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
2011-12-30	1,038	1,038	1,009	1,013	900	337.67
2011-12-29	1,000	1,046	999	1,046	2,400	348.67
2011-12-28	1,014	1,014	1,002	1,004	2,600	334.67
2011-12-27	1,013	1,014	1,008	1,014	900	338
2011-12-26	1,010	1,026	1,010	1,016	2,900	338.67
2011-12-22	1,017	1,019	1,005	1,008	4,400	336
2011-12-21	1,005	1,010	993	1,000	6,300	333.33
2011-12-20	1,005	1,015	1,000	1,005	4,100	335
2011-12-19	1,037	1,038	1,005	1,005	3,100	335
2011-12-16	1,051	1,051	1,037	1,039	2,700	346.33
2011-12-15	1,054	1,055	1,042	1,052	4,600	350.67
2011-12-14	1,072	1,072	1,048	1,051	3,100	350.33
2011-12-13	1,060	1,072	1,060	1,071	2,900	357
2011-12-12	1,086	1,086	1,062	1,074	9,100	358
2011-12-09	1,066	1,075	1,066	1,075	10,400	358.33
2011-12-08	1,055	1,070	1,049	1,067	11,800	355.67
2011-12-07	1,072	1,072	1,039	1,061	10,900	353.67
2011-12-06	1,120	1,120	1,060	1,060	4,200	353.33
2011-12-05	1,092	1,119	1,092	1,119	4,200	373
2011-12-02	1,080	1,115	1,080	1,100	7,100	366.67
2011-12-01	1,070	1,099	1,070	1,099	3,900	366.33
2011-11-30	1,068	1,096	1,055	1,062	3,700	354
2011-11-29	1,099	1,099	1,087	1,098	2,000	366
2011-11-28	1,095	1,099	1,095	1,099	1,200	366.33
2011-11-25	1,093	1,095	1,076	1,095	1,500	365
2011-11-24	1,075	1,078	1,061	1,078	2,000	359.33
2011-11-22	1,082	1,084	1,074	1,084	700	361.33
2011-11-21	1,074	1,084	1,064	1,084	500	361.33
2011-11-18	1,072	1,079	1,072	1,074	1,400	358
2011-11-17	1,085	1,085	1,060	1,077	1,200	359
2011-11-16	1,075	1,094	1,075	1,086	2,100	362
2011-11-15	1,083	1,090	1,074	1,074	3,000	358
2011-11-14	1,126	1,126	1,082	1,082	3,000	360.67
2011-11-11	1,130	1,130	1,081	1,100	5,500	366.67
2011-11-10	1,150	1,150	1,114	1,124	4,700	374.67
2011-11-09	1,149	1,155	1,144	1,151	3,000	383.67
2011-11-08	1,169	1,169	1,144	1,144	5,700	381.33
2011-11-07	1,126	1,164	1,107	1,143	8,200	381
2011-11-04	1,103	1,114	1,103	1,106	3,400	368.67
2011-11-02	1,098	1,125	1,098	1,103	4,000	367.67
2011-11-01	1,183	1,192	1,158	1,158	2,400	386
2011-10-31	1,206	1,206	1,181	1,187	3,300	395.67
2011-10-28	1,190	1,210	1,181	1,195	2,000	398.33
2011-10-27	1,160	1,181	1,160	1,181	2,800	393.67
2011-10-26	1,166	1,170	1,165	1,165	1,000	388.33
2011-10-25	1,195	1,195	1,165	1,167	2,200	389
2011-10-24	1,185	1,185	1,160	1,165	5,300	388.33
2011-10-21	1,188	1,199	1,188	1,189	600	396.33
2011-10-20	1,200	1,200	1,188	1,188	1,500	396
2011-10-19	1,218	1,233	1,202	1,202	1,000	400.67
2011-10-18	1,244	1,244	1,220	1,221	1,400	407
2011-10-17	1,255	1,260	1,242	1,242	4,900	414
2011-10-14	1,260	1,260	1,232	1,232	1,100	410.67
2011-10-13	1,276	1,276	1,255	1,260	1,900	420
2011-10-12	1,223	1,268	1,223	1,268	2,000	422.67
2011-10-11	1,233	1,273	1,210	1,253	3,800	417.67
2011-10-07	1,278	1,278	1,250	1,263	3,800	421
2011-10-06	1,238	1,255	1,219	1,250	3,600	416.67
2011-10-05	1,221	1,221	1,181	1,210	1,100	403.33
2011-10-04	1,204	1,205	1,191	1,191	3,000	397
2011-10-03	1,248	1,248	1,202	1,205	3,400	401.67
2011-09-30	1,285	1,285	1,248	1,248	1,300	416
2011-09-29	1,268	1,272	1,247	1,271	3,400	423.67
2011-09-28	1,243	1,277	1,221	1,276	7,700	425.33
2011-09-27	1,255	1,255	1,150	1,214	2,400	404.67
2011-09-26	1,210	1,230	1,210	1,211	1,000	403.67
2011-09-22	1,221	1,221	1,181	1,210	4,700	403.33
2011-09-21	1,234	1,240	1,205	1,236	2,100	412
2011-09-20	1,224	1,224	1,200	1,204	2,000	401.33
2011-09-16	1,257	1,259	1,229	1,249	8,400	416.33
2011-09-15	1,211	1,279	1,210	1,239	6,600	413
2011-09-14	1,223	1,223	1,180	1,207	3,600	402.33
2011-09-13	1,193	1,228	1,173	1,193	2,800	397.67
2011-09-12	1,181	1,200	1,175	1,192	6,200	397.33
2011-09-09	1,217	1,229	1,209	1,227	10,000	409
2011-09-08	1,250	1,250	1,205	1,216	4,300	405.33
2011-09-07	1,232	1,232	1,216	1,222	2,900	407.33
2011-09-06	1,209	1,228	1,180	1,228	2,400	409.33
2011-09-05	1,220	1,220	1,178	1,180	13,600	393.33
2011-09-02	1,259	1,259	1,213	1,223	4,800	407.67
2011-09-01	1,258	1,259	1,232	1,259	1,900	419.67
2011-08-31	1,251	1,261	1,230	1,258	4,200	419.33
2011-08-30	1,260	1,261	1,240	1,241	3,100	413.67
2011-08-29	1,277	1,277	1,241	1,268	1,300	422.67
2011-08-26	1,274	1,297	1,251	1,266	2,700	422
2011-08-25	1,266	1,320	1,260	1,265	7,000	421.67
2011-08-24	1,280	1,292	1,251	1,253	4,900	417.67
2011-08-23	1,269	1,269	1,226	1,250	1,400	416.67
2011-08-22	1,258	1,258	1,240	1,244	2,200	414.67
2011-08-19	1,251	1,280	1,251	1,252	2,300	417.33
2011-08-18	1,302	1,303	1,270	1,275	1,500	425
2011-08-17	1,309	1,309	1,280	1,302	2,000	434
2011-08-16	1,318	1,318	1,301	1,309	1,800	436.33
2011-08-15	1,320	1,320	1,300	1,305	4,100	435
2011-08-12	1,300	1,312	1,290	1,300	3,500	433.33
2011-08-11	1,270	1,283	1,207	1,283	4,800	427.67
2011-08-10	1,298	1,300	1,250	1,300	5,300	433.33
2011-08-09	1,238	1,239	1,205	1,238	5,700	412.67
2011-08-08	1,304	1,304	1,246	1,248	4,100	416
2011-08-05	1,281	1,305	1,281	1,305	4,900	435
2011-08-04	1,350	1,355	1,341	1,341	2,300	447
2011-08-03	1,370	1,375	1,350	1,350	4,200	450
2011-08-02	1,395	1,395	1,372	1,389	2,500	463
2011-08-01	1,395	1,399	1,376	1,399	1,400	466.33
2011-07-29	1,383	1,394	1,365	1,365	2,100	455
2011-07-28	1,382	1,384	1,382	1,383	3,600	461
2011-07-27	1,409	1,409	1,402	1,408	1,300	469.33
2011-07-26	1,410	1,435	1,409	1,409	1,600	469.67
2011-07-25	1,462	1,462	1,431	1,431	1,100	477
2011-07-22	1,450	1,458	1,450	1,453	4,300	484.33
2011-07-21	1,411	1,453	1,411	1,446	1,600	482
2011-07-20	1,402	1,412	1,400	1,411	1,900	470.33
2011-07-19	1,456	1,461	1,419	1,419	4,400	473
2011-07-15	1,490	1,490	1,482	1,486	13,500	495.33
2011-07-14	1,477	1,486	1,411	1,473	10,600	491
2011-07-13	1,410	1,460	1,392	1,460	6,600	486.67
2011-07-12	1,400	1,421	1,380	1,420	4,500	473.33
2011-07-11	1,382	1,428	1,378	1,427	14,100	475.67
2011-07-08	1,374	1,397	1,370	1,373	13,800	457.67
2011-07-07	1,335	1,374	1,327	1,374	18,900	458
2011-07-06	1,279	1,315	1,277	1,305	6,900	435
2011-07-05	1,276	1,285	1,275	1,278	3,900	426
2011-07-04	1,253	1,276	1,253	1,276	2,700	425.33
2011-07-01	1,240	1,249	1,230	1,249	3,900	416.33
2011-06-30	1,230	1,240	1,220	1,240	2,500	413.33
2011-06-29	1,197	1,227	1,197	1,224	2,400	408
2011-06-28	1,206	1,210	1,195	1,195	2,600	398.33
2011-06-27	1,213	1,217	1,210	1,210	1,900	403.33
2011-06-24	1,220	1,225	1,213	1,213	800	404.33
2011-06-23	1,211	1,227	1,201	1,220	3,300	406.67
2011-06-22	1,200	1,215	1,200	1,211	3,700	403.67
2011-06-21	1,190	1,200	1,190	1,200	1,600	400
2011-06-20	1,185	1,201	1,182	1,198	5,100	399.33
2011-06-17	1,211	1,212	1,200	1,204	2,600	401.33
2011-06-16	1,258	1,258	1,218	1,218	3,700	406
2011-06-15	1,274	1,274	1,259	1,259	4,400	419.67
2011-06-14	1,268	1,288	1,265	1,273	2,300	424.33
2011-06-13	1,250	1,268	1,228	1,262	3,700	420.67
2011-06-10	1,290	1,290	1,250	1,250	11,600	416.67
2011-06-09	1,241	1,241	1,169	1,230	8,200	410
2011-06-08	1,215	1,235	1,215	1,235	1,000	411.67
2011-06-07	1,210	1,246	1,210	1,215	3,100	405
2011-06-06	1,231	1,250	1,212	1,212	4,900	404
2011-06-03	1,262	1,262	1,230	1,231	5,200	410.33
2011-06-02	1,253	1,269	1,252	1,261	7,600	420.33
2011-06-01	1,313	1,315	1,308	1,313	2,500	437.67
2011-05-31	1,296	1,316	1,296	1,312	2,300	437.33
2011-05-30	1,275	1,298	1,270	1,296	3,000	432
2011-05-27	1,259	1,278	1,259	1,271	2,100	423.67
2011-05-26	1,255	1,268	1,251	1,267	1,200	422.33
2011-05-25	1,243	1,256	1,242	1,255	2,400	418.33
2011-05-24	1,256	1,273	1,256	1,273	2,600	424.33
2011-05-23	1,252	1,287	1,250	1,272	4,600	424
2011-05-20	1,267	1,271	1,252	1,252	2,800	417.33
2011-05-19	1,285	1,290	1,275	1,275	6,100	425
2011-05-18	1,300	1,318	1,283	1,283	8,900	427.67
2011-05-17	1,281	1,319	1,281	1,290	8,800	430
2011-05-16	1,367	1,367	1,281	1,281	14,800	427
2011-05-13	1,521	1,521	1,302	1,370	16,700	456.67
2011-05-12	1,530	1,530	1,518	1,521	4,400	507
2011-05-11	1,532	1,536	1,530	1,530	3,000	510
2011-05-10	1,541	1,542	1,515	1,538	5,300	512.67
2011-05-09	1,548	1,548	1,526	1,536	5,900	512
2011-05-06	1,522	1,530	1,522	1,530	2,300	510
2011-05-02	1,550	1,550	1,510	1,522	3,400	507.33
2011-04-28	1,520	1,530	1,520	1,529	3,000	509.67
2011-04-27	1,551	1,551	1,513	1,516	5,400	505.33
2011-04-26	1,550	1,555	1,529	1,551	3,100	517
2011-04-25	1,531	1,558	1,531	1,552	2,900	517.33
2011-04-22	1,526	1,555	1,526	1,549	4,900	516.33
2011-04-21	1,568	1,568	1,531	1,540	1,800	513.33
2011-04-20	1,551	1,565	1,550	1,550	1,300	516.67
2011-04-19	1,575	1,575	1,531	1,552	5,200	517.33
2011-04-18	1,576	1,610	1,576	1,600	4,100	533.33
2011-04-15	1,587	1,610	1,584	1,584	5,000	528
2011-04-14	1,610	1,623	1,591	1,612	4,700	537.33
2011-04-13	1,615	1,615	1,596	1,601	1,600	533.67
2011-04-12	1,594	1,623	1,594	1,613	3,100	537.67
2011-04-11	1,618	1,627	1,595	1,627	3,200	542.33
2011-04-08	1,588	1,639	1,566	1,615	5,900	538.33
2011-04-07	1,580	1,589	1,573	1,580	3,800	526.67
2011-04-06	1,568	1,590	1,551	1,554	2,500	518
2011-04-05	1,623	1,624	1,530	1,573	7,400	524.33
2011-04-04	1,621	1,641	1,621	1,623	2,700	541
2011-04-01	1,644	1,649	1,621	1,621	7,100	540.33
2011-03-31	1,649	1,649	1,615	1,647	4,800	549
2011-03-30	1,595	1,645	1,594	1,645	13,000	548.33
2011-03-29	1,589	1,594	1,575	1,594	7,500	531.33
2011-03-28	1,592	1,599	1,570	1,599	10,600	533
2011-03-25	1,541	1,563	1,535	1,552	8,600	517.33
2011-03-24	1,535	1,566	1,531	1,540	7,100	513.33
2011-03-23	1,539	1,547	1,521	1,536	9,300	512
2011-03-22	1,539	1,539	1,489	1,515	8,600	505
2011-03-18	1,393	1,480	1,393	1,444	9,900	481.33
2011-03-17	1,289	1,396	1,289	1,393	8,800	464.33
2011-03-16	1,240	1,480	1,240	1,379	13,600	459.67
2011-03-15	1,500	1,520	1,210	1,261	18,600	420.33
2011-03-14	1,471	1,558	1,470	1,510	15,300	503.33
2011-03-11	1,553	1,553	1,500	1,511	33,300	503.67
2011-03-10	1,528	1,528	1,509	1,513	3,100	504.33
2011-03-09	1,527	1,527	1,503	1,503	3,300	501
2011-03-08	1,495	1,504	1,491	1,500	6,900	500
2011-03-07	1,505	1,511	1,485	1,494	5,900	498
2011-03-04	1,520	1,522	1,499	1,500	5,400	500
2011-03-03	1,505	1,520	1,496	1,511	1,300	503.67
2011-03-02	1,508	1,508	1,500	1,500	5,900	500
2011-03-01	1,529	1,535	1,510	1,510	1,200	503.33
2011-02-28	1,495	1,545	1,495	1,508	3,600	502.67
2011-02-25	1,503	1,535	1,500	1,501	6,400	500.33
2011-02-24	1,519	1,543	1,501	1,535	3,100	511.67
2011-02-23	1,517	1,545	1,517	1,517	4,000	505.67
2011-02-22	1,556	1,580	1,521	1,533	5,000	511
2011-02-21	1,567	1,568	1,557	1,558	1,900	519.33
2011-02-18	1,579	1,579	1,567	1,567	1,700	522.33
2011-02-17	1,578	1,586	1,562	1,575	5,400	525
2011-02-16	1,589	1,589	1,578	1,582	2,500	527.33
2011-02-15	1,598	1,598	1,580	1,586	5,000	528.67
2011-02-14	1,570	1,599	1,570	1,598	10,500	532.67
2011-02-10	1,579	1,579	1,557	1,569	3,300	523
2011-02-09	1,568	1,587	1,566	1,572	6,400	524
2011-02-08	1,579	1,582	1,560	1,566	2,400	522
2011-02-07	1,585	1,585	1,533	1,566	2,700	522
2011-02-04	1,510	1,570	1,510	1,559	4,300	519.67
2011-02-03	1,548	1,560	1,510	1,519	2,100	506.33
2011-02-02	1,525	1,554	1,514	1,548	4,600	516
2011-02-01	1,525	1,525	1,493	1,494	3,600	498
2011-01-31	1,535	1,542	1,525	1,525	1,900	508.33
2011-01-28	1,595	1,595	1,541	1,549	4,800	516.33
2011-01-27	1,581	1,591	1,574	1,585	2,600	528.33
2011-01-26	1,584	1,594	1,570	1,570	2,600	523.33
2011-01-25	1,565	1,595	1,565	1,584	3,500	528
2011-01-24	1,526	1,559	1,526	1,559	3,200	519.67
2011-01-21	1,576	1,592	1,540	1,542	7,400	514
2011-01-20	1,595	1,596	1,583	1,588	4,300	529.33
2011-01-19	1,601	1,612	1,581	1,595	6,000	531.67
2011-01-18	1,607	1,625	1,601	1,601	3,500	533.67
2011-01-17	1,630	1,630	1,608	1,608	6,600	536
2011-01-14	1,590	1,617	1,582	1,614	5,300	538
2011-01-13	1,599	1,603	1,576	1,590	7,400	530
2011-01-12	1,581	1,600	1,581	1,586	8,900	528.67
2011-01-11	1,594	1,595	1,566	1,577	8,000	525.67
2011-01-07	1,593	1,597	1,580	1,580	5,200	526.67
2011-01-06	1,569	1,588	1,532	1,583	9,600	527.67
2011-01-05	1,542	1,550	1,539	1,550	9,000	516.67
2011-01-04	1,500	1,529	1,497	1,518	13,700	506

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