3443 川田テクノロジーズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	7,470	7,950	7,370	7,920	170,200	2,640
2016-12-29	7,080	7,470	7,070	7,410	148,100	2,470
2016-12-28	6,760	7,050	6,750	7,010	42,800	2,336.67
2016-12-27	6,810	6,880	6,770	6,860	41,900	2,286.67
2016-12-26	6,980	6,980	6,840	6,880	28,500	2,293.33
2016-12-22	6,890	7,030	6,860	6,980	24,100	2,326.67
2016-12-21	7,240	7,240	6,900	6,980	46,500	2,326.67
2016-12-20	6,950	7,150	6,820	7,100	70,800	2,366.67
2016-12-19	6,680	6,910	6,680	6,900	27,900	2,300
2016-12-16	6,740	6,760	6,530	6,760	59,700	2,253.33
2016-12-15	6,900	6,900	6,700	6,750	51,900	2,250
2016-12-14	6,920	6,920	6,780	6,880	45,400	2,293.33
2016-12-13	6,740	6,910	6,740	6,900	50,800	2,300
2016-12-12	7,100	7,100	6,750	6,890	81,400	2,296.67
2016-12-09	7,170	7,240	7,000	7,130	68,600	2,376.67
2016-12-08	7,100	7,250	7,000	7,220	73,700	2,406.67
2016-12-07	7,000	7,080	6,860	6,960	45,400	2,320
2016-12-06	6,850	6,980	6,670	6,950	90,300	2,316.67
2016-12-05	7,180	7,320	6,830	6,910	123,800	2,303.33
2016-12-02	6,740	7,130	6,710	7,060	165,200	2,353.33
2016-12-01	6,800	6,840	6,520	6,640	86,700	2,213.33
2016-11-30	6,250	6,720	6,250	6,700	151,500	2,233.33
2016-11-29	6,000	6,290	6,000	6,210	117,000	2,070
2016-11-28	5,700	5,980	5,690	5,950	62,600	1,983.33
2016-11-25	5,690	5,880	5,600	5,690	63,700	1,896.67
2016-11-24	5,720	5,930	5,660	5,690	55,000	1,896.67
2016-11-22	5,780	5,820	5,690	5,770	28,200	1,923.33
2016-11-21	5,650	5,840	5,580	5,750	58,100	1,916.67
2016-11-18	5,610	5,610	5,470	5,530	37,000	1,843.33
2016-11-17	5,550	5,840	5,500	5,610	88,100	1,870
2016-11-16	5,230	5,590	5,150	5,550	67,600	1,850
2016-11-15	5,270	5,380	5,030	5,130	83,400	1,710
2016-11-14	5,480	5,620	5,160	5,270	187,600	1,756.67
2016-11-11	5,280	5,280	5,280	5,280	20,000	1,760
2016-11-10	4,495	4,615	4,415	4,575	19,500	1,525
2016-11-09	4,615	4,620	4,165	4,270	30,200	1,423.33
2016-11-08	4,665	4,690	4,610	4,635	7,700	1,545
2016-11-07	4,690	4,700	4,595	4,630	8,200	1,543.33
2016-11-04	4,700	4,725	4,605	4,645	10,300	1,548.33
2016-11-02	4,875	4,875	4,730	4,745	7,600	1,581.67
2016-11-01	4,945	4,945	4,855	4,875	5,800	1,625
2016-10-31	4,800	4,980	4,790	4,945	29,700	1,648.33
2016-10-28	4,900	4,900	4,795	4,860	18,500	1,620
2016-10-27	4,875	4,900	4,830	4,850	8,500	1,616.67
2016-10-26	4,700	4,830	4,695	4,820	33,200	1,606.67
2016-10-25	4,660	4,715	4,635	4,685	12,200	1,561.67
2016-10-24	4,650	4,685	4,585	4,640	8,400	1,546.67
2016-10-21	4,555	4,655	4,525	4,650	35,200	1,550
2016-10-20	4,420	4,550	4,380	4,520	15,100	1,506.67
2016-10-19	4,410	4,450	4,375	4,395	11,600	1,465
2016-10-17	4,500	4,525	4,420	4,435	11,700	1,478.33
2016-10-13	4,435	4,485	4,425	4,465	7,200	1,488.33
2016-10-12	4,515	4,535	4,420	4,435	14,600	1,478.33
2016-10-11	4,510	4,565	4,495	4,525	7,800	1,508.33
2016-10-07	4,590	4,600	4,510	4,530	4,800	1,510
2016-10-06	4,635	4,635	4,570	4,595	9,200	1,531.67
2016-10-05	4,550	4,610	4,500	4,580	14,300	1,526.67
2016-10-04	4,430	4,495	4,340	4,495	10,400	1,498.33
2016-10-03	4,505	4,515	4,400	4,415	10,800	1,471.67
2016-09-30	4,545	4,545	4,455	4,470	7,300	1,490
2016-09-29	4,590	4,625	4,530	4,545	11,100	1,515
2016-09-28	4,545	4,580	4,485	4,565	5,300	1,521.67
2016-09-27	4,465	4,555	4,405	4,555	12,900	1,518.33
2016-09-26	4,555	4,555	4,500	4,510	6,100	1,503.33
2016-09-23	4,400	4,530	4,400	4,530	11,000	1,510
2016-09-21	4,450	4,460	4,370	4,390	10,600	1,463.33
2016-09-20	4,320	4,460	4,295	4,450	8,800	1,483.33
2016-09-16	4,445	4,445	4,300	4,390	9,000	1,463.33
2016-09-15	4,510	4,510	4,380	4,445	9,600	1,481.67
2016-09-14	4,505	4,560	4,505	4,515	3,200	1,505
2016-09-13	4,540	4,590	4,515	4,530	7,900	1,510
2016-09-12	4,535	4,580	4,535	4,565	6,800	1,521.67
2016-09-09	4,735	4,735	4,645	4,660	9,700	1,553.33
2016-09-08	4,740	4,740	4,645	4,720	13,400	1,573.33
2016-09-07	4,565	4,735	4,550	4,725	15,000	1,575
2016-09-06	4,710	4,710	4,610	4,635	10,100	1,545
2016-09-05	4,600	4,725	4,585	4,710	17,800	1,570
2016-09-02	4,670	4,700	4,500	4,565	25,000	1,521.67
2016-09-01	4,520	4,725	4,460	4,665	49,000	1,555
2016-08-31	4,420	4,530	4,345	4,520	29,800	1,506.67
2016-08-30	4,245	4,400	4,190	4,390	19,900	1,463.33
2016-08-29	4,185	4,270	4,150	4,240	17,900	1,413.33
2016-08-26	4,200	4,200	4,100	4,135	27,300	1,378.33
2016-08-25	4,150	4,180	4,110	4,180	9,600	1,393.33
2016-08-24	4,180	4,185	4,095	4,095	11,900	1,365
2016-08-23	4,160	4,230	4,090	4,130	18,800	1,376.67
2016-08-22	4,140	4,165	4,080	4,090	11,700	1,363.33
2016-08-19	4,120	4,175	4,120	4,150	6,600	1,383.33
2016-08-18	4,160	4,160	4,095	4,120	8,300	1,373.33
2016-08-17	4,110	4,155	4,090	4,155	18,300	1,385
2016-08-16	4,250	4,250	4,085	4,135	23,000	1,378.33
2016-08-15	4,235	4,245	4,150	4,225	17,600	1,408.33
2016-08-12	4,030	4,290	3,970	4,265	108,300	1,421.67
2016-08-10	3,555	3,900	3,515	3,875	34,500	1,291.67
2016-08-09	3,460	3,580	3,460	3,555	6,300	1,185
2016-08-08	3,580	3,580	3,495	3,530	3,300	1,176.67
2016-08-05	3,600	3,615	3,410	3,495	5,600	1,165
2016-08-04	3,640	3,640	3,530	3,560	7,200	1,186.67
2016-08-03	3,560	3,645	3,550	3,640	10,900	1,213.33
2016-08-02	3,625	3,660	3,570	3,630	9,300	1,210
2016-08-01	3,615	3,620	3,535	3,600	10,100	1,200
2016-07-29	3,595	3,610	3,510	3,610	4,100	1,203.33
2016-07-28	3,475	3,575	3,450	3,570	11,200	1,190
2016-07-27	3,475	3,485	3,395	3,420	7,800	1,140
2016-07-26	3,505	3,505	3,385	3,430	8,900	1,143.33
2016-07-25	3,550	3,580	3,435	3,460	5,800	1,153.33
2016-07-22	3,515	3,515	3,365	3,510	8,300	1,170
2016-07-21	3,540	3,580	3,500	3,505	17,000	1,168.33
2016-07-20	3,495	3,530	3,455	3,520	5,700	1,173.33
2016-07-19	3,500	3,500	3,385	3,465	8,500	1,155
2016-07-15	3,575	3,575	3,480	3,495	10,600	1,165
2016-07-14	3,470	3,520	3,430	3,505	9,000	1,168.33
2016-07-13	3,480	3,485	3,410	3,455	8,200	1,151.67
2016-07-12	3,355	3,500	3,355	3,425	16,700	1,141.67
2016-07-11	3,175	3,320	3,175	3,320	14,000	1,106.67
2016-07-08	3,310	3,320	3,105	3,105	17,300	1,035
2016-07-07	3,270	3,310	3,205	3,260	11,500	1,086.67
2016-07-06	3,300	3,300	3,180	3,220	13,600	1,073.33
2016-07-05	3,315	3,370	3,280	3,315	6,800	1,105
2016-07-04	3,360	3,385	3,345	3,355	3,900	1,118.33
2016-07-01	3,360	3,410	3,350	3,375	11,500	1,125
2016-06-30	3,350	3,420	3,350	3,360	7,000	1,120
2016-06-29	3,340	3,410	3,300	3,340	14,000	1,113.33
2016-06-28	3,205	3,310	3,185	3,275	13,500	1,091.67
2016-06-27	3,095	3,275	3,095	3,245	13,000	1,081.67
2016-06-24	3,400	3,440	3,120	3,150	14,200	1,050
2016-06-23	3,350	3,455	3,310	3,375	6,200	1,125
2016-06-22	3,375	3,385	3,295	3,350	10,100	1,116.67
2016-06-21	3,400	3,430	3,380	3,410	4,700	1,136.67
2016-06-20	3,400	3,430	3,380	3,425	7,100	1,141.67
2016-06-17	3,380	3,430	3,320	3,330	7,200	1,110
2016-06-16	3,475	3,475	3,370	3,370	11,600	1,123.33
2016-06-15	3,445	3,540	3,445	3,480	13,200	1,160
2016-06-14	3,620	3,660	3,465	3,475	26,600	1,158.33
2016-06-13	3,860	3,900	3,720	3,770	19,500	1,256.67
2016-06-10	4,000	4,005	3,855	3,930	26,900	1,310
2016-06-09	3,790	3,980	3,780	3,980	80,500	1,326.67
2016-06-08	3,555	3,770	3,550	3,740	23,700	1,246.67
2016-06-07	3,535	3,585	3,530	3,550	7,900	1,183.33
2016-06-06	3,530	3,565	3,465	3,505	9,000	1,168.33
2016-06-03	3,545	3,640	3,505	3,530	6,300	1,176.67
2016-06-02	3,670	3,670	3,550	3,585	23,500	1,195
2016-06-01	3,595	3,680	3,565	3,600	9,000	1,200
2016-05-31	3,560	3,655	3,530	3,595	10,500	1,198.33
2016-05-30	3,565	3,600	3,485	3,560	23,000	1,186.67
2016-05-27	3,480	3,560	3,480	3,520	4,300	1,173.33
2016-05-26	3,500	3,510	3,450	3,495	7,900	1,165
2016-05-25	3,470	3,500	3,470	3,500	3,600	1,166.67
2016-05-24	3,515	3,515	3,450	3,465	5,900	1,155
2016-05-23	3,540	3,560	3,500	3,505	7,100	1,168.33
2016-05-20	3,605	3,605	3,500	3,540	7,400	1,180
2016-05-19	3,660	3,670	3,530	3,605	9,900	1,201.67
2016-05-18	3,675	3,685	3,585	3,640	13,300	1,213.33
2016-05-17	3,600	3,700	3,580	3,650	14,500	1,216.67
2016-05-16	3,550	3,770	3,520	3,550	23,500	1,183.33
2016-05-13	3,500	3,545	3,495	3,535	17,300	1,178.33
2016-05-12	3,545	3,545	3,435	3,485	9,300	1,161.67
2016-05-11	3,600	3,600	3,465	3,550	11,200	1,183.33
2016-05-10	3,455	3,575	3,400	3,530	12,300	1,176.67
2016-05-09	3,355	3,495	3,345	3,390	12,500	1,130
2016-05-06	3,270	3,290	3,210	3,290	8,000	1,096.67
2016-05-02	3,285	3,375	3,190	3,270	27,600	1,090
2016-04-28	3,405	3,520	3,290	3,320	15,200	1,106.67
2016-04-27	3,395	3,430	3,335	3,385	9,000	1,128.33
2016-04-26	3,500	3,505	3,335	3,410	9,400	1,136.67
2016-04-25	3,595	3,595	3,455	3,475	12,100	1,158.33
2016-04-22	3,520	3,530	3,420	3,525	7,100	1,175
2016-04-21	3,540	3,560	3,450	3,500	11,700	1,166.67
2016-04-20	3,475	3,530	3,465	3,515	13,000	1,171.67
2016-04-19	3,460	3,500	3,415	3,435	10,200	1,145
2016-04-18	3,300	3,445	3,270	3,430	26,800	1,143.33
2016-04-15	3,290	3,295	3,235	3,280	13,100	1,093.33
2016-04-14	3,180	3,270	3,170	3,270	16,600	1,090
2016-04-13	3,110	3,135	3,070	3,110	12,000	1,036.67
2016-04-12	2,995	3,100	2,950	3,040	56,200	1,013.33
2016-04-11	3,105	3,110	2,980	3,000	22,700	1,000
2016-04-08	3,050	3,180	3,000	3,105	25,500	1,035
2016-04-07	3,150	3,155	3,080	3,090	21,200	1,030
2016-04-06	3,065	3,185	3,065	3,120	22,500	1,040
2016-04-05	3,295	3,320	3,120	3,135	15,100	1,045
2016-04-04	3,400	3,400	3,250	3,295	18,800	1,098.33
2016-04-01	3,595	3,595	3,365	3,385	18,700	1,128.33
2016-03-31	3,650	3,685	3,595	3,595	9,300	1,198.33
2016-03-30	3,690	3,710	3,605	3,610	12,400	1,203.33
2016-03-29	3,625	3,695	3,565	3,660	7,300	1,220
2016-03-28	3,655	3,655	3,545	3,640	10,000	1,213.33
2016-03-25	3,660	3,660	3,540	3,580	8,000	1,193.33
2016-03-24	3,650	3,650	3,555	3,600	22,000	1,200
2016-03-23	3,625	3,670	3,610	3,640	9,400	1,213.33
2016-03-22	3,595	3,685	3,590	3,625	9,600	1,208.33
2016-03-18	3,625	3,640	3,570	3,605	10,000	1,201.67
2016-03-17	3,720	3,740	3,670	3,675	6,300	1,225
2016-03-16	3,800	3,800	3,715	3,715	9,000	1,238.33
2016-03-15	3,900	3,900	3,795	3,825	7,200	1,275
2016-03-14	3,850	3,915	3,810	3,865	14,500	1,288.33
2016-03-11	3,745	3,840	3,745	3,790	13,900	1,263.33
2016-03-10	3,855	3,855	3,780	3,815	10,000	1,271.67
2016-03-09	3,695	3,800	3,660	3,775	16,000	1,258.33
2016-03-08	3,735	3,770	3,540	3,690	17,200	1,230
2016-03-07	3,790	3,805	3,750	3,795	20,700	1,265
2016-03-04	3,590	3,750	3,580	3,715	20,700	1,238.33
2016-03-03	3,460	3,595	3,450	3,570	16,400	1,190
2016-03-02	3,380	3,540	3,380	3,510	10,700	1,170
2016-03-01	3,325	3,335	3,260	3,310	8,400	1,103.33
2016-02-29	3,230	3,320	3,230	3,310	12,500	1,103.33
2016-02-26	3,300	3,330	3,215	3,215	9,900	1,071.67
2016-02-25	3,150	3,290	3,150	3,255	17,600	1,085
2016-02-24	3,110	3,250	3,050	3,125	14,900	1,041.67
2016-02-23	3,200	3,200	3,095	3,105	8,800	1,035
2016-02-22	3,105	3,190	3,100	3,150	7,900	1,050
2016-02-19	3,195	3,195	3,060	3,090	6,000	1,030
2016-02-18	3,045	3,170	3,045	3,125	14,400	1,041.67
2016-02-17	3,145	3,170	2,993	3,045	11,600	1,015
2016-02-16	3,150	3,235	3,100	3,100	19,700	1,033.33
2016-02-15	3,035	3,225	3,035	3,220	16,000	1,073.33
2016-02-12	3,060	3,130	2,922	2,984	41,400	994.67
2016-02-10	3,600	3,660	3,310	3,370	15,800	1,123.33
2016-02-09	3,615	3,615	3,465	3,545	24,300	1,181.67
2016-02-08	3,480	3,700	3,450	3,685	16,100	1,228.33
2016-02-05	3,410	3,525	3,410	3,480	16,700	1,160
2016-02-04	3,450	3,465	3,400	3,410	7,000	1,136.67
2016-02-03	3,500	3,500	3,410	3,450	9,700	1,150
2016-02-02	3,610	3,615	3,545	3,565	4,900	1,188.33
2016-02-01	3,605	3,630	3,550	3,590	9,900	1,196.67
2016-01-29	3,500	3,550	3,420	3,520	15,800	1,173.33
2016-01-28	3,425	3,475	3,375	3,435	7,000	1,145
2016-01-27	3,355	3,480	3,355	3,480	8,100	1,160
2016-01-26	3,370	3,415	3,320	3,320	11,900	1,106.67
2016-01-25	3,465	3,525	3,430	3,470	9,500	1,156.67
2016-01-22	3,290	3,465	3,195	3,460	27,200	1,153.33
2016-01-21	3,420	3,475	3,150	3,180	45,400	1,060
2016-01-20	3,550	3,575	3,420	3,420	17,300	1,140
2016-01-19	3,600	3,650	3,570	3,595	11,000	1,198.33
2016-01-18	3,545	3,635	3,545	3,600	14,800	1,200
2016-01-15	3,795	3,795	3,660	3,685	17,200	1,228.33
2016-01-14	3,660	3,760	3,625	3,725	26,300	1,241.67
2016-01-13	3,600	3,750	3,565	3,740	26,200	1,246.67
2016-01-12	3,700	3,715	3,485	3,500	22,300	1,166.67
2016-01-08	3,700	3,810	3,670	3,770	19,500	1,256.67
2016-01-07	3,800	3,815	3,720	3,765	29,300	1,255
2016-01-06	3,760	3,765	3,665	3,740	17,400	1,246.67
2016-01-05	3,695	3,840	3,660	3,770	37,700	1,256.67
2016-01-04	3,795	3,795	3,675	3,675	15,400	1,225

分割・併合履歴： [2024-03-28]1株→3株