3443 川田テクノロジーズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,701	2,765	2,701	2,754	8,400	918
2013-12-27	2,724	2,735	2,652	2,728	16,300	909.33
2013-12-26	2,515	2,682	2,505	2,674	16,700	891.33
2013-12-25	2,539	2,557	2,490	2,521	18,400	840.33
2013-12-24	2,525	2,572	2,493	2,526	21,000	842
2013-12-20	2,588	2,598	2,566	2,575	13,700	858.33
2013-12-19	2,605	2,619	2,593	2,604	64,400	868
2013-12-18	2,630	2,640	2,584	2,605	9,100	868.33
2013-12-17	2,654	2,687	2,631	2,633	7,900	877.67
2013-12-16	2,625	2,680	2,611	2,654	12,200	884.67
2013-12-13	2,600	2,626	2,561	2,600	19,000	866.67
2013-12-12	2,620	2,651	2,608	2,626	7,900	875.33
2013-12-11	2,692	2,693	2,628	2,667	14,400	889
2013-12-10	2,719	2,720	2,680	2,697	7,100	899
2013-12-09	2,697	2,750	2,697	2,734	7,800	911.33
2013-12-06	2,654	2,700	2,654	2,678	5,700	892.67
2013-12-05	2,690	2,720	2,670	2,686	5,700	895.33
2013-12-04	2,733	2,739	2,676	2,697	7,800	899
2013-12-03	2,685	2,786	2,676	2,740	14,400	913.33
2013-12-02	2,671	2,680	2,623	2,653	5,200	884.33
2013-11-29	2,602	2,639	2,601	2,636	6,500	878.67
2013-11-28	2,646	2,646	2,623	2,623	7,200	874.33
2013-11-27	2,680	2,683	2,648	2,667	4,200	889
2013-11-26	2,700	2,737	2,680	2,684	5,600	894.67
2013-11-25	2,780	2,780	2,698	2,719	17,700	906.33
2013-11-22	2,787	2,805	2,782	2,787	5,600	929
2013-11-21	2,765	2,815	2,747	2,807	10,300	935.67
2013-11-20	2,760	2,780	2,733	2,758	7,800	919.33
2013-11-19	2,799	2,799	2,785	2,787	2,300	929
2013-11-18	2,770	2,799	2,760	2,792	2,200	930.67
2013-11-15	2,726	2,781	2,720	2,769	14,000	923
2013-11-14	2,727	2,768	2,725	2,756	6,700	918.67
2013-11-13	2,771	2,771	2,725	2,747	4,000	915.67
2013-11-12	2,762	2,799	2,731	2,780	3,400	926.67
2013-11-11	2,761	2,839	2,730	2,762	8,600	920.67
2013-11-08	2,805	2,829	2,761	2,811	7,100	937
2013-11-07	2,832	2,867	2,817	2,820	39,000	940
2013-11-06	2,856	2,856	2,811	2,840	6,600	946.67
2013-11-05	2,925	2,925	2,843	2,857	3,400	952.33
2013-11-01	2,918	2,934	2,830	2,875	6,700	958.33
2013-10-31	2,938	2,948	2,831	2,918	10,300	972.67
2013-10-30	2,880	2,949	2,872	2,945	25,300	981.67
2013-10-29	2,831	2,861	2,831	2,838	5,600	946
2013-10-28	2,850	2,879	2,834	2,849	3,800	949.67
2013-10-25	2,872	2,889	2,840	2,867	5,500	955.67
2013-10-24	2,850	2,872	2,842	2,871	3,800	957
2013-10-23	2,888	2,900	2,851	2,876	5,500	958.67
2013-10-22	2,898	2,900	2,880	2,898	4,600	966
2013-10-21	2,888	2,919	2,888	2,909	4,200	969.67
2013-10-18	2,920	2,920	2,850	2,888	6,800	962.67
2013-10-17	2,894	2,920	2,881	2,920	4,900	973.33
2013-10-16	2,908	2,908	2,880	2,894	1,700	964.67
2013-10-15	2,917	2,920	2,892	2,908	4,500	969.33
2013-10-11	2,906	2,943	2,840	2,917	11,200	972.33
2013-10-10	2,902	2,914	2,820	2,906	10,200	968.67
2013-10-09	2,839	2,900	2,803	2,875	8,200	958.33
2013-10-08	2,820	2,845	2,801	2,825	9,700	941.67
2013-10-07	2,850	2,881	2,830	2,834	7,000	944.67
2013-10-04	2,947	2,947	2,877	2,877	7,800	959
2013-10-03	2,880	2,970	2,880	2,914	4,100	971.33
2013-10-02	2,969	2,978	2,850	2,917	11,900	972.33
2013-10-01	2,892	2,978	2,892	2,969	12,300	989.67
2013-09-30	2,900	2,916	2,870	2,888	2,900	962.67
2013-09-27	2,909	2,949	2,906	2,931	2,100	977
2013-09-26	2,936	2,959	2,850	2,944	7,800	981.33
2013-09-25	2,940	2,940	2,850	2,937	6,900	979
2013-09-24	2,933	2,973	2,892	2,917	5,000	972.33
2013-09-20	2,963	2,989	2,956	2,973	2,800	991
2013-09-19	2,931	2,994	2,931	2,993	6,000	997.67
2013-09-18	2,946	2,964	2,946	2,955	3,700	985
2013-09-17	2,981	2,999	2,951	2,996	7,600	998.67
2013-09-13	2,909	2,970	2,909	2,936	15,500	978.67
2013-09-12	3,005	3,005	2,938	2,949	5,800	983
2013-09-11	3,085	3,085	3,030	3,035	17,700	1,011.67
2013-09-10	3,000	3,055	2,991	3,015	27,900	1,005
2013-09-09	2,900	3,170	2,898	2,999	71,900	999.67
2013-09-06	2,743	2,760	2,729	2,750	7,300	916.67
2013-09-05	2,747	2,747	2,733	2,742	3,100	914
2013-09-04	2,743	2,749	2,725	2,746	12,500	915.33
2013-09-03	2,700	2,729	2,700	2,727	5,500	909
2013-09-02	2,650	2,699	2,648	2,680	6,100	893.33
2013-08-30	2,610	2,656	2,605	2,608	10,000	869.33
2013-08-29	2,636	2,674	2,565	2,660	3,700	886.67
2013-08-28	2,651	2,692	2,616	2,636	12,800	878.67
2013-08-27	2,731	2,731	2,717	2,718	3,800	906
2013-08-26	2,730	2,747	2,730	2,739	1,500	913
2013-08-23	2,725	2,764	2,702	2,711	5,100	903.67
2013-08-22	2,730	2,730	2,699	2,721	6,200	907
2013-08-21	2,750	2,756	2,708	2,731	10,700	910.33
2013-08-20	2,789	2,791	2,720	2,723	16,800	907.67
2013-08-19	2,767	2,787	2,767	2,784	4,900	928
2013-08-16	2,787	2,787	2,753	2,766	10,300	922
2013-08-15	2,827	2,827	2,778	2,786	8,400	928.67
2013-08-14	2,796	2,839	2,767	2,827	7,900	942.33
2013-08-13	2,753	2,806	2,713	2,796	14,700	932
2013-08-12	2,735	2,798	2,735	2,752	17,100	917.33
2013-08-09	2,894	2,895	2,660	2,733	81,400	911
2013-08-08	3,010	3,040	2,930	2,960	19,700	986.67
2013-08-07	3,030	3,030	2,980	2,999	17,600	999.67
2013-08-06	2,940	3,040	2,935	3,030	32,800	1,010
2013-08-05	2,950	2,951	2,935	2,940	8,000	980
2013-08-02	2,903	2,950	2,882	2,950	26,400	983.33
2013-08-01	2,860	2,898	2,810	2,898	4,000	966
2013-07-31	2,900	2,900	2,860	2,860	10,100	953.33
2013-07-30	2,792	2,900	2,791	2,900	8,100	966.67
2013-07-29	2,855	2,855	2,753	2,763	13,700	921
2013-07-26	2,918	2,918	2,861	2,880	20,600	960
2013-07-25	2,943	2,943	2,918	2,918	6,600	972.67
2013-07-24	2,927	2,946	2,912	2,929	15,100	976.33
2013-07-23	2,915	2,934	2,900	2,928	6,600	976
2013-07-22	2,866	2,924	2,841	2,917	12,400	972.33
2013-07-19	2,912	2,912	2,740	2,864	20,100	954.67
2013-07-18	2,937	2,940	2,900	2,912	11,200	970.67
2013-07-17	2,930	2,949	2,913	2,932	16,100	977.33
2013-07-16	2,922	2,934	2,904	2,909	24,000	969.67
2013-07-12	2,901	2,938	2,832	2,897	14,700	965.67
2013-07-11	2,880	2,900	2,855	2,900	11,500	966.67
2013-07-10	2,930	2,975	2,860	2,908	22,900	969.33
2013-07-09	2,905	2,965	2,810	2,953	24,600	984.33
2013-07-08	2,896	2,937	2,773	2,907	26,600	969
2013-07-05	2,788	2,896	2,753	2,896	29,100	965.33
2013-07-04	2,776	2,790	2,715	2,745	8,900	915
2013-07-03	2,686	2,780	2,681	2,735	22,100	911.67
2013-07-02	2,580	2,727	2,560	2,714	24,200	904.67
2013-07-01	2,539	2,548	2,418	2,546	11,900	848.67
2013-06-28	2,417	2,512	2,417	2,496	10,600	832
2013-06-27	2,440	2,470	2,319	2,418	12,900	806
2013-06-26	2,489	2,489	2,400	2,415	6,800	805
2013-06-25	2,538	2,538	2,420	2,457	8,000	819
2013-06-24	2,488	2,500	2,475	2,499	8,500	833
2013-06-21	2,440	2,495	2,410	2,488	7,000	829.33
2013-06-20	2,569	2,569	2,488	2,522	7,900	840.67
2013-06-19	2,559	2,594	2,484	2,592	15,600	864
2013-06-18	2,566	2,566	2,512	2,517	4,100	839
2013-06-17	2,400	2,580	2,400	2,566	8,100	855.33
2013-06-14	2,455	2,482	2,410	2,445	20,100	815
2013-06-13	2,477	2,527	2,416	2,442	11,100	814
2013-06-12	2,529	2,534	2,429	2,527	8,700	842.33
2013-06-11	2,561	2,603	2,515	2,533	19,100	844.33
2013-06-10	2,555	2,630	2,481	2,575	18,700	858.33
2013-06-07	2,306	2,390	2,241	2,349	34,000	783
2013-06-06	2,546	2,546	2,384	2,427	27,900	809
2013-06-05	2,500	2,710	2,500	2,586	31,400	862
2013-06-04	2,438	2,550	2,370	2,530	33,600	843.33
2013-06-03	2,589	2,624	2,454	2,488	27,400	829.33
2013-05-31	2,610	2,681	2,590	2,607	14,300	869
2013-05-30	2,610	2,699	2,571	2,605	32,200	868.33
2013-05-29	2,631	2,754	2,631	2,715	17,000	905
2013-05-28	2,550	2,702	2,512	2,607	35,300	869
2013-05-27	2,777	2,777	2,504	2,592	41,100	864
2013-05-24	2,743	2,900	2,580	2,783	61,500	927.67
2013-05-23	2,952	2,952	2,723	2,740	48,100	913.33
2013-05-22	3,000	3,000	2,865	2,952	29,600	984
2013-05-21	3,115	3,115	2,982	3,040	26,900	1,013.33
2013-05-20	3,125	3,250	3,065	3,115	37,000	1,038.33
2013-05-17	2,891	3,150	2,888	3,125	44,600	1,041.67
2013-05-16	3,000	3,100	2,729	2,862	67,600	954
2013-05-15	3,335	3,340	2,950	3,035	64,900	1,011.67
2013-05-14	3,250	3,325	3,170	3,300	60,800	1,100
2013-05-13	3,000	3,250	2,960	3,185	73,100	1,061.67
2013-05-10	3,100	3,300	3,085	3,120	93,800	1,040
2013-05-09	3,050	3,090	2,936	2,942	50,800	980.67
2013-05-08	2,890	3,235	2,880	3,095	135,200	1,031.67
2013-05-07	2,700	2,750	2,700	2,731	25,700	910.33
2013-05-02	2,690	2,740	2,635	2,694	45,900	898
2013-05-01	2,645	2,688	2,550	2,688	39,600	896
2013-04-30	2,502	2,635	2,498	2,613	45,300	871
2013-04-26	2,500	2,626	2,445	2,452	31,800	817.33
2013-04-25	2,365	2,560	2,331	2,500	53,300	833.33
2013-04-24	2,380	2,388	2,320	2,360	18,100	786.67
2013-04-23	2,280	2,375	2,280	2,343	33,700	781
2013-04-22	2,241	2,271	2,240	2,264	11,700	754.67
2013-04-19	2,240	2,240	2,161	2,200	9,400	733.33
2013-04-18	2,217	2,253	2,200	2,240	9,400	746.67
2013-04-17	2,231	2,258	2,214	2,221	7,400	740.33
2013-04-16	2,210	2,249	2,200	2,211	9,600	737
2013-04-15	2,218	2,277	2,218	2,258	10,700	752.67
2013-04-12	2,250	2,280	2,214	2,218	19,600	739.33
2013-04-11	2,250	2,308	2,237	2,300	17,300	766.67
2013-04-10	2,180	2,234	2,180	2,234	17,900	744.67
2013-04-09	2,238	2,238	2,101	2,177	14,800	725.67
2013-04-08	2,174	2,230	2,163	2,229	16,700	743
2013-04-05	2,238	2,249	2,199	2,206	14,200	735.33
2013-04-04	2,090	2,190	2,052	2,187	12,800	729
2013-04-03	2,021	2,100	2,021	2,092	18,300	697.33
2013-04-02	2,010	2,039	1,945	2,021	24,300	673.67
2013-04-01	2,203	2,222	2,074	2,090	20,400	696.67
2013-03-29	2,249	2,250	2,208	2,235	15,600	745
2013-03-28	2,245	2,260	2,200	2,230	20,200	743.33
2013-03-27	2,210	2,260	2,201	2,243	11,900	747.67
2013-03-26	2,223	2,246	2,200	2,211	18,800	737
2013-03-25	2,297	2,297	2,200	2,224	19,700	741.33
2013-03-22	2,343	2,343	2,277	2,284	25,500	761.33
2013-03-21	2,299	2,347	2,274	2,322	25,500	774
2013-03-19	2,350	2,375	2,260	2,260	30,500	753.33
2013-03-18	2,405	2,420	2,235	2,243	87,700	747.67
2013-03-15	2,160	2,182	2,038	2,155	27,800	718.33
2013-03-14	2,100	2,180	2,100	2,135	26,300	711.67
2013-03-13	2,061	2,099	2,031	2,088	8,500	696
2013-03-12	2,118	2,136	1,982	2,033	27,900	677.67
2013-03-11	2,100	2,198	2,091	2,103	33,600	701
2013-03-08	2,000	2,080	1,999	2,040	38,800	680
2013-03-07	1,989	2,069	1,977	2,000	28,000	666.67
2013-03-06	1,955	1,980	1,926	1,977	16,400	659
2013-03-05	2,050	2,050	1,959	1,961	25,200	653.67
2013-03-04	2,016	2,074	1,980	2,015	66,300	671.67
2013-03-01	1,776	1,847	1,772	1,816	9,100	605.33
2013-02-28	1,801	1,829	1,773	1,777	5,200	592.33
2013-02-27	1,743	1,865	1,743	1,800	21,400	600
2013-02-26	1,741	1,765	1,741	1,743	6,800	581
2013-02-25	1,851	1,865	1,761	1,772	21,800	590.67
2013-02-22	1,864	1,864	1,809	1,840	19,900	613.33
2013-02-21	1,809	1,890	1,809	1,876	19,600	625.33
2013-02-20	1,781	1,821	1,760	1,816	12,000	605.33
2013-02-19	1,799	1,811	1,785	1,793	15,000	597.67
2013-02-18	1,746	1,795	1,744	1,788	24,600	596
2013-02-15	1,726	1,760	1,691	1,744	26,500	581.33
2013-02-14	1,710	1,767	1,702	1,766	16,900	588.67
2013-02-13	1,679	1,710	1,641	1,691	18,100	563.67
2013-02-12	1,639	1,685	1,624	1,651	9,400	550.33
2013-02-08	1,611	1,638	1,608	1,620	7,700	540
2013-02-07	1,659	1,659	1,621	1,624	5,500	541.33
2013-02-06	1,618	1,659	1,616	1,647	17,800	549
2013-02-05	1,653	1,674	1,617	1,617	9,700	539
2013-02-04	1,660	1,708	1,650	1,653	7,100	551
2013-02-01	1,663	1,677	1,625	1,650	9,200	550
2013-01-31	1,597	1,655	1,597	1,655	6,800	551.67
2013-01-30	1,620	1,650	1,609	1,614	8,500	538
2013-01-29	1,590	1,600	1,550	1,598	7,700	532.67
2013-01-28	1,618	1,628	1,591	1,593	6,200	531
2013-01-25	1,630	1,650	1,624	1,628	19,800	542.67
2013-01-24	1,611	1,635	1,605	1,624	24,800	541.33
2013-01-23	1,666	1,670	1,619	1,622	13,000	540.67
2013-01-22	1,675	1,689	1,665	1,680	22,900	560
2013-01-21	1,682	1,707	1,682	1,700	20,400	566.67
2013-01-18	1,750	1,800	1,740	1,744	38,300	581.33
2013-01-17	1,842	1,870	1,754	1,783	34,400	594.33
2013-01-16	1,817	1,888	1,815	1,882	26,900	627.33
2013-01-15	1,755	1,940	1,755	1,841	67,600	613.67
2013-01-11	1,690	1,769	1,670	1,750	43,000	583.33
2013-01-10	1,629	1,724	1,600	1,687	36,200	562.33
2013-01-09	1,500	1,629	1,500	1,598	58,100	532.67
2013-01-08	1,364	1,465	1,350	1,461	18,000	487
2013-01-07	1,325	1,380	1,315	1,363	13,100	454.33
2013-01-04	1,302	1,310	1,290	1,310	8,000	436.67

分割・併合履歴： [2024-03-28]1株→3株