3443 川田テクノロジーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,263	1,280	1,241	1,280	4,500	426.67
2012-12-27	1,228	1,260	1,228	1,233	6,800	411
2012-12-26	1,200	1,290	1,200	1,231	12,000	410.33
2012-12-25	1,175	1,200	1,175	1,199	15,900	399.67
2012-12-21	1,160	1,187	1,160	1,171	6,300	390.33
2012-12-20	1,194	1,220	1,161	1,190	14,200	396.67
2012-12-19	1,159	1,199	1,159	1,194	5,700	398
2012-12-18	1,140	1,160	1,140	1,152	1,900	384
2012-12-17	1,160	1,160	1,132	1,148	8,500	382.67
2012-12-14	1,093	1,128	1,093	1,113	8,900	371
2012-12-13	1,080	1,095	1,079	1,093	3,300	364.33
2012-12-12	1,095	1,095	1,020	1,070	6,900	356.67
2012-12-11	1,078	1,085	1,060	1,084	6,200	361.33
2012-12-10	1,058	1,066	1,050	1,061	8,900	353.67
2012-12-07	1,100	1,100	1,046	1,058	16,100	352.67
2012-12-06	1,130	1,131	1,092	1,100	5,200	366.67
2012-12-05	1,095	1,130	1,095	1,100	9,000	366.67
2012-12-04	1,080	1,098	1,080	1,091	3,500	363.67
2012-12-03	1,078	1,090	1,074	1,089	2,900	363
2012-11-30	1,037	1,070	1,037	1,070	5,500	356.67
2012-11-29	1,057	1,068	1,057	1,067	1,300	355.67
2012-11-28	1,069	1,073	1,013	1,057	5,000	352.33
2012-11-27	1,053	1,098	1,053	1,098	3,800	366
2012-11-26	1,060	1,074	1,032	1,050	2,200	350
2012-11-22	1,055	1,060	1,027	1,038	3,300	346
2012-11-21	1,073	1,073	1,055	1,055	2,500	351.67
2012-11-20	1,043	1,072	1,043	1,072	1,200	357.33
2012-11-19	1,071	1,074	1,051	1,051	1,300	350.33
2012-11-16	1,031	1,070	1,031	1,070	800	356.67
2012-11-15	1,027	1,050	1,025	1,050	3,400	350
2012-11-14	1,024	1,024	995	1,020	1,900	340
2012-11-13	1,026	1,026	1,007	1,020	5,700	340
2012-11-12	1,049	1,049	1,019	1,019	1,800	339.67
2012-11-09	1,059	1,071	1,042	1,042	3,200	347.33
2012-11-08	1,045	1,077	1,045	1,077	2,500	359
2012-11-07	1,058	1,058	1,012	1,044	1,700	348
2012-11-06	1,027	1,040	1,020	1,040	500	346.67
2012-11-05	1,030	1,034	1,017	1,034	1,300	344.67
2012-11-02	1,086	1,086	1,026	1,047	3,600	349
2012-11-01	1,030	1,060	1,030	1,056	700	352
2012-10-31	1,010	1,058	1,008	1,034	5,800	344.67
2012-10-30	1,110	1,110	970	970	9,300	323.33
2012-10-29	1,080	1,108	1,080	1,108	4,500	369.33
2012-10-26	1,088	1,114	1,084	1,094	700	364.67
2012-10-25	1,083	1,086	1,076	1,086	900	362
2012-10-24	1,085	1,085	1,065	1,083	3,500	361
2012-10-23	1,140	1,140	1,081	1,093	2,500	364.33
2012-10-22	1,114	1,120	1,114	1,120	500	373.33
2012-10-19	1,115	1,115	1,100	1,115	1,300	371.67
2012-10-18	1,120	1,135	1,113	1,117	2,200	372.33
2012-10-17	1,119	1,119	1,060	1,115	3,800	371.67
2012-10-16	1,081	1,120	1,081	1,106	2,000	368.67
2012-10-15	1,125	1,133	1,105	1,105	3,600	368.33
2012-10-12	1,150	1,150	1,120	1,125	1,400	375
2012-10-11	1,165	1,165	1,121	1,121	4,000	373.67
2012-10-10	1,170	1,180	1,160	1,165	2,200	388.33
2012-10-09	1,128	1,170	1,121	1,170	3,100	390
2012-10-05	1,139	1,139	1,116	1,121	1,300	373.67
2012-10-04	1,146	1,146	1,110	1,146	2,400	382
2012-10-03	1,111	1,130	1,110	1,117	1,600	372.33
2012-10-02	1,120	1,120	1,116	1,117	1,300	372.33
2012-10-01	1,152	1,152	1,115	1,125	1,100	375
2012-09-28	1,184	1,190	1,150	1,153	1,100	384.33
2012-09-27	1,146	1,198	1,146	1,184	1,100	394.67
2012-09-26	1,211	1,211	1,144	1,144	1,500	381.33
2012-09-25	1,219	1,232	1,195	1,200	1,900	400
2012-09-24	1,218	1,220	1,218	1,219	500	406.33
2012-09-21	1,230	1,230	1,180	1,180	2,000	393.33
2012-09-20	1,212	1,212	1,192	1,212	800	404
2012-09-19	1,232	1,235	1,230	1,235	1,600	411.67
2012-09-18	1,197	1,234	1,197	1,232	4,900	410.67
2012-09-14	1,228	1,235	1,219	1,235	4,700	411.67
2012-09-13	1,210	1,218	1,188	1,218	800	406
2012-09-12	1,191	1,210	1,186	1,210	1,600	403.33
2012-09-11	1,170	1,200	1,170	1,191	2,500	397
2012-09-10	1,164	1,189	1,143	1,170	10,200	390
2012-09-07	1,142	1,142	1,133	1,134	7,300	378
2012-09-06	1,132	1,134	1,111	1,112	1,400	370.67
2012-09-05	1,131	1,132	1,131	1,132	400	377.33
2012-09-04	1,130	1,140	1,110	1,130	1,300	376.67
2012-09-03	1,164	1,183	1,155	1,155	600	385
2012-08-31	1,189	1,189	1,164	1,164	400	388
2012-08-30	1,188	1,188	1,188	1,188	1,000	396
2012-08-29	1,148	1,190	1,148	1,190	2,900	396.67
2012-08-28	1,200	1,200	1,151	1,151	1,900	383.67
2012-08-27	1,191	1,191	1,185	1,191	1,000	397
2012-08-24	1,190	1,220	1,190	1,191	1,200	397
2012-08-23	1,246	1,246	1,142	1,190	1,700	396.67
2012-08-22	1,234	1,253	1,234	1,247	800	415.67
2012-08-21	1,238	1,259	1,226	1,259	2,300	419.67
2012-08-20	1,232	1,258	1,220	1,239	1,500	413
2012-08-17	1,260	1,260	1,212	1,246	1,800	415.33
2012-08-16	1,240	1,260	1,225	1,260	3,000	420
2012-08-15	1,243	1,248	1,203	1,248	5,200	416
2012-08-14	1,218	1,255	1,195	1,255	4,100	418.33
2012-08-13	1,200	1,218	1,173	1,218	3,100	406
2012-08-10	1,165	1,196	1,150	1,192	10,100	397.33
2012-08-09	1,198	1,201	1,100	1,135	5,800	378.33
2012-08-08	1,175	1,190	1,150	1,178	2,500	392.67
2012-08-07	1,125	1,169	1,125	1,166	700	388.67
2012-08-06	1,130	1,138	1,130	1,132	1,400	377.33
2012-08-03	1,082	1,124	1,082	1,124	2,100	374.67
2012-08-02	1,095	1,130	1,095	1,105	500	368.33
2012-08-01	1,072	1,096	1,072	1,096	500	365.33
2012-07-31	1,090	1,153	1,090	1,102	2,500	367.33
2012-07-30	1,105	1,105	1,092	1,095	1,500	365
2012-07-27	1,130	1,130	1,100	1,105	800	368.33
2012-07-26	1,090	1,134	1,090	1,121	4,100	373.67
2012-07-25	1,060	1,100	1,053	1,060	1,900	353.33
2012-07-24	1,089	1,089	1,068	1,069	1,300	356.33
2012-07-23	1,160	1,180	1,094	1,094	3,700	364.67
2012-07-20	1,188	1,190	1,180	1,190	1,900	396.67
2012-07-19	1,190	1,220	1,190	1,198	1,200	399.33
2012-07-18	1,232	1,243	1,180	1,188	2,600	396
2012-07-17	1,260	1,266	1,236	1,240	8,900	413.33
2012-07-13	1,225	1,249	1,225	1,248	4,500	416
2012-07-12	1,247	1,250	1,227	1,227	2,900	409
2012-07-11	1,245	1,268	1,244	1,245	10,300	415
2012-07-10	1,290	1,290	1,215	1,215	17,200	405
2012-07-09	1,216	1,247	1,205	1,240	16,300	413.33
2012-07-06	1,180	1,215	1,180	1,192	2,700	397.33
2012-07-05	1,192	1,214	1,192	1,204	2,400	401.33
2012-07-04	1,185	1,213	1,185	1,190	4,200	396.67
2012-07-03	1,153	1,185	1,153	1,185	4,000	395
2012-07-02	1,123	1,150	1,123	1,135	2,100	378.33
2012-06-29	1,140	1,140	1,110	1,128	3,500	376
2012-06-28	1,090	1,114	1,090	1,111	1,900	370.33
2012-06-27	1,036	1,091	1,036	1,091	2,100	363.67
2012-06-26	1,050	1,050	1,016	1,035	3,200	345
2012-06-25	1,089	1,099	1,059	1,069	1,000	356.33
2012-06-22	1,071	1,089	1,071	1,089	800	363
2012-06-21	1,066	1,079	1,066	1,079	300	359.67
2012-06-20	1,033	1,075	1,030	1,075	1,300	358.33
2012-06-19	1,019	1,029	1,013	1,029	4,300	343
2012-06-18	1,023	1,033	1,011	1,012	1,500	337.33
2012-06-15	1,030	1,030	1,022	1,022	2,800	340.67
2012-06-14	999	1,000	999	1,000	900	333.33
2012-06-13	1,010	1,020	990	990	2,100	330
2012-06-12	1,032	1,032	965	991	1,900	330.33
2012-06-11	1,033	1,033	1,016	1,033	2,200	344.33
2012-06-08	1,012	1,012	991	1,010	6,600	336.67
2012-06-07	975	997	965	997	4,200	332.33
2012-06-06	934	945	920	945	3,400	315
2012-06-05	918	919	916	919	1,000	306.33
2012-06-04	917	917	903	914	1,700	304.67
2012-06-01	945	945	931	932	2,500	310.67
2012-05-31	960	961	944	945	1,300	315
2012-05-30	960	975	950	963	1,300	321
2012-05-29	961	961	943	960	2,100	320
2012-05-28	975	975	953	960	1,500	320
2012-05-25	1,000	1,000	970	987	1,700	329
2012-05-24	961	996	961	990	3,000	330
2012-05-23	1,000	1,010	975	976	4,300	325.33
2012-05-22	1,009	1,030	998	999	3,500	333
2012-05-21	1,010	1,012	999	1,000	4,600	333.33
2012-05-18	1,011	1,011	1,001	1,010	3,900	336.67
2012-05-17	1,044	1,044	1,007	1,011	2,600	337
2012-05-16	1,055	1,055	1,014	1,014	3,400	338
2012-05-15	1,098	1,098	1,037	1,070	5,900	356.67
2012-05-14	1,102	1,102	1,092	1,095	2,100	365
2012-05-11	1,144	1,145	1,105	1,122	2,600	374
2012-05-10	1,085	1,125	1,081	1,125	4,700	375
2012-05-09	1,078	1,086	1,065	1,075	4,300	358.33
2012-05-08	1,100	1,100	1,065	1,067	1,500	355.67
2012-05-07	1,093	1,100	1,078	1,100	1,800	366.67
2012-05-02	1,102	1,145	1,102	1,109	1,500	369.67
2012-05-01	1,137	1,140	1,099	1,102	4,400	367.33
2012-04-27	1,135	1,153	1,135	1,144	2,100	381.33
2012-04-26	1,145	1,160	1,131	1,132	1,000	377.33
2012-04-25	1,125	1,139	1,125	1,130	700	376.67
2012-04-24	1,140	1,140	1,124	1,125	700	375
2012-04-23	1,168	1,168	1,140	1,140	1,500	380
2012-04-20	1,188	1,188	1,171	1,171	1,300	390.33
2012-04-19	1,135	1,188	1,135	1,159	1,200	386.33
2012-04-18	1,187	1,187	1,134	1,134	2,400	378
2012-04-17	1,194	1,194	1,160	1,160	500	386.67
2012-04-16	1,189	1,194	1,167	1,194	3,700	398
2012-04-13	1,190	1,226	1,187	1,194	3,700	398
2012-04-12	1,197	1,197	1,177	1,177	1,800	392.33
2012-04-11	1,197	1,201	1,186	1,197	1,600	399
2012-04-10	1,190	1,210	1,181	1,199	4,100	399.67
2012-04-09	1,234	1,234	1,175	1,191	3,400	397
2012-04-06	1,240	1,240	1,162	1,206	6,500	402
2012-04-05	1,209	1,240	1,200	1,240	1,500	413.33
2012-04-04	1,228	1,228	1,208	1,208	1,700	402.67
2012-04-03	1,247	1,247	1,228	1,228	1,400	409.33
2012-04-02	1,263	1,266	1,250	1,250	3,000	416.67
2012-03-30	1,249	1,249	1,231	1,233	1,400	411
2012-03-29	1,279	1,279	1,230	1,237	4,400	412.33
2012-03-28	1,280	1,280	1,252	1,279	2,000	426.33
2012-03-27	1,273	1,283	1,255	1,280	3,600	426.67
2012-03-26	1,288	1,288	1,243	1,243	4,700	414.33
2012-03-23	1,270	1,277	1,260	1,260	1,700	420
2012-03-22	1,260	1,274	1,250	1,274	8,800	424.67
2012-03-21	1,270	1,270	1,255	1,260	1,800	420
2012-03-19	1,260	1,260	1,255	1,255	300	418.33
2012-03-16	1,255	1,274	1,250	1,273	3,600	424.33
2012-03-15	1,277	1,277	1,260	1,260	4,700	420
2012-03-14	1,268	1,277	1,265	1,274	3,400	424.67
2012-03-13	1,270	1,270	1,251	1,259	3,800	419.67
2012-03-12	1,261	1,268	1,258	1,258	9,300	419.33
2012-03-09	1,268	1,279	1,261	1,261	9,200	420.33
2012-03-08	1,290	1,290	1,265	1,273	7,100	424.33
2012-03-07	1,270	1,281	1,241	1,281	5,200	427
2012-03-06	1,250	1,277	1,241	1,260	3,300	420
2012-03-05	1,256	1,257	1,241	1,249	2,000	416.33
2012-03-02	1,290	1,290	1,259	1,259	2,300	419.67
2012-03-01	1,298	1,299	1,259	1,280	1,900	426.67
2012-02-29	1,294	1,301	1,272	1,280	1,800	426.67
2012-02-28	1,257	1,294	1,257	1,294	2,100	431.33
2012-02-27	1,276	1,282	1,257	1,258	1,500	419.33
2012-02-24	1,290	1,294	1,259	1,275	6,600	425
2012-02-23	1,277	1,292	1,223	1,263	8,500	421
2012-02-22	1,246	1,277	1,244	1,277	1,900	425.67
2012-02-21	1,233	1,295	1,233	1,252	5,900	417.33
2012-02-20	1,252	1,252	1,226	1,240	1,000	413.33
2012-02-17	1,299	1,299	1,250	1,252	4,100	417.33
2012-02-16	1,299	1,299	1,276	1,287	2,400	429
2012-02-15	1,290	1,300	1,290	1,300	4,500	433.33
2012-02-14	1,296	1,298	1,283	1,295	1,700	431.67
2012-02-13	1,294	1,294	1,255	1,290	2,300	430
2012-02-10	1,314	1,314	1,254	1,281	4,500	427
2012-02-09	1,303	1,310	1,290	1,310	5,200	436.67
2012-02-08	1,283	1,290	1,270	1,290	2,700	430
2012-02-07	1,280	1,280	1,261	1,269	1,200	423
2012-02-06	1,269	1,279	1,266	1,279	1,300	426.33
2012-02-03	1,265	1,280	1,253	1,253	3,800	417.67
2012-02-02	1,251	1,311	1,250	1,265	5,400	421.67
2012-02-01	1,260	1,268	1,250	1,268	2,300	422.67
2012-01-31	1,253	1,264	1,245	1,258	4,000	419.33
2012-01-30	1,260	1,267	1,260	1,261	2,800	420.33
2012-01-27	1,281	1,285	1,260	1,260	2,300	420
2012-01-26	1,307	1,309	1,285	1,285	2,500	428.33
2012-01-25	1,282	1,318	1,275	1,301	3,800	433.67
2012-01-24	1,327	1,327	1,301	1,302	1,600	434
2012-01-23	1,292	1,311	1,292	1,309	3,300	436.33
2012-01-20	1,315	1,325	1,251	1,310	8,500	436.67
2012-01-19	1,246	1,339	1,242	1,315	10,800	438.33
2012-01-18	1,270	1,270	1,241	1,246	7,300	415.33
2012-01-17	1,221	1,266	1,221	1,247	8,600	415.67
2012-01-16	1,190	1,222	1,187	1,222	8,600	407.33
2012-01-13	1,185	1,230	1,185	1,230	5,400	410
2012-01-12	1,250	1,250	1,202	1,203	8,300	401
2012-01-11	1,214	1,250	1,153	1,228	16,700	409.33
2012-01-10	1,100	1,187	1,100	1,187	13,500	395.67
2012-01-06	1,090	1,104	1,066	1,078	4,100	359.33
2012-01-05	1,039	1,124	1,037	1,061	15,700	353.67
2012-01-04	1,025	1,040	1,025	1,039	3,400	346.33

分割・併合履歴： [2024-03-28]1株→3株