3,680 | 3,635 | 3,660 | 15,800 | 3,660 |
| 2023-03-23 | 3,650 | 3,670 | 3,645 | 3,665 | 6,300 | 3,665 |
| 2023-03-22 | 3,705 | 3,705 | 3,670 | 3,685 | 6,900 | 3,685 |
| 2023-03-20 | 3,690 | 3,700 | 3,620 | 3,645 | 18,500 | 3,645 |
| 2023-03-17 | 3,705 | 3,735 | 3,675 | 3,690 | 7,000 | 3,690 |
| 2023-03-16 | 3,680 | 3,720 | 3,665 | 3,705 | 10,800 | 3,705 |
| 2023-03-15 | 3,760 | 3,770 | 3,735 | 3,755 | 7,800 | 3,755 |
| 2023-03-14 | 3,700 | 3,735 | 3,655 | 3,700 | 25,000 | 3,700 |
| 2023-03-13 | 3,760 | 3,760 | 3,660 | 3,740 | 14,200 | 3,740 |
| 2023-03-10 | 3,820 | 3,845 | 3,780 | 3,780 | 21,500 | 3,780 |
| 2023-03-09 | 3,780 | 3,875 | 3,780 | 3,875 | 26,700 | 3,875 |
| 2023-03-08 | 3,745 | 3,820 | 3,745 | 3,780 | 14,800 | 3,780 |
| 2023-03-07 | 3,790 | 3,795 | 3,750 | 3,790 | 10,000 | 3,790 |
| 2023-03-06 | 3,800 | 3,805 | 3,775 | 3,790 | 8,900 | 3,790 |
| 2023-03-03 | 3,695 | 3,775 | 3,695 | 3,775 | 12,900 | 3,775 |
| 2023-03-02 | 3,700 | 3,725 | 3,690 | 3,705 | 8,300 | 3,705 |
| 2023-03-01 | 3,665 | 3,690 | 3,660 | 3,690 | 4,800 | 3,690 |
| 2023-02-28 | 3,680 | 3,685 | 3,625 | 3,645 | 8,100 | 3,645 |
| 2023-02-27 | 3,585 | 3,680 | 3,585 | 3,680 | 11,900 | 3,680 |
| 2023-02-24 | 3,570 | 3,590 | 3,570 | 3,585 | 4,900 | 3,585 |
| 2023-02-22 | 3,535 | 3,585 | 3,525 | 3,585 | 11,300 | 3,585 |
| 2023-02-21 | 3,535 | 3,555 | 3,525 | 3,530 | 13,600 | 3,530 |
| 2023-02-20 | 3,470 | 3,525 | 3,455 | 3,520 | 16,900 | 3,520 |
| 2023-02-17 | 3,465 | 3,465 | 3,445 | 3,460 | 5,800 | 3,460 |
| 2023-02-16 | 3,490 | 3,490 | 3,455 | 3,460 | 8,000 | 3,460 |
| 2023-02-15 | 3,515 | 3,545 | 3,465 | 3,480 | 24,800 | 3,480 |
| 2023-02-14 | 3,365 | 3,380 | 3,360 | 3,375 | 3,100 | 3,375 |
| 2023-02-13 | 3,380 | 3,380 | 3,350 | 3,355 | 9,400 | 3,355 |
| 2023-02-10 | 3,370 | 3,395 | 3,365 | 3,385 | 4,200 | 3,385 |
| 2023-02-09 | 3,380 | 3,390 | 3,355 | 3,370 | 3,200 | 3,370 |
| 2023-02-08 | 3,355 | 3,380 | 3,350 | 3,380 | 2,600 | 3,380 |
| 2023-02-07 | 3,385 | 3,400 | 3,365 | 3,365 | 2,600 | 3,365 |
| 2023-02-06 | 3,380 | 3,410 | 3,380 | 3,385 | 7,500 | 3,385 |
| 2023-02-03 | 3,350 | 3,385 | 3,345 | 3,380 | 5,800 | 3,380 |
| 2023-02-02 | 3,360 | 3,370 | 3,345 | 3,350 | 3,000 | 3,350 |
| 2023-02-01 | 3,400 | 3,415 | 3,365 | 3,365 | 5,200 | 3,365 |
| 2023-01-31 | 3,375 | 3,425 | 3,365 | 3,390 | 9,300 | 3,390 |
| 2023-01-30 | 3,370 | 3,410 | 3,365 | 3,395 | 17,000 | 3,395 |
| 2023-01-27 | 3,360 | 3,385 | 3,355 | 3,370 | 5,500 | 3,370 |
| 2023-01-26 | 3,375 | 3,375 | 3,345 | 3,350 | 5,500 | 3,350 |
| 2023-01-25 | 3,360 | 3,390 | 3,340 | 3,370 | 5,600 | 3,370 |
| 2023-01-24 | 3,370 | 3,400 | 3,365 | 3,375 | 10,100 | 3,375 |
| 2023-01-23 | 3,330 | 3,390 | 3,330 | 3,370 | 8,300 | 3,370 |
| 2023-01-20 | 3,285 | 3,330 | 3,285 | 3,330 | 4,700 | 3,330 |
| 2023-01-19 | 3,245 | 3,300 | 3,245 | 3,285 | 5,000 | 3,285 |
| 2023-01-18 | 3,280 | 3,300 | 3,250 | 3,285 | 4,900 | 3,285 |
| 2023-01-17 | 3,230 | 3,260 | 3,230 | 3,260 | 4,500 | 3,260 |
| 2023-01-16 | 3,265 | 3,285 | 3,235 | 3,235 | 5,600 | 3,235 |
| 2023-01-13 | 3,275 | 3,300 | 3,255 | 3,265 | 7,100 | 3,265 |
| 2023-01-12 | 3,305 | 3,310 | 3,260 | 3,275 | 1,600 | 3,275 |
| 2023-01-11 | 3,270 | 3,305 | 3,265 | 3,300 | 8,600 | 3,300 |
| 2023-01-10 | 3,260 | 3,270 | 3,250 | 3,255 | 6,900 | 3,255 |
| 2023-01-06 | 3,230 | 3,270 | 3,225 | 3,235 | 6,500 | 3,235 |
| 2023-01-05 | 3,260 | 3,260 | 3,225 | 3,230 | 6,800 | 3,230 |
| 2023-01-04 | 3,290 | 3,290 | 3,240 | 3,270 | 6,400 | 3,270 |
分割・併合履歴 ： なし
