3443 川田テクノロジーズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,484	1,500	1,471	1,471	4,100	490.33
2010-12-29	1,497	1,497	1,483	1,494	5,300	498
2010-12-28	1,500	1,500	1,483	1,483	2,400	494.33
2010-12-27	1,511	1,511	1,461	1,488	8,000	496
2010-12-24	1,479	1,501	1,468	1,497	8,100	499
2010-12-22	1,506	1,506	1,485	1,485	6,200	495
2010-12-21	1,513	1,522	1,504	1,506	9,800	502
2010-12-20	1,540	1,540	1,500	1,517	12,800	505.67
2010-12-17	1,519	1,540	1,509	1,540	10,700	513.33
2010-12-16	1,511	1,530	1,504	1,518	9,300	506
2010-12-15	1,548	1,548	1,508	1,520	10,300	506.67
2010-12-14	1,530	1,548	1,528	1,548	9,000	516
2010-12-13	1,529	1,529	1,519	1,525	10,500	508.33
2010-12-10	1,542	1,545	1,462	1,502	22,700	500.67
2010-12-09	1,507	1,515	1,493	1,502	20,400	500.67
2010-12-08	1,469	1,503	1,460	1,500	21,800	500
2010-12-07	1,335	1,418	1,320	1,418	24,600	472.67
2010-12-06	1,289	1,312	1,286	1,312	4,300	437.33
2010-12-03	1,305	1,305	1,272	1,284	5,500	428
2010-12-02	1,281	1,290	1,277	1,279	5,100	426.33
2010-12-01	1,268	1,305	1,267	1,274	7,200	424.67
2010-11-30	1,322	1,322	1,278	1,285	10,400	428.33
2010-11-29	1,307	1,325	1,307	1,311	1,700	437
2010-11-26	1,310	1,315	1,305	1,307	5,900	435.67
2010-11-25	1,306	1,336	1,303	1,306	11,800	435.33
2010-11-24	1,286	1,348	1,280	1,348	10,700	449.33
2010-11-22	1,295	1,305	1,257	1,290	3,900	430
2010-11-19	1,340	1,349	1,259	1,295	6,200	431.67
2010-11-18	1,285	1,331	1,285	1,330	5,300	443.33
2010-11-17	1,291	1,299	1,290	1,296	1,600	432
2010-11-16	1,319	1,322	1,295	1,295	6,200	431.67
2010-11-15	1,324	1,340	1,314	1,328	6,200	442.67
2010-11-12	1,374	1,377	1,315	1,315	10,400	438.33
2010-11-11	1,355	1,375	1,346	1,375	5,000	458.33
2010-11-10	1,339	1,354	1,337	1,344	5,100	448
2010-11-09	1,325	1,339	1,312	1,337	6,200	445.67
2010-11-08	1,285	1,320	1,285	1,316	3,700	438.67
2010-11-05	1,285	1,333	1,285	1,285	12,700	428.33
2010-11-04	1,228	1,270	1,228	1,257	3,200	419
2010-11-02	1,257	1,257	1,224	1,227	5,200	409
2010-11-01	1,249	1,262	1,241	1,257	4,100	419
2010-10-29	1,250	1,257	1,250	1,250	3,900	416.67
2010-10-28	1,275	1,275	1,251	1,255	6,200	418.33
2010-10-27	1,297	1,319	1,263	1,265	4,500	421.67
2010-10-26	1,266	1,313	1,261	1,297	6,800	432.33
2010-10-25	1,267	1,319	1,258	1,318	5,100	439.33
2010-10-22	1,265	1,289	1,250	1,250	3,600	416.67
2010-10-21	1,275	1,290	1,249	1,283	11,300	427.67
2010-10-20	1,290	1,295	1,276	1,278	7,100	426
2010-10-19	1,301	1,338	1,301	1,320	2,900	440
2010-10-18	1,301	1,360	1,300	1,328	3,100	442.67
2010-10-15	1,374	1,375	1,311	1,313	6,900	437.67
2010-10-14	1,289	1,349	1,283	1,349	6,800	449.67
2010-10-13	1,290	1,292	1,275	1,288	10,000	429.33
2010-10-12	1,351	1,351	1,251	1,301	12,800	433.67
2010-10-08	1,375	1,375	1,357	1,359	4,400	453
2010-10-07	1,351	1,374	1,350	1,374	6,500	458
2010-10-06	1,363	1,364	1,336	1,337	7,000	445.67
2010-10-05	1,323	1,348	1,323	1,336	5,700	445.33
2010-10-04	1,418	1,430	1,333	1,347	8,700	449
2010-10-01	1,441	1,441	1,411	1,418	2,500	472.67
2010-09-30	1,459	1,463	1,445	1,449	4,800	483
2010-09-29	1,402	1,450	1,402	1,424	3,200	474.67
2010-09-28	1,388	1,404	1,381	1,402	3,500	467.33
2010-09-27	1,396	1,418	1,396	1,418	3,400	472.67
2010-09-24	1,428	1,436	1,362	1,411	6,500	470.33
2010-09-22	1,425	1,454	1,425	1,428	4,200	476
2010-09-21	1,504	1,504	1,413	1,424	9,800	474.67
2010-09-17	1,525	1,536	1,504	1,504	4,700	501.33
2010-09-16	1,548	1,548	1,530	1,530	17,100	510
2010-09-15	1,542	1,542	1,520	1,520	4,200	506.67
2010-09-14	1,540	1,540	1,530	1,531	2,800	510.33
2010-09-13	1,548	1,548	1,530	1,541	1,600	513.67
2010-09-10	1,550	1,550	1,525	1,525	8,100	508.33
2010-09-09	1,530	1,532	1,511	1,528	2,500	509.33
2010-09-08	1,529	1,529	1,506	1,510	1,500	503.33
2010-09-07	1,527	1,545	1,515	1,543	2,800	514.33
2010-09-06	1,507	1,527	1,502	1,527	2,400	509
2010-09-03	1,499	1,500	1,470	1,477	3,100	492.33
2010-09-02	1,490	1,499	1,477	1,499	1,900	499.67
2010-09-01	1,520	1,523	1,447	1,478	6,100	492.67
2010-08-31	1,551	1,551	1,500	1,508	3,300	502.67
2010-08-30	1,562	1,578	1,560	1,572	3,000	524
2010-08-27	1,525	1,560	1,525	1,554	2,700	518
2010-08-26	1,522	1,550	1,521	1,550	1,900	516.67
2010-08-25	1,526	1,540	1,523	1,537	2,300	512.33
2010-08-24	1,509	1,545	1,492	1,545	4,200	515
2010-08-23	1,520	1,540	1,500	1,540	4,500	513.33
2010-08-20	1,537	1,537	1,522	1,522	1,400	507.33
2010-08-19	1,547	1,550	1,537	1,537	1,000	512.33
2010-08-18	1,550	1,550	1,531	1,547	1,500	515.67
2010-08-17	1,523	1,559	1,511	1,532	2,500	510.67
2010-08-16	1,560	1,560	1,504	1,539	4,800	513
2010-08-13	1,550	1,560	1,532	1,560	3,700	520
2010-08-12	1,480	1,543	1,478	1,538	4,700	512.67
2010-08-11	1,540	1,550	1,504	1,508	7,300	502.67
2010-08-10	1,550	1,555	1,536	1,555	6,000	518.33
2010-08-09	1,550	1,555	1,521	1,549	10,800	516.33
2010-08-06	1,479	1,498	1,476	1,480	1,000	493.33
2010-08-05	1,474	1,475	1,474	1,475	600	491.67
2010-08-04	1,494	1,494	1,478	1,478	2,400	492.67
2010-08-03	1,495	1,509	1,482	1,482	800	494
2010-08-02	1,488	1,506	1,488	1,495	1,600	498.33
2010-07-30	1,491	1,501	1,486	1,488	3,400	496
2010-07-29	1,520	1,520	1,486	1,510	7,100	503.33
2010-07-28	1,528	1,528	1,515	1,520	1,000	506.67
2010-07-27	1,510	1,520	1,510	1,517	1,000	505.67
2010-07-26	1,528	1,531	1,510	1,519	3,300	506.33
2010-07-23	1,481	1,507	1,481	1,498	2,100	499.33
2010-07-22	1,481	1,487	1,467	1,481	2,600	493.67
2010-07-21	1,480	1,482	1,480	1,481	2,100	493.67
2010-07-20	1,500	1,500	1,487	1,499	2,600	499.67
2010-07-16	1,511	1,519	1,493	1,499	3,300	499.67
2010-07-15	1,554	1,554	1,517	1,520	13,900	506.67
2010-07-14	1,480	1,514	1,480	1,514	3,000	504.67
2010-07-13	1,504	1,515	1,474	1,479	3,900	493
2010-07-12	1,539	1,539	1,519	1,520	8,300	506.67
2010-07-09	1,496	1,513	1,466	1,510	10,200	503.33
2010-07-08	1,447	1,488	1,417	1,466	14,700	488.67
2010-07-07	1,400	1,400	1,386	1,387	1,000	462.33
2010-07-06	1,398	1,398	1,382	1,395	1,700	465
2010-07-05	1,337	1,404	1,337	1,390	3,200	463.33
2010-07-02	1,360	1,360	1,337	1,344	2,100	448
2010-07-01	1,360	1,360	1,331	1,349	2,900	449.67
2010-06-30	1,363	1,389	1,363	1,365	1,800	455
2010-06-29	1,422	1,422	1,408	1,420	1,200	473.33
2010-06-28	1,420	1,438	1,411	1,411	2,500	470.33
2010-06-25	1,365	1,463	1,358	1,450	7,600	483.33
2010-06-24	1,358	1,405	1,358	1,376	2,500	458.67
2010-06-23	1,390	1,414	1,368	1,376	7,500	458.67
2010-06-22	1,423	1,423	1,380	1,410	2,700	470
2010-06-21	1,419	1,423	1,410	1,423	1,200	474.33
2010-06-18	1,418	1,418	1,410	1,414	3,100	471.33
2010-06-17	1,419	1,419	1,388	1,415	1,700	471.67
2010-06-16	1,420	1,427	1,400	1,400	4,100	466.67
2010-06-15	1,437	1,437	1,380	1,400	4,400	466.67
2010-06-14	1,421	1,428	1,421	1,425	2,400	475
2010-06-11	1,448	1,448	1,416	1,421	15,100	473.67
2010-06-10	1,368	1,368	1,353	1,358	4,300	452.67
2010-06-09	1,358	1,358	1,328	1,353	3,200	451
2010-06-08	1,297	1,359	1,284	1,359	4,400	453
2010-06-07	1,305	1,308	1,290	1,297	2,300	432.33
2010-06-04	1,309	1,309	1,301	1,305	2,600	435
2010-06-03	1,304	1,317	1,296	1,300	5,600	433.33
2010-06-02	1,296	1,304	1,296	1,304	3,600	434.67
2010-06-01	1,301	1,317	1,297	1,301	2,900	433.67
2010-05-31	1,280	1,299	1,280	1,296	5,100	432
2010-05-28	1,310	1,321	1,278	1,280	7,500	426.67
2010-05-27	1,271	1,300	1,265	1,300	11,400	433.33
2010-05-26	1,273	1,320	1,269	1,301	8,800	433.67
2010-05-25	1,331	1,359	1,269	1,269	15,800	423
2010-05-24	1,360	1,378	1,331	1,340	5,800	446.67
2010-05-21	1,331	1,366	1,331	1,357	7,200	452.33
2010-05-20	1,325	1,399	1,325	1,398	12,100	466
2010-05-19	1,391	1,400	1,310	1,355	14,200	451.67
2010-05-18	1,427	1,440	1,381	1,423	17,100	474.33
2010-05-17	1,446	1,458	1,428	1,447	10,900	482.33
2010-05-14	1,475	1,528	1,442	1,442	11,300	480.67
2010-05-13	1,500	1,506	1,480	1,486	7,300	495.33
2010-05-12	1,504	1,550	1,500	1,500	7,000	500
2010-05-11	1,551	1,559	1,504	1,504	12,100	501.33
2010-05-10	1,502	1,507	1,472	1,481	5,000	493.67
2010-05-07	1,481	1,500	1,420	1,500	10,200	500
2010-05-06	1,530	1,579	1,521	1,541	6,000	513.67
2010-04-30	1,590	1,619	1,568	1,570	7,800	523.33
2010-04-28	1,610	1,622	1,561	1,596	7,100	532
2010-04-27	1,656	1,656	1,624	1,627	2,300	542.33
2010-04-26	1,631	1,667	1,631	1,656	5,400	552
2010-04-23	1,601	1,665	1,601	1,639	6,300	546.33
2010-04-22	1,648	1,660	1,601	1,635	5,500	545
2010-04-21	1,619	1,639	1,600	1,631	5,400	543.67
2010-04-20	1,634	1,637	1,617	1,619	5,400	539.67
2010-04-19	1,630	1,638	1,620	1,634	3,300	544.67
2010-04-16	1,649	1,661	1,632	1,661	5,900	553.67
2010-04-15	1,674	1,674	1,649	1,649	5,000	549.67
2010-04-14	1,675	1,675	1,653	1,663	4,000	554.33
2010-04-13	1,663	1,663	1,628	1,654	5,700	551.33
2010-04-12	1,645	1,674	1,643	1,648	22,400	549.33
2010-04-09	1,630	1,630	1,592	1,621	8,000	540.33
2010-04-08	1,600	1,632	1,600	1,616	9,400	538.67
2010-04-07	1,600	1,600	1,595	1,600	4,200	533.33
2010-04-06	1,598	1,599	1,583	1,589	5,500	529.67
2010-04-05	1,580	1,596	1,580	1,583	4,400	527.67
2010-04-02	1,609	1,609	1,586	1,592	2,900	530.67
2010-04-01	1,607	1,620	1,566	1,620	6,200	540
2010-03-31	1,597	1,629	1,577	1,629	8,600	543
2010-03-30	1,620	1,620	1,559	1,559	23,500	519.67
2010-03-29	1,628	1,630	1,598	1,600	7,500	533.33
2010-03-26	1,639	1,650	1,633	1,649	10,100	549.67
2010-03-25	1,657	1,669	1,636	1,652	10,600	550.67
2010-03-24	1,685	1,685	1,646	1,673	7,300	557.67
2010-03-23	1,645	1,650	1,640	1,645	3,400	548.33
2010-03-19	1,630	1,660	1,630	1,656	6,900	552
2010-03-18	1,670	1,670	1,625	1,627	4,200	542.33
2010-03-17	1,662	1,662	1,642	1,655	2,000	551.67
2010-03-16	1,660	1,667	1,656	1,656	4,600	552
2010-03-15	1,675	1,678	1,605	1,662	10,300	554
2010-03-12	1,651	1,659	1,635	1,658	11,900	552.67
2010-03-11	1,615	1,653	1,615	1,650	9,600	550
2010-03-10	1,618	1,618	1,613	1,613	3,000	537.67
2010-03-09	1,620	1,620	1,605	1,616	7,600	538.67
2010-03-08	1,577	1,604	1,577	1,600	2,500	533.33
2010-03-05	1,555	1,597	1,555	1,577	2,800	525.67
2010-03-04	1,600	1,600	1,567	1,588	2,900	529.33
2010-03-03	1,599	1,610	1,594	1,598	1,800	532.67
2010-03-02	1,610	1,610	1,589	1,599	3,400	533
2010-03-01	1,579	1,609	1,579	1,601	3,800	533.67
2010-02-26	1,569	1,580	1,555	1,579	2,200	526.33
2010-02-25	1,541	1,570	1,541	1,570	1,800	523.33
2010-02-24	1,558	1,570	1,545	1,551	6,400	517
2010-02-23	1,586	1,586	1,566	1,579	2,100	526.33
2010-02-22	1,585	1,599	1,551	1,564	5,800	521.33
2010-02-19	1,585	1,593	1,565	1,565	6,300	521.67
2010-02-18	1,680	1,680	1,582	1,585	17,600	528.33
2010-02-17	1,660	1,685	1,651	1,680	5,600	560
2010-02-16	1,687	1,687	1,663	1,663	13,700	554.33
2010-02-15	1,670	1,688	1,633	1,688	16,500	562.67
2010-02-12	1,640	1,670	1,617	1,631	23,200	543.67
2010-02-10	1,550	1,664	1,500	1,640	29,200	546.67
2010-02-09	1,470	1,550	1,426	1,550	15,600	516.67
2010-02-08	1,430	1,457	1,430	1,442	2,600	480.67
2010-02-05	1,420	1,449	1,420	1,449	2,400	483
2010-02-04	1,444	1,448	1,420	1,442	5,600	480.67
2010-02-03	1,415	1,449	1,415	1,420	5,200	473.33
2010-02-02	1,408	1,426	1,402	1,426	2,700	475.33
2010-02-01	1,420	1,420	1,403	1,415	3,000	471.67
2010-01-29	1,444	1,448	1,430	1,448	3,400	482.67
2010-01-28	1,455	1,467	1,450	1,451	2,600	483.67
2010-01-27	1,460	1,468	1,451	1,455	3,900	485
2010-01-26	1,462	1,470	1,460	1,465	3,000	488.33
2010-01-25	1,462	1,478	1,460	1,468	2,500	489.33
2010-01-22	1,494	1,494	1,461	1,488	7,000	496
2010-01-21	1,505	1,512	1,493	1,494	3,400	498
2010-01-20	1,513	1,535	1,512	1,520	5,400	506.67
2010-01-19	1,535	1,538	1,471	1,525	3,100	508.33
2010-01-18	1,570	1,570	1,511	1,550	2,900	516.67
2010-01-15	1,579	1,579	1,533	1,552	4,500	517.33
2010-01-14	1,576	1,576	1,548	1,568	3,600	522.67
2010-01-13	1,550	1,577	1,543	1,576	10,000	525.33
2010-01-12	1,500	1,530	1,479	1,530	7,600	510
2010-01-08	1,476	1,510	1,452	1,510	7,200	503.33
2010-01-07	1,461	1,466	1,411	1,449	17,800	483
2010-01-06	1,489	1,489	1,462	1,467	7,000	489
2010-01-05	1,490	1,490	1,472	1,476	4,000	492
2010-01-04	1,466	1,479	1,460	1,460	3,300	486.67

分割・併合履歴： [2024-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30