3443 川田テクノロジーズ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0381,0381,0091,013900337.67
2011-12-291,0001,0469991,0462,400348.67
2011-12-281,0141,0141,0021,0042,600334.67
2011-12-271,0131,0141,0081,014900338
2011-12-261,0101,0261,0101,0162,900338.67
2011-12-221,0171,0191,0051,0084,400336
2011-12-211,0051,0109931,0006,300333.33
2011-12-201,0051,0151,0001,0054,100335
2011-12-191,0371,0381,0051,0053,100335
2011-12-161,0511,0511,0371,0392,700346.33
2011-12-151,0541,0551,0421,0524,600350.67
2011-12-141,0721,0721,0481,0513,100350.33
2011-12-131,0601,0721,0601,0712,900357
2011-12-121,0861,0861,0621,0749,100358
2011-12-091,0661,0751,0661,07510,400358.33
2011-12-081,0551,0701,0491,06711,800355.67
2011-12-071,0721,0721,0391,06110,900353.67
2011-12-061,1201,1201,0601,0604,200353.33
2011-12-051,0921,1191,0921,1194,200373
2011-12-021,0801,1151,0801,1007,100366.67
2011-12-011,0701,0991,0701,0993,900366.33
2011-11-301,0681,0961,0551,0623,700354
2011-11-291,0991,0991,0871,0982,000366
2011-11-281,0951,0991,0951,0991,200366.33
2011-11-251,0931,0951,0761,0951,500365
2011-11-241,0751,0781,0611,0782,000359.33
2011-11-221,0821,0841,0741,084700361.33
2011-11-211,0741,0841,0641,084500361.33
2011-11-181,0721,0791,0721,0741,400358
2011-11-171,0851,0851,0601,0771,200359
2011-11-161,0751,0941,0751,0862,100362
2011-11-151,0831,0901,0741,0743,000358
2011-11-141,1261,1261,0821,0823,000360.67
2011-11-111,1301,1301,0811,1005,500366.67
2011-11-101,1501,1501,1141,1244,700374.67
2011-11-091,1491,1551,1441,1513,000383.67
2011-11-081,1691,1691,1441,1445,700381.33
2011-11-071,1261,1641,1071,1438,200381
2011-11-041,1031,1141,1031,1063,400368.67
2011-11-021,0981,1251,0981,1034,000367.67
2011-11-011,1831,1921,1581,1582,400386
2011-10-311,2061,2061,1811,1873,300395.67
2011-10-281,1901,2101,1811,1952,000398.33
2011-10-271,1601,1811,1601,1812,800393.67
2011-10-261,1661,1701,1651,1651,000388.33
2011-10-251,1951,1951,1651,1672,200389
2011-10-241,1851,1851,1601,1655,300388.33
2011-10-211,1881,1991,1881,189600396.33
2011-10-201,2001,2001,1881,1881,500396
2011-10-191,2181,2331,2021,2021,000400.67
2011-10-181,2441,2441,2201,2211,400407
2011-10-171,2551,2601,2421,2424,900414
2011-10-141,2601,2601,2321,2321,100410.67
2011-10-131,2761,2761,2551,2601,900420
2011-10-121,2231,2681,2231,2682,000422.67
2011-10-111,2331,2731,2101,2533,800417.67
2011-10-071,2781,2781,2501,2633,800421
2011-10-061,2381,2551,2191,2503,600416.67
2011-10-051,2211,2211,1811,2101,100403.33
2011-10-041,2041,2051,1911,1913,000397
2011-10-031,2481,2481,2021,2053,400401.67
2011-09-301,2851,2851,2481,2481,300416
2011-09-291,2681,2721,2471,2713,400423.67
2011-09-281,2431,2771,2211,2767,700425.33
2011-09-271,2551,2551,1501,2142,400404.67
2011-09-261,2101,2301,2101,2111,000403.67
2011-09-221,2211,2211,1811,2104,700403.33
2011-09-211,2341,2401,2051,2362,100412
2011-09-201,2241,2241,2001,2042,000401.33
2011-09-161,2571,2591,2291,2498,400416.33
2011-09-151,2111,2791,2101,2396,600413
2011-09-141,2231,2231,1801,2073,600402.33
2011-09-131,1931,2281,1731,1932,800397.67
2011-09-121,1811,2001,1751,1926,200397.33
2011-09-091,2171,2291,2091,22710,000409
2011-09-081,2501,2501,2051,2164,300405.33
2011-09-071,2321,2321,2161,2222,900407.33
2011-09-061,2091,2281,1801,2282,400409.33
2011-09-051,2201,2201,1781,18013,600393.33
2011-09-021,2591,2591,2131,2234,800407.67
2011-09-011,2581,2591,2321,2591,900419.67
2011-08-311,2511,2611,2301,2584,200419.33
2011-08-301,2601,2611,2401,2413,100413.67
2011-08-291,2771,2771,2411,2681,300422.67
2011-08-261,2741,2971,2511,2662,700422
2011-08-251,2661,3201,2601,2657,000421.67
2011-08-241,2801,2921,2511,2534,900417.67
2011-08-231,2691,2691,2261,2501,400416.67
2011-08-221,2581,2581,2401,2442,200414.67
2011-08-191,2511,2801,2511,2522,300417.33
2011-08-181,3021,3031,2701,2751,500425
2011-08-171,3091,3091,2801,3022,000434
2011-08-161,3181,3181,3011,3091,800436.33
2011-08-151,3201,3201,3001,3054,100435
2011-08-121,3001,3121,2901,3003,500433.33
2011-08-111,2701,2831,2071,2834,800427.67
2011-08-101,2981,3001,2501,3005,300433.33
2011-08-091,2381,2391,2051,2385,700412.67
2011-08-081,3041,3041,2461,2484,100416
2011-08-051,2811,3051,2811,3054,900435
2011-08-041,3501,3551,3411,3412,300447
2011-08-031,3701,3751,3501,3504,200450
2011-08-021,3951,3951,3721,3892,500463
2011-08-011,3951,3991,3761,3991,400466.33
2011-07-291,3831,3941,3651,3652,100455
2011-07-281,3821,3841,3821,3833,600461
2011-07-271,4091,4091,4021,4081,300469.33
2011-07-261,4101,4351,4091,4091,600469.67
2011-07-251,4621,4621,4311,4311,100477
2011-07-221,4501,4581,4501,4534,300484.33
2011-07-211,4111,4531,4111,4461,600482
2011-07-201,4021,4121,4001,4111,900470.33
2011-07-191,4561,4611,4191,4194,400473
2011-07-151,4901,4901,4821,48613,500495.33
2011-07-141,4771,4861,4111,47310,600491
2011-07-131,4101,4601,3921,4606,600486.67
2011-07-121,4001,4211,3801,4204,500473.33
2011-07-111,3821,4281,3781,42714,100475.67
2011-07-081,3741,3971,3701,37313,800457.67
2011-07-071,3351,3741,3271,37418,900458
2011-07-061,2791,3151,2771,3056,900435
2011-07-051,2761,2851,2751,2783,900426
2011-07-041,2531,2761,2531,2762,700425.33
2011-07-011,2401,2491,2301,2493,900416.33
2011-06-301,2301,2401,2201,2402,500413.33
2011-06-291,1971,2271,1971,2242,400408
2011-06-281,2061,2101,1951,1952,600398.33
2011-06-271,2131,2171,2101,2101,900403.33
2011-06-241,2201,2251,2131,213800404.33
2011-06-231,2111,2271,2011,2203,300406.67
2011-06-221,2001,2151,2001,2113,700403.67
2011-06-211,1901,2001,1901,2001,600400
2011-06-201,1851,2011,1821,1985,100399.33
2011-06-171,2111,2121,2001,2042,600401.33
2011-06-161,2581,2581,2181,2183,700406
2011-06-151,2741,2741,2591,2594,400419.67
2011-06-141,2681,2881,2651,2732,300424.33
2011-06-131,2501,2681,2281,2623,700420.67
2011-06-101,2901,2901,2501,25011,600416.67
2011-06-091,2411,2411,1691,2308,200410
2011-06-081,2151,2351,2151,2351,000411.67
2011-06-071,2101,2461,2101,2153,100405
2011-06-061,2311,2501,2121,2124,900404
2011-06-031,2621,2621,2301,2315,200410.33
2011-06-021,2531,2691,2521,2617,600420.33
2011-06-011,3131,3151,3081,3132,500437.67
2011-05-311,2961,3161,2961,3122,300437.33
2011-05-301,2751,2981,2701,2963,000432
2011-05-271,2591,2781,2591,2712,100423.67
2011-05-261,2551,2681,2511,2671,200422.33
2011-05-251,2431,2561,2421,2552,400418.33
2011-05-241,2561,2731,2561,2732,600424.33
2011-05-231,2521,2871,2501,2724,600424
2011-05-201,2671,2711,2521,2522,800417.33
2011-05-191,2851,2901,2751,2756,100425
2011-05-181,3001,3181,2831,2838,900427.67
2011-05-171,2811,3191,2811,2908,800430
2011-05-161,3671,3671,2811,28114,800427
2011-05-131,5211,5211,3021,37016,700456.67
2011-05-121,5301,5301,5181,5214,400507
2011-05-111,5321,5361,5301,5303,000510
2011-05-101,5411,5421,5151,5385,300512.67
2011-05-091,5481,5481,5261,5365,900512
2011-05-061,5221,5301,5221,5302,300510
2011-05-021,5501,5501,5101,5223,400507.33
2011-04-281,5201,5301,5201,5293,000509.67
2011-04-271,5511,5511,5131,5165,400505.33
2011-04-261,5501,5551,5291,5513,100517
2011-04-251,5311,5581,5311,5522,900517.33
2011-04-221,5261,5551,5261,5494,900516.33
2011-04-211,5681,5681,5311,5401,800513.33
2011-04-201,5511,5651,5501,5501,300516.67
2011-04-191,5751,5751,5311,5525,200517.33
2011-04-181,5761,6101,5761,6004,100533.33
2011-04-151,5871,6101,5841,5845,000528
2011-04-141,6101,6231,5911,6124,700537.33
2011-04-131,6151,6151,5961,6011,600533.67
2011-04-121,5941,6231,5941,6133,100537.67
2011-04-111,6181,6271,5951,6273,200542.33
2011-04-081,5881,6391,5661,6155,900538.33
2011-04-071,5801,5891,5731,5803,800526.67
2011-04-061,5681,5901,5511,5542,500518
2011-04-051,6231,6241,5301,5737,400524.33
2011-04-041,6211,6411,6211,6232,700541
2011-04-011,6441,6491,6211,6217,100540.33
2011-03-311,6491,6491,6151,6474,800549
2011-03-301,5951,6451,5941,64513,000548.33
2011-03-291,5891,5941,5751,5947,500531.33
2011-03-281,5921,5991,5701,59910,600533
2011-03-251,5411,5631,5351,5528,600517.33
2011-03-241,5351,5661,5311,5407,100513.33
2011-03-231,5391,5471,5211,5369,300512
2011-03-221,5391,5391,4891,5158,600505
2011-03-181,3931,4801,3931,4449,900481.33
2011-03-171,2891,3961,2891,3938,800464.33
2011-03-161,2401,4801,2401,37913,600459.67
2011-03-151,5001,5201,2101,26118,600420.33
2011-03-141,4711,5581,4701,51015,300503.33
2011-03-111,5531,5531,5001,51133,300503.67
2011-03-101,5281,5281,5091,5133,100504.33
2011-03-091,5271,5271,5031,5033,300501
2011-03-081,4951,5041,4911,5006,900500
2011-03-071,5051,5111,4851,4945,900498
2011-03-041,5201,5221,4991,5005,400500
2011-03-031,5051,5201,4961,5111,300503.67
2011-03-021,5081,5081,5001,5005,900500
2011-03-011,5291,5351,5101,5101,200503.33
2011-02-281,4951,5451,4951,5083,600502.67
2011-02-251,5031,5351,5001,5016,400500.33
2011-02-241,5191,5431,5011,5353,100511.67
2011-02-231,5171,5451,5171,5174,000505.67
2011-02-221,5561,5801,5211,5335,000511
2011-02-211,5671,5681,5571,5581,900519.33
2011-02-181,5791,5791,5671,5671,700522.33
2011-02-171,5781,5861,5621,5755,400525
2011-02-161,5891,5891,5781,5822,500527.33
2011-02-151,5981,5981,5801,5865,000528.67
2011-02-141,5701,5991,5701,59810,500532.67
2011-02-101,5791,5791,5571,5693,300523
2011-02-091,5681,5871,5661,5726,400524
2011-02-081,5791,5821,5601,5662,400522
2011-02-071,5851,5851,5331,5662,700522
2011-02-041,5101,5701,5101,5594,300519.67
2011-02-031,5481,5601,5101,5192,100506.33
2011-02-021,5251,5541,5141,5484,600516
2011-02-011,5251,5251,4931,4943,600498
2011-01-311,5351,5421,5251,5251,900508.33
2011-01-281,5951,5951,5411,5494,800516.33
2011-01-271,5811,5911,5741,5852,600528.33
2011-01-261,5841,5941,5701,5702,600523.33
2011-01-251,5651,5951,5651,5843,500528
2011-01-241,5261,5591,5261,5593,200519.67
2011-01-211,5761,5921,5401,5427,400514
2011-01-201,5951,5961,5831,5884,300529.33
2011-01-191,6011,6121,5811,5956,000531.67
2011-01-181,6071,6251,6011,6013,500533.67
2011-01-171,6301,6301,6081,6086,600536
2011-01-141,5901,6171,5821,6145,300538
2011-01-131,5991,6031,5761,5907,400530
2011-01-121,5811,6001,5811,5868,900528.67
2011-01-111,5941,5951,5661,5778,000525.67
2011-01-071,5931,5971,5801,5805,200526.67
2011-01-061,5691,5881,5321,5839,600527.67
2011-01-051,5421,5501,5391,5509,000516.67
2011-01-041,5001,5291,4971,51813,700506

分割・併合履歴 : [2024-03-28]1株→3株