1. HOME >
  2. 株価時系列 >
  3. 3443 >
  4. 2011年

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
2011-12-301,0381,0381,0091,0139001,013
2011-12-291,0001,0469991,0462,4001,046
2011-12-281,0141,0141,0021,0042,6001,004
2011-12-271,0131,0141,0081,0149001,014
2011-12-261,0101,0261,0101,0162,9001,016
2011-12-221,0171,0191,0051,0084,4001,008
2011-12-211,0051,0109931,0006,3001,000
2011-12-201,0051,0151,0001,0054,1001,005
2011-12-191,0371,0381,0051,0053,1001,005
2011-12-161,0511,0511,0371,0392,7001,039
2011-12-151,0541,0551,0421,0524,6001,052
2011-12-141,0721,0721,0481,0513,1001,051
2011-12-131,0601,0721,0601,0712,9001,071
2011-12-121,0861,0861,0621,0749,1001,074
2011-12-091,0661,0751,0661,07510,4001,075
2011-12-081,0551,0701,0491,06711,8001,067
2011-12-071,0721,0721,0391,06110,9001,061
2011-12-061,1201,1201,0601,0604,2001,060
2011-12-051,0921,1191,0921,1194,2001,119
2011-12-021,0801,1151,0801,1007,1001,100
2011-12-011,0701,0991,0701,0993,9001,099
2011-11-301,0681,0961,0551,0623,7001,062
2011-11-291,0991,0991,0871,0982,0001,098
2011-11-281,0951,0991,0951,0991,2001,099
2011-11-251,0931,0951,0761,0951,5001,095
2011-11-241,0751,0781,0611,0782,0001,078
2011-11-221,0821,0841,0741,0847001,084
2011-11-211,0741,0841,0641,0845001,084
2011-11-181,0721,0791,0721,0741,4001,074
2011-11-171,0851,0851,0601,0771,2001,077
2011-11-161,0751,0941,0751,0862,1001,086
2011-11-151,0831,0901,0741,0743,0001,074
2011-11-141,1261,1261,0821,0823,0001,082
2011-11-111,1301,1301,0811,1005,5001,100
2011-11-101,1501,1501,1141,1244,7001,124
2011-11-091,1491,1551,1441,1513,0001,151
2011-11-081,1691,1691,1441,1445,7001,144
2011-11-071,1261,1641,1071,1438,2001,143
2011-11-041,1031,1141,1031,1063,4001,106
2011-11-021,0981,1251,0981,1034,0001,103
2011-11-011,1831,1921,1581,1582,4001,158
2011-10-311,2061,2061,1811,1873,3001,187
2011-10-281,1901,2101,1811,1952,0001,195
2011-10-271,1601,1811,1601,1812,8001,181
2011-10-261,1661,1701,1651,1651,0001,165
2011-10-251,1951,1951,1651,1672,2001,167
2011-10-241,1851,1851,1601,1655,3001,165
2011-10-211,1881,1991,1881,1896001,189
2011-10-201,2001,2001,1881,1881,5001,188
2011-10-191,2181,2331,2021,2021,0001,202
2011-10-181,2441,2441,2201,2211,4001,221
2011-10-171,2551,2601,2421,2424,9001,242
2011-10-141,2601,2601,2321,2321,1001,232
2011-10-131,2761,2761,2551,2601,9001,260
2011-10-121,2231,2681,2231,2682,0001,268
2011-10-111,2331,2731,2101,2533,8001,253
2011-10-071,2781,2781,2501,2633,8001,263
2011-10-061,2381,2551,2191,2503,6001,250
2011-10-051,2211,2211,1811,2101,1001,210
2011-10-041,2041,2051,1911,1913,0001,191
2011-10-031,2481,2481,2021,2053,4001,205
2011-09-301,2851,2851,2481,2481,3001,248
2011-09-291,2681,2721,2471,2713,4001,271
2011-09-281,2431,2771,2211,2767,7001,276
2011-09-271,2551,2551,1501,2142,4001,214
2011-09-261,2101,2301,2101,2111,0001,211
2011-09-221,2211,2211,1811,2104,7001,210
2011-09-211,2341,2401,2051,2362,1001,236
2011-09-201,2241,2241,2001,2042,0001,204
2011-09-161,2571,2591,2291,2498,4001,249
2011-09-151,2111,2791,2101,2396,6001,239
2011-09-141,2231,2231,1801,2073,6001,207
2011-09-131,1931,2281,1731,1932,8001,193
2011-09-121,1811,2001,1751,1926,2001,192
2011-09-091,2171,2291,2091,22710,0001,227
2011-09-081,2501,2501,2051,2164,3001,216
2011-09-071,2321,2321,2161,2222,9001,222
2011-09-061,2091,2281,1801,2282,4001,228
2011-09-051,2201,2201,1781,18013,6001,180
2011-09-021,2591,2591,2131,2234,8001,223
2011-09-011,2581,2591,2321,2591,9001,259
2011-08-311,2511,2611,2301,2584,2001,258
2011-08-301,2601,2611,2401,2413,1001,241
2011-08-291,2771,2771,2411,2681,3001,268
2011-08-261,2741,2971,2511,2662,7001,266
2011-08-251,2661,3201,2601,2657,0001,265
2011-08-241,2801,2921,2511,2534,9001,253
2011-08-231,2691,2691,2261,2501,4001,250
2011-08-221,2581,2581,2401,2442,2001,244
2011-08-191,2511,2801,2511,2522,3001,252
2011-08-181,3021,3031,2701,2751,5001,275
2011-08-171,3091,3091,2801,3022,0001,302
2011-08-161,3181,3181,3011,3091,8001,309
2011-08-151,3201,3201,3001,3054,1001,305
2011-08-121,3001,3121,2901,3003,5001,300
2011-08-111,2701,2831,2071,2834,8001,283
2011-08-101,2981,3001,2501,3005,3001,300
2011-08-091,2381,2391,2051,2385,7001,238
2011-08-081,3041,3041,2461,2484,1001,248
2011-08-051,2811,3051,2811,3054,9001,305
2011-08-041,3501,3551,3411,3412,3001,341
2011-08-031,3701,3751,3501,3504,2001,350
2011-08-021,3951,3951,3721,3892,5001,389
2011-08-011,3951,3991,3761,3991,4001,399
2011-07-291,3831,3941,3651,3652,1001,365
2011-07-281,3821,3841,3821,3833,6001,383
2011-07-271,4091,4091,4021,4081,3001,408
2011-07-261,4101,4351,4091,4091,6001,409
2011-07-251,4621,4621,4311,4311,1001,431
2011-07-221,4501,4581,4501,4534,3001,453
2011-07-211,4111,4531,4111,4461,6001,446
2011-07-201,4021,4121,4001,4111,9001,411
2011-07-191,4561,4611,4191,4194,4001,419
2011-07-151,4901,4901,4821,48613,5001,486
2011-07-141,4771,4861,4111,47310,6001,473
2011-07-131,4101,4601,3921,4606,6001,460
2011-07-121,4001,4211,3801,4204,5001,420
2011-07-111,3821,4281,3781,42714,1001,427
2011-07-081,3741,3971,3701,37313,8001,373
2011-07-071,3351,3741,3271,37418,9001,374
2011-07-061,2791,3151,2771,3056,9001,305
2011-07-051,2761,2851,2751,2783,9001,278
2011-07-041,2531,2761,2531,2762,7001,276
2011-07-011,2401,2491,2301,2493,9001,249
2011-06-301,2301,2401,2201,2402,5001,240
2011-06-291,1971,2271,1971,2242,4001,224
2011-06-281,2061,2101,1951,1952,6001,195
2011-06-271,2131,2171,2101,2101,9001,210
2011-06-241,2201,2251,2131,2138001,213
2011-06-231,2111,2271,2011,2203,3001,220
2011-06-221,2001,2151,2001,2113,7001,211
2011-06-211,1901,2001,1901,2001,6001,200
2011-06-201,1851,2011,1821,1985,1001,198
2011-06-171,2111,2121,2001,2042,6001,204
2011-06-161,2581,2581,2181,2183,7001,218
2011-06-151,2741,2741,2591,2594,4001,259
2011-06-141,2681,2881,2651,2732,3001,273
2011-06-131,2501,2681,2281,2623,7001,262
2011-06-101,2901,2901,2501,25011,6001,250
2011-06-091,2411,2411,1691,2308,2001,230
2011-06-081,2151,2351,2151,2351,0001,235
2011-06-071,2101,2461,2101,2153,1001,215
2011-06-061,2311,2501,2121,2124,9001,212
2011-06-031,2621,2621,2301,2315,2001,231
2011-06-021,2531,2691,2521,2617,6001,261
2011-06-011,3131,3151,3081,3132,5001,313
2011-05-311,2961,3161,2961,3122,3001,312
2011-05-301,2751,2981,2701,2963,0001,296
2011-05-271,2591,2781,2591,2712,1001,271
2011-05-261,2551,2681,2511,2671,2001,267
2011-05-251,2431,2561,2421,2552,4001,255
2011-05-241,2561,2731,2561,2732,6001,273
2011-05-231,2521,2871,2501,2724,6001,272
2011-05-201,2671,2711,2521,2522,8001,252
2011-05-191,2851,2901,2751,2756,1001,275
2011-05-181,3001,3181,2831,2838,9001,283
2011-05-171,2811,3191,2811,2908,8001,290
2011-05-161,3671,3671,2811,28114,8001,281
2011-05-131,5211,5211,3021,37016,7001,370
2011-05-121,5301,5301,5181,5214,4001,521
2011-05-111,5321,5361,5301,5303,0001,530
2011-05-101,5411,5421,5151,5385,3001,538
2011-05-091,5481,5481,5261,5365,9001,536
2011-05-061,5221,5301,5221,5302,3001,530
2011-05-021,5501,5501,5101,5223,4001,522
2011-04-281,5201,5301,5201,5293,0001,529
2011-04-271,5511,5511,5131,5165,4001,516
2011-04-261,5501,5551,5291,5513,1001,551
2011-04-251,5311,5581,5311,5522,9001,552
2011-04-221,5261,5551,5261,5494,9001,549
2011-04-211,5681,5681,5311,5401,8001,540
2011-04-201,5511,5651,5501,5501,3001,550
2011-04-191,5751,5751,5311,5525,2001,552
2011-04-181,5761,6101,5761,6004,1001,600
2011-04-151,5871,6101,5841,5845,0001,584
2011-04-141,6101,6231,5911,6124,7001,612
2011-04-131,6151,6151,5961,6011,6001,601
2011-04-121,5941,6231,5941,6133,1001,613
2011-04-111,6181,6271,5951,6273,2001,627
2011-04-081,5881,6391,5661,6155,9001,615
2011-04-071,5801,5891,5731,5803,8001,580
2011-04-061,5681,5901,5511,5542,5001,554
2011-04-051,6231,6241,5301,5737,4001,573
2011-04-041,6211,6411,6211,6232,7001,623
2011-04-011,6441,6491,6211,6217,1001,621
2011-03-311,6491,6491,6151,6474,8001,647
2011-03-301,5951,6451,5941,64513,0001,645
2011-03-291,5891,5941,5751,5947,5001,594
2011-03-281,5921,5991,5701,59910,6001,599
2011-03-251,5411,5631,5351,5528,6001,552
2011-03-241,5351,5661,5311,5407,1001,540
2011-03-231,5391,5471,5211,5369,3001,536
2011-03-221,5391,5391,4891,5158,6001,515
2011-03-181,3931,4801,3931,4449,9001,444
2011-03-171,2891,3961,2891,3938,8001,393
2011-03-161,2401,4801,2401,37913,6001,379
2011-03-151,5001,5201,2101,26118,6001,261
2011-03-141,4711,5581,4701,51015,3001,510
2011-03-111,5531,5531,5001,51133,3001,511
2011-03-101,5281,5281,5091,5133,1001,513
2011-03-091,5271,5271,5031,5033,3001,503
2011-03-081,4951,5041,4911,5006,9001,500
2011-03-071,5051,5111,4851,4945,9001,494
2011-03-041,5201,5221,4991,5005,4001,500
2011-03-031,5051,5201,4961,5111,3001,511
2011-03-021,5081,5081,5001,5005,9001,500
2011-03-011,5291,5351,5101,5101,2001,510
2011-02-281,4951,5451,4951,5083,6001,508
2011-02-251,5031,5351,5001,5016,4001,501
2011-02-241,5191,5431,5011,5353,1001,535
2011-02-231,5171,5451,5171,5174,0001,517
2011-02-221,5561,5801,5211,5335,0001,533
2011-02-211,5671,5681,5571,5581,9001,558
2011-02-181,5791,5791,5671,5671,7001,567
2011-02-171,5781,5861,5621,5755,4001,575
2011-02-161,5891,5891,5781,5822,5001,582
2011-02-151,5981,5981,5801,5865,0001,586
2011-02-141,5701,5991,5701,59810,5001,598
2011-02-101,5791,5791,5571,5693,3001,569
2011-02-091,5681,5871,5661,5726,4001,572
2011-02-081,5791,5821,5601,5662,4001,566
2011-02-071,5851,5851,5331,5662,7001,566
2011-02-041,5101,5701,5101,5594,3001,559
2011-02-031,5481,5601,5101,5192,1001,519
2011-02-021,5251,5541,5141,5484,6001,548
2011-02-011,5251,5251,4931,4943,6001,494
2011-01-311,5351,5421,5251,5251,9001,525
2011-01-281,5951,5951,5411,5494,8001,549
2011-01-271,5811,5911,5741,5852,6001,585
2011-01-261,5841,5941,5701,5702,6001,570
2011-01-251,5651,5951,5651,5843,5001,584
2011-01-241,5261,5591,5261,5593,2001,559
2011-01-211,5761,5921,5401,5427,4001,542
2011-01-201,5951,5961,5831,5884,3001,588
2011-01-191,6011,6121,5811,5956,0001,595
2011-01-181,6071,6251,6011,6013,5001,601
2011-01-171,6301,6301,6081,6086,6001,608
2011-01-141,5901,6171,5821,6145,3001,614
2011-01-131,5991,6031,5761,5907,4001,590
2011-01-121,5811,6001,5811,5868,9001,586
2011-01-111,5941,5951,5661,5778,0001,577
2011-01-071,5931,5971,5801,5805,2001,580
2011-01-061,5691,5881,5321,5839,6001,583
2011-01-051,5421,5501,5391,5509,0001,550
2011-01-041,5001,5291,4971,51813,7001,518

分割・併合履歴 ： なし