3443 川田テクノロジーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,488 | 1,490 | 1,459 | 1,490 | 12,300 | 496.67 |
| 2009-12-29 | 1,490 | 1,494 | 1,480 | 1,487 | 5,400 | 495.67 |
| 2009-12-28 | 1,500 | 1,500 | 1,472 | 1,472 | 4,500 | 490.67 |
| 2009-12-25 | 1,475 | 1,500 | 1,473 | 1,500 | 10,300 | 500 |
| 2009-12-24 | 1,476 | 1,485 | 1,470 | 1,475 | 15,300 | 491.67 |
| 2009-12-22 | 1,516 | 1,516 | 1,475 | 1,489 | 8,700 | 496.33 |
| 2009-12-21 | 1,519 | 1,519 | 1,502 | 1,503 | 2,900 | 501 |
| 2009-12-18 | 1,523 | 1,528 | 1,503 | 1,519 | 6,700 | 506.33 |
| 2009-12-17 | 1,552 | 1,552 | 1,470 | 1,523 | 11,700 | 507.67 |
| 2009-12-16 | 1,580 | 1,601 | 1,550 | 1,566 | 8,900 | 522 |
| 2009-12-15 | 1,594 | 1,600 | 1,571 | 1,590 | 7,700 | 530 |
| 2009-12-14 | 1,593 | 1,593 | 1,566 | 1,593 | 5,100 | 531 |
| 2009-12-11 | 1,609 | 1,635 | 1,580 | 1,593 | 16,600 | 531 |
| 2009-12-10 | 1,599 | 1,612 | 1,574 | 1,609 | 16,800 | 536.33 |
| 2009-12-09 | 1,615 | 1,633 | 1,554 | 1,574 | 19,600 | 524.67 |
| 2009-12-08 | 1,633 | 1,640 | 1,590 | 1,590 | 12,700 | 530 |
| 2009-12-07 | 1,642 | 1,668 | 1,610 | 1,640 | 13,900 | 546.67 |
| 2009-12-04 | 1,623 | 1,638 | 1,611 | 1,613 | 14,800 | 537.67 |
| 2009-12-03 | 1,656 | 1,723 | 1,606 | 1,649 | 17,900 | 549.67 |
| 2009-12-02 | 1,675 | 1,700 | 1,639 | 1,650 | 9,100 | 550 |
| 2009-12-01 | 1,680 | 1,700 | 1,666 | 1,672 | 12,700 | 557.33 |
| 2009-11-30 | 1,646 | 1,665 | 1,641 | 1,665 | 7,900 | 555 |
| 2009-11-27 | 1,655 | 1,665 | 1,638 | 1,639 | 8,900 | 546.33 |
| 2009-11-26 | 1,650 | 1,662 | 1,635 | 1,653 | 4,100 | 551 |
| 2009-11-25 | 1,631 | 1,659 | 1,631 | 1,642 | 5,800 | 547.33 |
| 2009-11-24 | 1,654 | 1,665 | 1,629 | 1,633 | 5,900 | 544.33 |
| 2009-11-20 | 1,620 | 1,688 | 1,620 | 1,652 | 4,400 | 550.67 |
| 2009-11-19 | 1,665 | 1,665 | 1,602 | 1,641 | 8,500 | 547 |
| 2009-11-18 | 1,662 | 1,678 | 1,638 | 1,641 | 16,000 | 547 |
| 2009-11-17 | 1,682 | 1,685 | 1,667 | 1,679 | 6,500 | 559.67 |
| 2009-11-16 | 1,656 | 1,686 | 1,649 | 1,665 | 21,800 | 555 |
| 2009-11-13 | 1,689 | 1,718 | 1,689 | 1,716 | 12,500 | 572 |
| 2009-11-12 | 1,715 | 1,749 | 1,680 | 1,689 | 16,800 | 563 |
| 2009-11-11 | 1,720 | 1,725 | 1,709 | 1,718 | 16,600 | 572.67 |
| 2009-11-10 | 1,700 | 1,750 | 1,686 | 1,719 | 27,400 | 573 |
| 2009-11-09 | 1,688 | 1,698 | 1,650 | 1,692 | 20,600 | 564 |
| 2009-11-06 | 1,601 | 1,694 | 1,601 | 1,689 | 25,000 | 563 |
| 2009-11-05 | 1,530 | 1,630 | 1,530 | 1,600 | 12,700 | 533.33 |
| 2009-11-04 | 1,529 | 1,560 | 1,511 | 1,560 | 2,300 | 520 |
| 2009-11-02 | 1,579 | 1,579 | 1,518 | 1,529 | 3,400 | 509.67 |
| 2009-10-30 | 1,540 | 1,555 | 1,539 | 1,549 | 5,200 | 516.33 |
| 2009-10-29 | 1,524 | 1,540 | 1,506 | 1,539 | 8,300 | 513 |
| 2009-10-28 | 1,519 | 1,540 | 1,511 | 1,524 | 4,800 | 508 |
| 2009-10-27 | 1,550 | 1,550 | 1,521 | 1,521 | 4,000 | 507 |
| 2009-10-26 | 1,522 | 1,588 | 1,522 | 1,574 | 5,800 | 524.67 |
| 2009-10-23 | 1,550 | 1,588 | 1,511 | 1,550 | 19,700 | 516.67 |
| 2009-10-22 | 1,519 | 1,550 | 1,519 | 1,550 | 5,700 | 516.67 |
| 2009-10-21 | 1,530 | 1,551 | 1,519 | 1,519 | 6,700 | 506.33 |
| 2009-10-20 | 1,525 | 1,570 | 1,525 | 1,539 | 14,500 | 513 |
| 2009-10-19 | 1,491 | 1,524 | 1,491 | 1,524 | 3,500 | 508 |
| 2009-10-16 | 1,510 | 1,514 | 1,488 | 1,491 | 6,800 | 497 |
| 2009-10-15 | 1,529 | 1,529 | 1,495 | 1,510 | 7,900 | 503.33 |
| 2009-10-14 | 1,526 | 1,530 | 1,482 | 1,511 | 6,400 | 503.67 |
| 2009-10-13 | 1,529 | 1,540 | 1,520 | 1,526 | 8,600 | 508.67 |
| 2009-10-09 | 1,500 | 1,514 | 1,460 | 1,508 | 8,100 | 502.67 |
| 2009-10-08 | 1,530 | 1,530 | 1,480 | 1,480 | 3,300 | 493.33 |
| 2009-10-07 | 1,479 | 1,529 | 1,477 | 1,529 | 6,200 | 509.67 |
| 2009-10-06 | 1,480 | 1,489 | 1,457 | 1,489 | 5,700 | 496.33 |
| 2009-10-05 | 1,480 | 1,520 | 1,470 | 1,490 | 10,200 | 496.67 |
| 2009-10-02 | 1,515 | 1,515 | 1,487 | 1,490 | 3,400 | 496.67 |
| 2009-10-01 | 1,534 | 1,536 | 1,515 | 1,530 | 4,800 | 510 |
| 2009-09-30 | 1,528 | 1,550 | 1,521 | 1,550 | 4,000 | 516.67 |
| 2009-09-29 | 1,525 | 1,566 | 1,520 | 1,540 | 8,500 | 513.33 |
| 2009-09-28 | 1,553 | 1,556 | 1,538 | 1,547 | 4,600 | 515.67 |
| 2009-09-25 | 1,580 | 1,590 | 1,555 | 1,567 | 5,300 | 522.33 |
| 2009-09-24 | 1,582 | 1,600 | 1,581 | 1,590 | 9,000 | 530 |
| 2009-09-18 | 1,592 | 1,612 | 1,565 | 1,612 | 6,000 | 537.33 |
| 2009-09-17 | 1,597 | 1,612 | 1,580 | 1,612 | 4,700 | 537.33 |
| 2009-09-16 | 1,570 | 1,614 | 1,570 | 1,597 | 4,400 | 532.33 |
| 2009-09-15 | 1,572 | 1,597 | 1,555 | 1,597 | 5,400 | 532.33 |
| 2009-09-14 | 1,570 | 1,600 | 1,544 | 1,552 | 7,200 | 517.33 |
| 2009-09-11 | 1,593 | 1,623 | 1,585 | 1,600 | 28,500 | 533.33 |
| 2009-09-10 | 1,532 | 1,577 | 1,532 | 1,563 | 5,000 | 521 |
| 2009-09-09 | 1,529 | 1,546 | 1,524 | 1,534 | 4,700 | 511.33 |
| 2009-09-08 | 1,500 | 1,523 | 1,500 | 1,512 | 5,300 | 504 |
| 2009-09-07 | 1,483 | 1,515 | 1,480 | 1,500 | 5,400 | 500 |
| 2009-09-04 | 1,496 | 1,544 | 1,487 | 1,505 | 6,500 | 501.67 |
| 2009-09-03 | 1,493 | 1,505 | 1,491 | 1,495 | 4,200 | 498.33 |
| 2009-09-02 | 1,473 | 1,530 | 1,473 | 1,493 | 6,600 | 497.67 |
| 2009-09-01 | 1,537 | 1,563 | 1,537 | 1,563 | 1,800 | 521 |
| 2009-08-31 | 1,563 | 1,578 | 1,557 | 1,557 | 1,800 | 519 |
| 2009-08-28 | 1,542 | 1,563 | 1,536 | 1,560 | 2,800 | 520 |
| 2009-08-27 | 1,569 | 1,569 | 1,545 | 1,560 | 3,300 | 520 |
| 2009-08-26 | 1,572 | 1,572 | 1,541 | 1,570 | 2,000 | 523.33 |
| 2009-08-25 | 1,559 | 1,573 | 1,542 | 1,542 | 3,800 | 514 |
| 2009-08-24 | 1,545 | 1,560 | 1,529 | 1,539 | 4,300 | 513 |
| 2009-08-21 | 1,551 | 1,554 | 1,503 | 1,506 | 5,200 | 502 |
| 2009-08-20 | 1,555 | 1,580 | 1,553 | 1,561 | 2,800 | 520.33 |
| 2009-08-19 | 1,590 | 1,590 | 1,556 | 1,558 | 3,800 | 519.33 |
| 2009-08-18 | 1,610 | 1,610 | 1,572 | 1,590 | 6,600 | 530 |
| 2009-08-17 | 1,675 | 1,675 | 1,598 | 1,670 | 9,100 | 556.67 |
| 2009-08-14 | 1,576 | 1,636 | 1,576 | 1,585 | 9,900 | 528.33 |
| 2009-08-13 | 1,574 | 1,589 | 1,572 | 1,576 | 2,600 | 525.33 |
| 2009-08-12 | 1,594 | 1,595 | 1,565 | 1,573 | 4,800 | 524.33 |
| 2009-08-11 | 1,592 | 1,592 | 1,557 | 1,578 | 4,800 | 526 |
| 2009-08-10 | 1,579 | 1,595 | 1,547 | 1,572 | 7,200 | 524 |
| 2009-08-07 | 1,540 | 1,549 | 1,526 | 1,549 | 3,000 | 516.33 |
| 2009-08-06 | 1,535 | 1,541 | 1,512 | 1,536 | 3,100 | 512 |
| 2009-08-05 | 1,564 | 1,578 | 1,537 | 1,537 | 1,500 | 512.33 |
| 2009-08-04 | 1,520 | 1,548 | 1,517 | 1,548 | 3,600 | 516 |
| 2009-08-03 | 1,486 | 1,486 | 1,480 | 1,485 | 1,000 | 495 |
| 2009-07-31 | 1,500 | 1,511 | 1,469 | 1,469 | 1,300 | 489.67 |
| 2009-07-30 | 1,440 | 1,489 | 1,440 | 1,486 | 3,300 | 495.33 |
| 2009-07-29 | 1,479 | 1,479 | 1,443 | 1,456 | 1,900 | 485.33 |
| 2009-07-28 | 1,460 | 1,470 | 1,460 | 1,465 | 1,800 | 488.33 |
| 2009-07-27 | 1,470 | 1,471 | 1,448 | 1,470 | 3,000 | 490 |
| 2009-07-24 | 1,470 | 1,470 | 1,430 | 1,468 | 5,600 | 489.33 |
| 2009-07-23 | 1,431 | 1,467 | 1,430 | 1,446 | 7,400 | 482 |
| 2009-07-22 | 1,470 | 1,486 | 1,426 | 1,430 | 8,100 | 476.67 |
| 2009-07-21 | 1,468 | 1,488 | 1,448 | 1,485 | 2,700 | 495 |
| 2009-07-17 | 1,457 | 1,493 | 1,439 | 1,469 | 5,600 | 489.67 |
| 2009-07-16 | 1,467 | 1,472 | 1,446 | 1,446 | 6,000 | 482 |
| 2009-07-15 | 1,540 | 1,540 | 1,426 | 1,440 | 19,400 | 480 |
| 2009-07-14 | 1,520 | 1,580 | 1,520 | 1,532 | 9,300 | 510.67 |
| 2009-07-13 | 1,608 | 1,630 | 1,524 | 1,524 | 25,100 | 508 |
| 2009-07-10 | 1,545 | 1,679 | 1,529 | 1,591 | 35,100 | 530.33 |
| 2009-07-09 | 1,472 | 1,500 | 1,435 | 1,495 | 23,200 | 498.33 |
| 2009-07-08 | 1,425 | 1,450 | 1,399 | 1,442 | 18,500 | 480.67 |
| 2009-07-07 | 1,413 | 1,436 | 1,400 | 1,425 | 12,100 | 475 |
| 2009-07-06 | 1,383 | 1,411 | 1,382 | 1,409 | 6,700 | 469.67 |
| 2009-07-03 | 1,370 | 1,395 | 1,350 | 1,383 | 15,100 | 461 |
| 2009-07-02 | 1,341 | 1,356 | 1,340 | 1,355 | 5,500 | 451.67 |
| 2009-07-01 | 1,332 | 1,355 | 1,332 | 1,355 | 2,200 | 451.67 |
| 2009-06-30 | 1,340 | 1,351 | 1,332 | 1,351 | 2,900 | 450.33 |
| 2009-06-29 | 1,383 | 1,391 | 1,331 | 1,335 | 4,400 | 445 |
| 2009-06-26 | 1,340 | 1,364 | 1,321 | 1,364 | 1,900 | 454.67 |
| 2009-06-25 | 1,337 | 1,353 | 1,320 | 1,335 | 4,200 | 445 |
| 2009-06-24 | 1,352 | 1,356 | 1,300 | 1,336 | 6,900 | 445.33 |
| 2009-06-23 | 1,348 | 1,359 | 1,338 | 1,356 | 8,900 | 452 |
| 2009-06-22 | 1,363 | 1,382 | 1,356 | 1,361 | 4,400 | 453.67 |
| 2009-06-19 | 1,381 | 1,383 | 1,362 | 1,363 | 6,600 | 454.33 |
| 2009-06-18 | 1,354 | 1,394 | 1,348 | 1,368 | 8,000 | 456 |
| 2009-06-17 | 1,337 | 1,397 | 1,337 | 1,394 | 3,700 | 464.67 |
| 2009-06-16 | 1,383 | 1,400 | 1,357 | 1,357 | 5,400 | 452.33 |
| 2009-06-15 | 1,347 | 1,420 | 1,342 | 1,420 | 10,500 | 473.33 |
| 2009-06-12 | 1,347 | 1,348 | 1,337 | 1,345 | 10,500 | 448.33 |
| 2009-06-11 | 1,345 | 1,345 | 1,319 | 1,327 | 10,000 | 442.33 |
| 2009-06-10 | 1,312 | 1,346 | 1,302 | 1,338 | 18,300 | 446 |
| 2009-06-09 | 1,308 | 1,328 | 1,302 | 1,312 | 18,100 | 437.33 |
| 2009-06-08 | 1,290 | 1,328 | 1,290 | 1,308 | 14,100 | 436 |
| 2009-06-05 | 1,279 | 1,296 | 1,257 | 1,290 | 4,400 | 430 |
| 2009-06-04 | 1,264 | 1,289 | 1,264 | 1,279 | 6,400 | 426.33 |
| 2009-06-03 | 1,290 | 1,290 | 1,251 | 1,284 | 28,100 | 428 |
| 2009-06-02 | 1,330 | 1,330 | 1,275 | 1,290 | 22,600 | 430 |
| 2009-06-01 | 1,301 | 1,380 | 1,301 | 1,368 | 6,600 | 456 |
| 2009-05-29 | 1,313 | 1,329 | 1,313 | 1,315 | 1,100 | 438.33 |
| 2009-05-28 | 1,312 | 1,333 | 1,305 | 1,331 | 7,300 | 443.67 |
| 2009-05-27 | 1,350 | 1,363 | 1,331 | 1,331 | 7,400 | 443.67 |
| 2009-05-26 | 1,333 | 1,350 | 1,312 | 1,350 | 9,100 | 450 |
| 2009-05-25 | 1,321 | 1,339 | 1,286 | 1,334 | 15,400 | 444.67 |
| 2009-05-22 | 1,293 | 1,332 | 1,290 | 1,321 | 9,000 | 440.33 |
| 2009-05-21 | 1,331 | 1,358 | 1,250 | 1,313 | 32,000 | 437.67 |
| 2009-05-20 | 1,390 | 1,395 | 1,342 | 1,380 | 25,500 | 460 |
| 2009-05-19 | 1,293 | 1,432 | 1,286 | 1,395 | 50,600 | 465 |
| 2009-05-18 | 1,300 | 1,302 | 1,296 | 1,296 | 8,900 | 432 |
| 2009-05-15 | 1,275 | 1,319 | 1,259 | 1,310 | 27,600 | 436.67 |
| 2009-05-14 | 1,157 | 1,230 | 1,157 | 1,195 | 16,200 | 398.33 |
| 2009-05-13 | 1,139 | 1,180 | 1,139 | 1,177 | 9,300 | 392.33 |
| 2009-05-12 | 1,124 | 1,145 | 1,088 | 1,145 | 2,100 | 381.67 |
| 2009-05-11 | 1,119 | 1,129 | 1,119 | 1,124 | 1,600 | 374.67 |
| 2009-05-08 | 1,130 | 1,130 | 1,083 | 1,119 | 6,700 | 373 |
| 2009-05-07 | 1,121 | 1,130 | 1,104 | 1,120 | 3,600 | 373.33 |
| 2009-05-01 | 1,070 | 1,080 | 1,055 | 1,080 | 2,400 | 360 |
| 2009-04-30 | 1,050 | 1,068 | 1,050 | 1,068 | 3,800 | 356 |
| 2009-04-28 | 1,075 | 1,075 | 1,038 | 1,065 | 9,100 | 355 |
| 2009-04-27 | 1,054 | 1,079 | 1,054 | 1,078 | 2,200 | 359.33 |
| 2009-04-24 | 1,070 | 1,091 | 1,055 | 1,074 | 2,900 | 358 |
| 2009-04-23 | 1,083 | 1,110 | 1,081 | 1,090 | 2,600 | 363.33 |
| 2009-04-22 | 1,165 | 1,166 | 1,071 | 1,071 | 4,800 | 357 |
| 2009-04-21 | 1,096 | 1,175 | 1,062 | 1,150 | 6,600 | 383.33 |
| 2009-04-20 | 1,108 | 1,116 | 1,096 | 1,096 | 1,700 | 365.33 |
| 2009-04-17 | 1,011 | 1,108 | 1,011 | 1,108 | 11,200 | 369.33 |
| 2009-04-16 | 1,048 | 1,050 | 1,041 | 1,041 | 4,400 | 347 |
| 2009-04-15 | 1,055 | 1,055 | 1,046 | 1,052 | 3,300 | 350.67 |
| 2009-04-14 | 1,054 | 1,078 | 1,041 | 1,041 | 5,500 | 347 |
| 2009-04-13 | 1,090 | 1,100 | 1,066 | 1,069 | 4,900 | 356.33 |
| 2009-04-10 | 1,100 | 1,140 | 1,067 | 1,071 | 8,200 | 357 |
| 2009-04-09 | 1,086 | 1,095 | 1,073 | 1,080 | 5,300 | 360 |
| 2009-04-08 | 1,046 | 1,046 | 1,040 | 1,046 | 4,600 | 348.67 |
| 2009-04-07 | 1,098 | 1,098 | 1,063 | 1,066 | 6,200 | 355.33 |
| 2009-04-06 | 1,100 | 1,100 | 1,063 | 1,084 | 5,200 | 361.33 |
| 2009-04-03 | 1,095 | 1,110 | 1,072 | 1,100 | 5,100 | 366.67 |
| 2009-04-02 | 1,108 | 1,110 | 1,044 | 1,095 | 7,800 | 365 |
| 2009-04-01 | 1,131 | 1,133 | 1,121 | 1,127 | 2,400 | 375.67 |
| 2009-03-31 | 1,182 | 1,183 | 1,130 | 1,130 | 5,900 | 376.67 |
| 2009-03-30 | 1,163 | 1,187 | 1,162 | 1,162 | 3,800 | 387.33 |
| 2009-03-27 | 1,161 | 1,187 | 1,161 | 1,181 | 10,000 | 393.67 |
| 2009-03-26 | 1,177 | 1,177 | 1,153 | 1,174 | 3,200 | 391.33 |
| 2009-03-25 | 1,177 | 1,180 | 1,153 | 1,180 | 5,200 | 393.33 |
| 2009-03-24 | 1,152 | 1,177 | 1,152 | 1,171 | 11,900 | 390.33 |
| 2009-03-23 | 1,141 | 1,177 | 1,141 | 1,160 | 5,300 | 386.67 |
| 2009-03-19 | 1,192 | 1,192 | 1,141 | 1,159 | 8,400 | 386.33 |
| 2009-03-18 | 1,180 | 1,180 | 1,143 | 1,155 | 11,300 | 385 |
| 2009-03-17 | 1,198 | 1,198 | 1,166 | 1,180 | 7,900 | 393.33 |
| 2009-03-16 | 1,151 | 1,192 | 1,141 | 1,186 | 13,800 | 395.33 |
| 2009-03-13 | 1,131 | 1,171 | 1,130 | 1,171 | 15,700 | 390.33 |
| 2009-03-12 | 1,194 | 1,194 | 1,165 | 1,189 | 3,400 | 396.33 |
| 2009-03-11 | 1,199 | 1,200 | 1,160 | 1,192 | 7,500 | 397.33 |
| 2009-03-10 | 1,180 | 1,214 | 1,156 | 1,194 | 7,700 | 398 |
| 2009-03-09 | 1,142 | 1,142 | 1,087 | 1,140 | 7,900 | 380 |
| 2009-03-06 | 1,080 | 1,155 | 1,065 | 1,142 | 6,600 | 380.67 |
| 2009-03-05 | 1,085 | 1,100 | 1,080 | 1,087 | 4,500 | 362.33 |
| 2009-03-04 | 1,079 | 1,079 | 1,031 | 1,065 | 9,800 | 355 |
| 2009-03-03 | 1,039 | 1,075 | 1,029 | 1,075 | 10,500 | 358.33 |
| 2009-03-02 | 1,028 | 1,059 | 1,028 | 1,059 | 38,400 | 353 |
| 2009-02-27 | 1,180 | 1,180 | 1,002 | 1,088 | 27,800 | 362.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
