3443 川田テクノロジーズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	6,350	6,410	6,320	6,370	14,800	2,123.33
2017-12-28	6,270	6,420	6,250	6,350	33,900	2,116.67
2017-12-27	6,050	6,290	6,020	6,280	41,700	2,093.33
2017-12-26	6,090	6,120	5,950	6,000	43,100	2,000
2017-12-25	6,120	6,140	6,000	6,020	24,300	2,006.67
2017-12-22	6,250	6,290	6,120	6,170	17,100	2,056.67
2017-12-21	6,100	6,250	6,070	6,250	26,500	2,083.33
2017-12-20	6,050	6,140	5,980	6,100	39,500	2,033.33
2017-12-19	6,050	6,100	5,990	6,010	39,300	2,003.33
2017-12-18	6,150	6,180	6,030	6,110	41,300	2,036.67
2017-12-15	6,220	6,280	6,120	6,190	40,600	2,063.33
2017-12-14	6,320	6,350	6,210	6,300	29,400	2,100
2017-12-13	6,340	6,350	6,230	6,300	20,600	2,100
2017-12-12	6,350	6,450	6,260	6,320	43,100	2,106.67
2017-12-11	6,340	6,350	6,100	6,210	74,600	2,070
2017-12-08	6,290	6,410	6,260	6,380	32,900	2,126.67
2017-12-07	6,350	6,410	6,300	6,360	13,700	2,120
2017-12-06	6,480	6,480	6,180	6,240	31,100	2,080
2017-12-05	6,320	6,490	6,230	6,460	42,700	2,153.33
2017-12-04	6,400	6,460	6,270	6,270	31,000	2,090
2017-12-01	6,320	6,370	6,210	6,330	40,200	2,110
2017-11-30	6,160	6,280	6,120	6,240	34,100	2,080
2017-11-29	5,960	6,180	5,940	6,150	50,300	2,050
2017-11-28	5,950	6,000	5,880	5,970	15,500	1,990
2017-11-27	6,050	6,050	5,910	5,950	15,100	1,983.33
2017-11-24	6,020	6,030	5,950	6,000	8,300	2,000
2017-11-22	5,920	6,000	5,870	6,000	24,600	2,000
2017-11-21	5,950	6,010	5,900	5,920	18,700	1,973.33
2017-11-20	5,800	5,970	5,780	5,950	28,800	1,983.33
2017-11-17	5,890	5,890	5,790	5,840	35,200	1,946.67
2017-11-16	5,830	5,850	5,700	5,810	47,400	1,936.67
2017-11-15	5,900	5,900	5,710	5,790	68,700	1,930
2017-11-13	6,050	6,090	5,770	5,790	195,300	1,930
2017-11-10	6,680	6,810	6,600	6,770	36,400	2,256.67
2017-11-09	6,810	6,820	6,630	6,720	43,400	2,240
2017-11-08	6,800	6,890	6,740	6,840	28,500	2,280
2017-11-07	6,830	6,830	6,690	6,790	22,300	2,263.33
2017-11-06	6,790	6,910	6,760	6,770	26,400	2,256.67
2017-11-02	6,660	6,790	6,620	6,770	30,700	2,256.67
2017-11-01	6,680	6,700	6,580	6,660	25,400	2,220
2017-10-31	6,690	6,700	6,630	6,680	28,200	2,226.67
2017-10-30	6,620	6,710	6,600	6,690	43,500	2,230
2017-10-27	6,580	6,600	6,510	6,600	24,200	2,200
2017-10-26	6,570	6,580	6,480	6,550	12,300	2,183.33
2017-10-25	6,530	6,580	6,500	6,510	23,100	2,170
2017-10-24	6,480	6,580	6,410	6,570	35,800	2,190
2017-10-23	6,380	6,540	6,370	6,470	49,000	2,156.67
2017-10-20	6,300	6,340	6,240	6,280	23,800	2,093.33
2017-10-19	6,460	6,460	6,340	6,380	18,400	2,126.67
2017-10-18	6,370	6,480	6,340	6,430	38,000	2,143.33
2017-10-17	6,300	6,420	6,300	6,370	30,200	2,123.33
2017-10-16	6,390	6,390	6,260	6,300	27,100	2,100
2017-10-13	6,260	6,370	6,220	6,340	25,600	2,113.33
2017-10-12	6,310	6,350	6,250	6,270	12,900	2,090
2017-10-11	6,250	6,310	6,230	6,280	23,500	2,093.33
2017-10-10	6,200	6,240	6,150	6,230	21,800	2,076.67
2017-10-06	6,100	6,140	6,070	6,110	19,200	2,036.67
2017-10-05	6,230	6,230	6,050	6,100	24,500	2,033.33
2017-10-04	6,290	6,290	6,140	6,170	23,900	2,056.67
2017-10-03	6,350	6,350	6,230	6,270	25,100	2,090
2017-10-02	6,450	6,480	6,270	6,280	35,200	2,093.33
2017-09-29	6,330	6,540	6,320	6,480	67,200	2,160
2017-09-28	6,290	6,320	6,210	6,320	28,900	2,106.67
2017-09-27	6,280	6,300	6,230	6,260	32,800	2,086.67
2017-09-26	5,950	6,250	5,950	6,210	44,100	2,070
2017-09-25	6,030	6,080	5,940	5,970	19,300	1,990
2017-09-22	6,040	6,170	6,000	6,010	22,300	2,003.33
2017-09-21	6,230	6,270	6,080	6,090	37,100	2,030
2017-09-20	6,100	6,280	6,060	6,200	79,400	2,066.67
2017-09-19	5,930	6,150	5,910	6,050	49,300	2,016.67
2017-09-15	5,760	5,860	5,750	5,840	22,300	1,946.67
2017-09-14	5,840	5,880	5,770	5,860	25,300	1,953.33
2017-09-13	5,900	5,900	5,810	5,810	28,900	1,936.67
2017-09-12	5,910	5,910	5,810	5,840	40,800	1,946.67
2017-09-11	5,770	5,870	5,710	5,740	23,600	1,913.33
2017-09-08	5,810	5,830	5,660	5,690	30,100	1,896.67
2017-09-07	5,890	5,910	5,800	5,850	26,000	1,950
2017-09-06	5,700	5,860	5,630	5,830	38,500	1,943.33
2017-09-05	5,900	5,930	5,730	5,750	57,100	1,916.67
2017-09-04	5,990	6,000	5,810	5,810	46,100	1,936.67
2017-09-01	5,940	6,030	5,860	6,030	43,400	2,010
2017-08-31	5,960	5,960	5,890	5,900	19,700	1,966.67
2017-08-30	5,960	6,040	5,860	5,960	37,100	1,986.67
2017-08-29	5,820	5,960	5,820	5,880	37,600	1,960
2017-08-28	5,840	5,880	5,810	5,870	22,600	1,956.67
2017-08-25	5,920	5,930	5,770	5,800	48,200	1,933.33
2017-08-24	5,940	5,990	5,870	5,910	31,500	1,970
2017-08-23	6,060	6,070	5,860	5,880	54,300	1,960
2017-08-22	5,790	5,970	5,790	5,960	67,400	1,986.67
2017-08-21	6,160	6,180	5,760	5,780	106,000	1,926.67
2017-08-18	6,200	6,230	6,160	6,200	62,100	2,066.67
2017-08-17	6,190	6,290	6,120	6,260	93,500	2,086.67
2017-08-16	6,130	6,220	6,060	6,140	118,300	2,046.67
2017-08-15	6,150	6,380	6,070	6,190	181,700	2,063.33
2017-08-14	6,700	6,800	6,450	6,450	139,200	2,150
2017-08-10	7,790	8,110	7,770	7,950	58,300	2,650
2017-08-09	8,110	8,110	7,910	7,940	42,900	2,646.67
2017-08-08	8,140	8,180	8,090	8,110	21,000	2,703.33
2017-08-07	8,180	8,230	8,090	8,150	40,600	2,716.67
2017-08-04	8,210	8,230	8,080	8,110	40,600	2,703.33
2017-08-03	7,790	8,190	7,790	8,190	113,600	2,730
2017-08-02	7,820	7,820	7,680	7,790	22,800	2,596.67
2017-08-01	7,570	7,840	7,570	7,780	45,400	2,593.33
2017-07-31	7,450	7,600	7,420	7,580	18,500	2,526.67
2017-07-28	7,610	7,640	7,490	7,540	23,000	2,513.33
2017-07-27	7,720	7,760	7,640	7,670	28,200	2,556.67
2017-07-26	7,690	7,760	7,690	7,750	21,600	2,583.33
2017-07-25	7,690	7,750	7,610	7,750	19,200	2,583.33
2017-07-24	7,660	7,770	7,650	7,760	17,900	2,586.67
2017-07-21	7,610	7,730	7,600	7,720	29,400	2,573.33
2017-07-20	7,540	7,640	7,520	7,610	23,200	2,536.67
2017-07-19	7,660	7,660	7,500	7,520	22,000	2,506.67
2017-07-18	7,550	7,660	7,500	7,660	24,600	2,553.33
2017-07-14	7,410	7,600	7,410	7,600	19,900	2,533.33
2017-07-13	7,600	7,600	7,430	7,470	24,700	2,490
2017-07-12	7,650	7,650	7,560	7,610	15,200	2,536.67
2017-07-11	7,580	7,700	7,560	7,680	23,400	2,560
2017-07-10	7,700	7,700	7,560	7,600	26,600	2,533.33
2017-07-07	7,750	7,780	7,590	7,590	27,400	2,530
2017-07-06	7,550	7,810	7,540	7,720	55,000	2,573.33
2017-07-05	7,370	7,590	7,340	7,520	36,300	2,506.67
2017-07-04	7,780	7,780	7,450	7,450	53,600	2,483.33
2017-07-03	7,500	7,780	7,500	7,640	82,800	2,546.67
2017-06-30	7,340	7,530	7,340	7,490	56,300	2,496.67
2017-06-29	7,390	7,480	7,260	7,440	54,400	2,480
2017-06-28	7,230	7,380	7,200	7,310	56,100	2,436.67
2017-06-27	7,250	7,250	7,080	7,180	33,500	2,393.33
2017-06-26	7,150	7,270	7,130	7,200	38,800	2,400
2017-06-23	7,110	7,170	7,080	7,110	34,100	2,370
2017-06-22	7,030	7,120	7,020	7,080	24,200	2,360
2017-06-21	7,010	7,220	6,990	7,050	53,900	2,350
2017-06-20	7,100	7,140	7,050	7,090	51,900	2,363.33
2017-06-19	6,940	7,080	6,880	7,060	50,000	2,353.33
2017-06-16	6,790	6,920	6,770	6,870	48,400	2,290
2017-06-15	6,800	6,860	6,710	6,790	52,800	2,263.33
2017-06-14	6,720	6,840	6,700	6,760	43,000	2,253.33
2017-06-13	6,670	6,850	6,580	6,770	39,700	2,256.67
2017-06-12	6,680	6,750	6,570	6,660	48,800	2,220
2017-06-09	6,770	6,860	6,710	6,720	33,800	2,240
2017-06-08	6,900	6,900	6,740	6,850	52,100	2,283.33
2017-06-07	6,890	6,940	6,850	6,890	45,500	2,296.67
2017-06-06	6,860	6,920	6,680	6,850	80,000	2,283.33
2017-06-05	7,020	7,090	6,840	6,930	110,500	2,310
2017-06-02	6,810	7,150	6,730	7,090	136,500	2,363.33
2017-06-01	6,710	6,860	6,680	6,720	77,000	2,240
2017-05-31	6,630	6,700	6,630	6,670	36,500	2,223.33
2017-05-30	6,500	6,700	6,500	6,700	60,100	2,233.33
2017-05-29	6,450	6,470	6,400	6,470	33,100	2,156.67
2017-05-26	6,550	6,550	6,400	6,430	47,400	2,143.33
2017-05-25	6,610	6,610	6,480	6,480	57,300	2,160
2017-05-24	6,600	6,630	6,540	6,610	35,900	2,203.33
2017-05-23	6,810	6,810	6,570	6,570	77,200	2,190
2017-05-22	6,620	6,810	6,550	6,790	79,100	2,263.33
2017-05-19	6,540	6,590	6,470	6,520	58,800	2,173.33
2017-05-18	6,540	6,580	6,440	6,480	83,700	2,160
2017-05-17	6,670	6,690	6,560	6,640	66,700	2,213.33
2017-05-16	6,730	6,800	6,660	6,700	114,300	2,233.33
2017-05-15	6,660	6,980	6,630	6,730	213,000	2,243.33
2017-05-12	7,800	7,800	7,590	7,760	44,000	2,586.67
2017-05-11	7,930	7,930	7,690	7,800	74,300	2,600
2017-05-10	7,790	7,900	7,680	7,900	118,800	2,633.33
2017-05-09	7,650	7,850	7,520	7,780	159,000	2,593.33
2017-05-08	7,360	7,570	7,350	7,490	81,300	2,496.67
2017-05-02	7,180	7,230	7,140	7,170	39,200	2,390
2017-05-01	7,150	7,190	7,080	7,150	31,000	2,383.33
2017-04-28	7,270	7,270	7,160	7,220	39,500	2,406.67
2017-04-27	7,230	7,290	7,210	7,250	42,500	2,416.67
2017-04-26	7,150	7,260	7,110	7,230	52,500	2,410
2017-04-25	6,950	7,170	6,950	7,060	65,600	2,353.33
2017-04-24	6,890	6,950	6,820	6,910	51,300	2,303.33
2017-04-21	6,730	6,840	6,650	6,810	40,100	2,270
2017-04-20	6,510	6,720	6,510	6,650	37,800	2,216.67
2017-04-19	6,420	6,600	6,420	6,550	21,800	2,183.33
2017-04-18	6,600	6,670	6,480	6,480	28,500	2,160
2017-04-17	6,470	6,550	6,410	6,540	27,900	2,180
2017-04-14	6,470	6,530	6,430	6,470	24,600	2,156.67
2017-04-13	6,410	6,550	6,320	6,490	52,400	2,163.33
2017-04-12	6,540	6,680	6,410	6,510	122,300	2,170
2017-04-11	6,760	6,760	6,560	6,640	38,300	2,213.33
2017-04-10	6,720	6,770	6,660	6,740	32,900	2,246.67
2017-04-07	6,730	6,850	6,620	6,760	67,000	2,253.33
2017-04-06	6,880	6,910	6,550	6,670	76,500	2,223.33
2017-04-05	6,920	7,030	6,800	6,890	49,500	2,296.67
2017-04-04	7,040	7,110	6,880	6,950	43,500	2,316.67
2017-04-03	7,080	7,150	7,060	7,110	44,900	2,370
2017-03-31	7,240	7,270	7,090	7,110	46,500	2,370
2017-03-30	7,430	7,450	7,080	7,180	98,700	2,393.33
2017-03-29	7,480	7,550	7,430	7,480	31,400	2,493.33
2017-03-28	7,400	7,580	7,400	7,550	36,000	2,516.67
2017-03-27	7,420	7,500	7,330	7,380	36,400	2,460
2017-03-24	7,520	7,650	7,450	7,470	40,100	2,490
2017-03-23	7,620	7,630	7,510	7,590	34,600	2,530
2017-03-22	7,700	7,700	7,540	7,540	53,600	2,513.33
2017-03-21	7,790	7,870	7,710	7,800	36,400	2,600
2017-03-17	7,780	7,970	7,780	7,820	153,000	2,606.67
2017-03-16	7,710	7,900	7,660	7,870	54,100	2,623.33
2017-03-15	7,800	7,870	7,730	7,760	48,100	2,586.67
2017-03-14	7,780	7,890	7,720	7,790	56,400	2,596.67
2017-03-13	7,920	7,950	7,680	7,700	94,500	2,566.67
2017-03-10	8,170	8,170	7,920	7,950	56,000	2,650
2017-03-09	8,080	8,200	7,910	8,070	96,600	2,690
2017-03-08	7,890	8,070	7,840	8,040	89,700	2,680
2017-03-07	7,760	7,890	7,660	7,830	98,800	2,610
2017-03-06	7,450	7,840	7,420	7,780	130,400	2,593.33
2017-03-03	7,370	7,400	7,260	7,400	88,400	2,466.67
2017-03-02	7,610	7,630	7,380	7,410	106,900	2,470
2017-03-01	7,530	7,600	7,420	7,590	85,000	2,530
2017-02-28	7,580	7,670	7,500	7,540	46,700	2,513.33
2017-02-27	7,580	7,690	7,530	7,640	51,100	2,546.67
2017-02-24	7,730	7,730	7,590	7,660	50,000	2,553.33
2017-02-23	7,660	7,850	7,660	7,760	50,700	2,586.67
2017-02-22	7,920	7,940	7,620	7,660	89,400	2,553.33
2017-02-21	7,800	7,980	7,760	7,920	38,500	2,640
2017-02-20	7,890	7,920	7,780	7,830	49,700	2,610
2017-02-17	8,010	8,030	7,880	7,950	47,300	2,650
2017-02-16	7,810	8,040	7,680	7,990	90,200	2,663.33
2017-02-15	8,130	8,160	7,850	7,930	114,100	2,643.33
2017-02-14	8,420	8,430	7,980	8,070	207,500	2,690
2017-02-13	8,600	9,130	8,320	8,510	343,400	2,836.67
2017-02-10	8,290	8,460	8,250	8,450	65,600	2,816.67
2017-02-09	8,110	8,210	8,080	8,200	44,400	2,733.33
2017-02-08	8,330	8,340	8,090	8,220	53,200	2,740
2017-02-07	8,410	8,410	8,180	8,330	42,300	2,776.67
2017-02-06	8,460	8,510	8,290	8,370	34,700	2,790
2017-02-03	8,280	8,440	8,280	8,400	49,100	2,800
2017-02-02	8,440	8,530	8,250	8,280	79,500	2,760
2017-02-01	8,030	8,410	8,030	8,370	68,500	2,790
2017-01-31	8,100	8,230	8,100	8,120	31,500	2,706.67
2017-01-30	8,310	8,310	8,150	8,210	34,400	2,736.67
2017-01-27	8,350	8,360	8,230	8,290	45,400	2,763.33
2017-01-26	8,420	8,460	8,130	8,220	57,000	2,740
2017-01-25	8,240	8,390	8,080	8,370	55,600	2,790
2017-01-24	8,030	8,210	8,010	8,130	38,400	2,710
2017-01-23	7,910	8,170	7,900	8,070	36,900	2,690
2017-01-20	8,160	8,210	7,970	8,060	50,900	2,686.67
2017-01-19	8,330	8,340	8,100	8,150	43,400	2,716.67
2017-01-18	8,100	8,280	8,040	8,190	50,000	2,730
2017-01-17	8,300	8,380	8,120	8,240	55,700	2,746.67
2017-01-16	8,370	8,560	8,220	8,230	76,600	2,743.33
2017-01-13	8,120	8,460	8,060	8,450	97,500	2,816.67
2017-01-12	8,380	8,660	8,100	8,200	176,000	2,733.33
2017-01-11	7,840	8,430	7,810	8,400	170,000	2,800
2017-01-10	7,900	7,940	7,770	7,810	59,000	2,603.33
2017-01-06	7,830	8,090	7,740	7,990	105,900	2,663.33
2017-01-05	8,160	8,160	7,880	7,930	108,000	2,643.33
2017-01-04	8,370	8,390	8,020	8,160	154,400	2,720

分割・併合履歴： [2024-03-28]1株→3株