3443 川田テクノロジーズ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,9807,2206,9707,11019,2002,370
2018-12-277,2407,2406,9707,08026,2002,360
2018-12-266,7606,8506,7006,81031,9002,270
2018-12-256,5206,6406,4206,50028,3002,166.67
2018-12-217,0807,0906,7106,91031,9002,303.33
2018-12-207,5507,5507,0707,19039,6002,396.67
2018-12-197,6507,7207,4707,70035,2002,566.67
2018-12-187,8207,8207,6507,65025,3002,550
2018-12-177,9407,9407,8107,84020,8002,613.33
2018-12-148,2008,2107,9207,97035,9002,656.67
2018-12-138,1908,3108,0108,29043,7002,763.33
2018-12-128,1408,3908,1408,24033,1002,746.67
2018-12-118,3208,3308,1008,11034,2002,703.33
2018-12-108,4008,5108,2208,41032,5002,803.33
2018-12-078,4708,5908,4508,52026,5002,840
2018-12-068,3008,5308,2508,47035,3002,823.33
2018-12-058,3808,4808,3108,42020,0002,806.67
2018-12-048,5008,7008,4608,50036,8002,833.33
2018-12-038,6008,6608,5308,61034,5002,870
2018-11-308,3008,5508,2908,53045,2002,843.33
2018-11-298,2108,4308,0308,31042,6002,770
2018-11-288,0408,4608,0208,21070,3002,736.67
2018-11-277,8808,1207,8707,99046,3002,663.33
2018-11-267,5607,8807,5607,82044,1002,606.67
2018-11-227,5307,6507,4207,50023,9002,500
2018-11-217,4507,4607,3607,45013,8002,483.33
2018-11-207,4007,5207,3607,50016,7002,500
2018-11-197,2507,4707,2507,45023,5002,483.33
2018-11-167,4507,4507,1407,20021,2002,400
2018-11-157,2807,4507,2807,39012,0002,463.33
2018-11-147,4007,4407,2407,34027,4002,446.67
2018-11-137,3907,5407,2607,52038,8002,506.67
2018-11-126,9507,5506,9407,520120,7002,506.67
2018-11-096,5906,7906,5506,75021,2002,250
2018-11-086,4906,5906,4806,5307,1002,176.67
2018-11-076,5006,5406,3706,4106,9002,136.67
2018-11-066,3506,5306,3506,5008,3002,166.67
2018-11-056,4206,4406,2806,38017,2002,126.67
2018-11-026,4006,4306,2506,43027,5002,143.33
2018-11-016,3706,5506,3206,48018,8002,160
2018-10-316,4806,5006,2606,47027,5002,156.67
2018-10-306,1906,3906,1906,28053,5002,093.33
2018-10-296,3606,4206,2306,24017,7002,080
2018-10-266,5406,5806,2606,31026,3002,103.33
2018-10-256,5706,6406,4806,52041,5002,173.33
2018-10-246,6906,8106,6506,77019,1002,256.67
2018-10-237,0007,0206,6606,66037,7002,220
2018-10-227,1007,1207,0007,10014,0002,366.67
2018-10-197,0107,1707,0007,11020,7002,370
2018-10-187,1707,1907,0907,12014,9002,373.33
2018-10-177,0907,2907,0607,21029,9002,403.33
2018-10-166,6506,9406,6506,89021,5002,296.67
2018-10-156,7706,8006,7006,71020,3002,236.67
2018-10-126,5706,7906,5506,75022,8002,250
2018-10-116,5006,6606,4306,58032,9002,193.33
2018-10-106,8006,8906,7406,77019,6002,256.67
2018-10-096,7506,7706,6706,72015,0002,240
2018-10-056,7806,7906,6906,74019,1002,246.67
2018-10-046,8406,8806,7106,74027,2002,246.67
2018-10-036,7006,7706,6306,69017,3002,230
2018-10-026,8606,8606,7106,74014,8002,246.67
2018-10-016,9806,9806,7606,77012,6002,256.67
2018-09-286,8507,0406,8506,89034,5002,296.67
2018-09-276,8006,8606,7406,79022,3002,263.33
2018-09-266,6006,8306,5906,77031,3002,256.67
2018-09-256,5506,7006,5506,66048,2002,220
2018-09-216,2806,4606,2806,45030,9002,150
2018-09-206,1906,2406,1806,20022,4002,066.67
2018-09-196,1006,2106,1006,19010,9002,063.33
2018-09-186,0706,1806,0206,12017,2002,040
2018-09-145,9506,1005,9506,03029,5002,010
2018-09-135,8005,9405,8005,94014,8001,980
2018-09-125,7805,8105,6905,80016,3001,933.33
2018-09-115,7205,8005,6805,78018,6001,926.67
2018-09-105,7105,8005,7005,7307,2001,910
2018-09-075,7105,7805,6305,76018,3001,920
2018-09-065,7405,8305,7205,80010,1001,933.33
2018-09-055,7405,8205,7105,7909,3001,930
2018-09-045,7505,8205,6505,78015,7001,926.67
2018-09-036,0206,0505,7405,75027,6001,916.67
2018-08-315,8706,0905,8206,02046,2002,006.67
2018-08-305,8205,8905,8205,83012,2001,943.33
2018-08-295,7705,8905,7705,83026,9001,943.33
2018-08-285,7005,7705,6905,72014,8001,906.67
2018-08-275,6705,7505,6105,72017,0001,906.67
2018-08-245,5705,6005,5005,57011,1001,856.67
2018-08-235,5905,6405,5505,62013,6001,873.33
2018-08-225,4805,6505,4805,65018,9001,883.33
2018-08-215,5105,5205,4305,48021,6001,826.67
2018-08-205,6805,7405,5405,59019,3001,863.33
2018-08-175,6605,6905,5605,68021,6001,893.33
2018-08-165,7405,7505,5105,66034,9001,886.67
2018-08-155,8905,9205,7505,84043,7001,946.67
2018-08-146,3406,3505,7705,85081,5001,950
2018-08-136,4606,6106,3006,34087,1002,113.33
2018-08-106,3106,3606,1306,16056,8002,053.33
2018-08-096,3906,4706,3506,37018,1002,123.33
2018-08-086,3306,4206,2506,38032,9002,126.67
2018-08-076,3806,5306,3806,40037,6002,133.33
2018-08-066,5106,5506,2706,33068,1002,110
2018-08-036,7306,7406,5606,59032,1002,196.67
2018-08-026,9206,9606,6906,78039,1002,260
2018-08-017,0707,1207,0407,0508,0002,350
2018-07-317,0707,2006,8807,06039,6002,353.33
2018-07-307,0207,1207,0007,08010,0002,360
2018-07-277,0607,1707,0607,14013,6002,380
2018-07-267,0207,0706,9407,04011,4002,346.67
2018-07-257,1007,1006,9106,95015,3002,316.67
2018-07-246,9707,1006,9407,09020,4002,363.33
2018-07-236,8606,9706,8606,9307,4002,310
2018-07-206,9006,9306,7806,91040,1002,303.33
2018-07-196,8707,0106,8606,94027,2002,313.33
2018-07-186,8406,9806,8006,90025,9002,300
2018-07-176,8906,9606,8006,84021,6002,280
2018-07-136,8806,9506,6606,80028,5002,266.67
2018-07-126,9807,0106,8206,82014,0002,273.33
2018-07-117,0807,1106,9207,02017,0002,340
2018-07-106,9607,1406,9307,08030,0002,360
2018-07-096,9907,0306,7206,87041,5002,290
2018-07-066,7606,9706,7606,96020,2002,320
2018-07-056,9306,9506,7106,71023,4002,236.67
2018-07-046,8607,0406,8606,99016,2002,330
2018-07-037,1007,1306,9006,96026,1002,320
2018-07-027,1107,1807,0107,01031,5002,336.67
2018-06-297,1007,2307,1007,17014,7002,390
2018-06-287,2307,2607,0107,07041,7002,356.67
2018-06-277,0607,2507,0607,23024,9002,410
2018-06-267,3507,4007,0707,10075,0002,366.67
2018-06-257,7307,7507,4607,52058,5002,506.67
2018-06-227,6107,7807,5707,76019,1002,586.67
2018-06-217,8007,8007,6707,67018,7002,556.67
2018-06-207,7107,8007,5807,74036,3002,580
2018-06-197,7807,8707,6907,78046,8002,593.33
2018-06-187,7807,8807,7807,82027,0002,606.67
2018-06-157,7907,8507,7207,78043,1002,593.33
2018-06-147,4607,8807,4407,75077,8002,583.33
2018-06-137,1607,5607,1307,47077,1002,490
2018-06-127,0107,1106,9507,06019,7002,353.33
2018-06-116,9007,0106,8506,98027,3002,326.67
2018-06-086,8806,9206,7306,88027,5002,293.33
2018-06-076,8006,9406,7806,88029,2002,293.33
2018-06-066,7606,9306,7106,86024,1002,286.67
2018-06-056,6906,7906,6506,76024,6002,253.33
2018-06-046,6506,8106,6406,78041,8002,260
2018-06-016,3706,7206,3706,58047,9002,193.33
2018-05-316,3906,4406,3306,37012,7002,123.33
2018-05-306,2706,3906,1906,38022,3002,126.67
2018-05-296,4406,5006,2906,34016,4002,113.33
2018-05-286,3606,3806,3106,3705,1002,123.33
2018-05-256,3006,3706,2706,3608,2002,120
2018-05-246,4906,5106,3306,36029,8002,120
2018-05-236,5706,6306,4606,55034,2002,183.33
2018-05-226,8406,8606,4906,64048,4002,213.33
2018-05-216,9006,9306,8206,84018,1002,280
2018-05-186,8506,9606,7906,91031,2002,303.33
2018-05-176,8306,9006,8206,85017,0002,283.33
2018-05-166,8106,9706,8106,86034,8002,286.67
2018-05-156,8006,9306,7606,90057,2002,300
2018-05-146,3806,8706,3806,730114,3002,243.33
2018-05-116,1906,3506,1606,32025,2002,106.67
2018-05-106,2506,2606,1806,19013,8002,063.33
2018-05-096,2006,3206,1106,28035,6002,093.33
2018-05-086,3306,9806,2606,260194,2002,086.67
2018-05-076,1406,2206,1106,17016,7002,056.67
2018-05-026,1906,2506,1606,19018,5002,063.33
2018-05-016,3206,3406,1906,21018,0002,070
2018-04-276,2406,3806,2406,37036,0002,123.33
2018-04-266,2006,2506,1406,22012,1002,073.33
2018-04-256,1206,2206,1006,20013,0002,066.67
2018-04-246,1406,1806,0906,15017,0002,050
2018-04-236,1406,1406,0906,11011,2002,036.67
2018-04-206,2806,2806,1006,14016,7002,046.67
2018-04-196,1406,3106,1206,28044,3002,093.33
2018-04-186,1506,1606,0306,09023,2002,030
2018-04-176,0006,1805,9906,09043,8002,030
2018-04-166,0306,0805,9305,9609,9001,986.67
2018-04-135,9006,0105,8905,97017,3001,990
2018-04-125,9505,9805,8105,84037,9001,946.67
2018-04-115,9606,0805,9606,00023,9002,000
2018-04-105,8806,2505,8706,06092,9002,020
2018-04-095,7605,8805,7405,88017,6001,960
2018-04-065,8205,9005,7705,82019,3001,940
2018-04-055,8106,0305,7005,87048,7001,956.67
2018-04-045,7705,9005,6905,80025,3001,933.33
2018-04-035,5205,8005,5205,74031,5001,913.33
2018-03-305,7805,8305,6805,74033,8001,913.33
2018-03-295,5805,8605,5405,70051,0001,900
2018-03-285,3405,4605,3305,45021,5001,816.67
2018-03-275,3005,4605,2905,46023,3001,820
2018-03-265,2205,2805,1005,18019,2001,726.67
2018-03-235,3405,3405,2005,22029,1001,740
2018-03-225,5605,5605,4105,44016,9001,813.33
2018-03-205,4405,5905,4305,51024,8001,836.67
2018-03-195,5705,5805,4405,47022,9001,823.33
2018-03-165,6505,6605,5505,57020,5001,856.67
2018-03-155,7205,7705,6105,64027,7001,880
2018-03-145,7205,8105,7205,75026,3001,916.67
2018-03-135,8605,9205,8205,86020,8001,953.33
2018-03-125,9106,0605,8605,88043,5001,960
2018-03-095,8405,9305,7905,81033,2001,936.67
2018-03-085,7305,8405,7305,78035,1001,926.67
2018-03-075,6505,8005,6505,68029,2001,893.33
2018-03-065,7105,7605,6105,62026,5001,873.33
2018-03-055,7105,7505,5105,56035,9001,853.33
2018-03-025,5205,7505,4805,67066,9001,890
2018-03-015,8305,8305,6005,62056,0001,873.33
2018-02-285,9305,9305,8605,88021,1001,960
2018-02-275,9705,9905,8305,88041,4001,960
2018-02-266,0006,1306,0006,03040,6002,010
2018-02-235,8505,9705,8205,91047,2001,970
2018-02-225,9506,0005,8605,90035,9001,966.67
2018-02-216,1906,1905,9906,05031,4002,016.67
2018-02-206,0506,2506,0306,19027,9002,063.33
2018-02-196,0106,1206,0106,11023,6002,036.67
2018-02-165,8606,0705,8605,98031,1001,993.33
2018-02-155,9506,0505,8205,96070,0001,986.67
2018-02-145,8106,1805,8006,000122,3002,000
2018-02-135,6405,9305,5105,760136,8001,920
2018-02-095,2505,2705,0905,24089,2001,746.67
2018-02-085,5605,5805,3305,390104,1001,796.67
2018-02-076,0806,1505,6305,65075,7001,883.33
2018-02-065,8305,8605,4705,68081,5001,893.33
2018-02-056,0306,0405,9506,03033,9002,010
2018-02-026,2206,2206,1306,18017,3002,060
2018-02-016,1806,2306,0906,23021,1002,076.67
2018-01-316,2606,2806,1106,11029,3002,036.67
2018-01-306,3806,4106,2706,32029,3002,106.67
2018-01-296,4006,4306,3506,37020,3002,123.33
2018-01-266,2906,4406,2906,39021,2002,130
2018-01-256,3006,3306,2606,2909,6002,096.67
2018-01-246,2306,3506,2206,32017,9002,106.67
2018-01-236,2106,2706,1406,23019,2002,076.67
2018-01-226,2306,2706,1406,17018,3002,056.67
2018-01-196,2506,2806,1706,24018,7002,080
2018-01-186,3006,3106,1606,16013,9002,053.33
2018-01-176,3106,3506,2306,23019,6002,076.67
2018-01-166,3606,3706,3106,32010,8002,106.67
2018-01-156,4106,4606,3506,35023,1002,116.67
2018-01-126,4306,4706,3606,36023,7002,120
2018-01-116,4506,5006,3406,49020,1002,163.33
2018-01-106,5606,6106,5006,50031,0002,166.67
2018-01-096,5206,6306,4606,54050,7002,180
2018-01-056,3606,4806,3606,45032,6002,150
2018-01-046,3606,4506,3206,42028,5002,140

分割・併合履歴 : [2024-03-28]1株→3株