3443 川田テクノロジーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	6,800	6,800	6,700	6,720	4,300	2,240
2019-12-27	6,720	6,820	6,680	6,800	8,200	2,266.67
2019-12-26	6,650	6,710	6,600	6,710	8,400	2,236.67
2019-12-25	6,670	6,670	6,600	6,600	7,300	2,200
2019-12-24	6,710	6,730	6,650	6,670	6,900	2,223.33
2019-12-23	6,730	6,730	6,650	6,660	7,100	2,220
2019-12-20	6,820	6,820	6,700	6,730	6,700	2,243.33
2019-12-19	6,760	6,780	6,640	6,770	13,700	2,256.67
2019-12-18	6,850	6,850	6,740	6,760	14,100	2,253.33
2019-12-17	6,850	6,890	6,790	6,890	11,200	2,296.67
2019-12-16	6,910	6,960	6,870	6,880	11,200	2,293.33
2019-12-13	7,020	7,020	6,880	6,970	19,100	2,323.33
2019-12-12	7,090	7,090	6,930	6,930	9,100	2,310
2019-12-11	7,160	7,160	7,010	7,080	8,100	2,360
2019-12-10	7,200	7,240	7,080	7,120	13,600	2,373.33
2019-12-09	7,060	7,200	7,050	7,170	28,500	2,390
2019-12-06	6,930	6,990	6,910	6,960	13,500	2,320
2019-12-05	7,030	7,030	6,910	6,960	12,700	2,320
2019-12-04	6,820	6,900	6,750	6,900	13,300	2,300
2019-12-03	6,850	6,870	6,720	6,780	14,200	2,260
2019-12-02	6,760	6,870	6,720	6,850	21,700	2,283.33
2019-11-29	6,710	6,760	6,610	6,760	19,100	2,253.33
2019-11-28	6,700	6,700	6,560	6,640	16,700	2,213.33
2019-11-27	6,700	6,710	6,600	6,640	8,800	2,213.33
2019-11-26	6,710	6,730	6,660	6,700	10,800	2,233.33
2019-11-25	6,720	6,770	6,700	6,740	13,500	2,246.67
2019-11-22	6,550	6,770	6,550	6,760	20,800	2,253.33
2019-11-21	6,590	6,620	6,470	6,570	21,800	2,190
2019-11-20	6,680	6,690	6,580	6,610	20,100	2,203.33
2019-11-19	6,830	6,830	6,680	6,730	12,900	2,243.33
2019-11-18	6,860	6,860	6,740	6,760	14,400	2,253.33
2019-11-15	6,890	6,950	6,780	6,860	17,700	2,286.67
2019-11-14	7,150	7,150	6,870	6,890	27,700	2,296.67
2019-11-13	7,160	7,340	7,100	7,210	22,100	2,403.33
2019-11-12	7,250	7,380	7,160	7,310	15,600	2,436.67
2019-11-11	7,260	7,370	7,180	7,180	15,100	2,393.33
2019-11-08	7,340	7,410	7,260	7,260	15,800	2,420
2019-11-07	7,150	7,350	7,120	7,340	14,100	2,446.67
2019-11-06	7,250	7,250	7,180	7,190	12,300	2,396.67
2019-11-05	7,250	7,250	7,140	7,250	11,200	2,416.67
2019-11-01	7,170	7,170	7,070	7,070	11,100	2,356.67
2019-10-31	7,360	7,360	7,130	7,180	20,600	2,393.33
2019-10-30	6,850	7,400	6,850	7,380	70,400	2,460
2019-10-29	6,760	6,880	6,760	6,820	14,100	2,273.33
2019-10-28	6,880	6,880	6,760	6,760	20,000	2,253.33
2019-10-25	6,990	6,990	6,820	6,920	18,700	2,306.67
2019-10-24	6,850	6,990	6,800	6,990	19,600	2,330
2019-10-23	6,970	6,970	6,860	6,930	11,600	2,310
2019-10-21	6,940	7,030	6,940	6,970	7,200	2,323.33
2019-10-18	7,010	7,060	6,850	6,940	14,200	2,313.33
2019-10-17	7,070	7,070	6,980	7,010	11,600	2,336.67
2019-10-16	6,970	7,070	6,970	7,020	10,300	2,340
2019-10-15	6,900	6,970	6,890	6,950	12,000	2,316.67
2019-10-11	6,740	6,770	6,640	6,730	12,700	2,243.33
2019-10-10	6,770	6,820	6,690	6,720	11,400	2,240
2019-10-09	6,710	6,830	6,710	6,830	8,500	2,276.67
2019-10-08	6,670	6,780	6,610	6,780	13,000	2,260
2019-10-07	6,680	6,690	6,640	6,670	5,700	2,223.33
2019-10-04	6,700	6,740	6,650	6,730	8,800	2,243.33
2019-10-03	6,750	6,750	6,680	6,700	13,100	2,233.33
2019-10-02	6,850	6,930	6,780	6,930	14,800	2,310
2019-10-01	6,900	6,970	6,890	6,900	10,200	2,300
2019-09-30	6,960	7,020	6,860	6,960	22,400	2,320
2019-09-27	7,100	7,110	6,960	7,070	19,600	2,356.67
2019-09-26	6,990	7,120	6,990	7,010	19,600	2,336.67
2019-09-25	6,860	7,000	6,840	6,980	18,700	2,326.67
2019-09-24	6,760	6,990	6,760	6,920	24,900	2,306.67
2019-09-20	6,840	6,890	6,760	6,820	24,600	2,273.33
2019-09-19	6,790	6,910	6,790	6,840	24,400	2,280
2019-09-18	6,820	6,980	6,790	6,870	36,600	2,290
2019-09-17	6,560	6,840	6,520	6,820	33,100	2,273.33
2019-09-13	6,570	6,680	6,500	6,660	28,000	2,220
2019-09-12	6,640	6,760	6,570	6,570	39,100	2,190
2019-09-11	6,420	6,560	6,420	6,560	10,000	2,186.67
2019-09-10	6,410	6,460	6,390	6,420	12,000	2,140
2019-09-09	6,340	6,370	6,320	6,370	11,500	2,123.33
2019-09-06	6,440	6,480	6,310	6,310	13,700	2,103.33
2019-09-05	6,370	6,520	6,370	6,410	19,600	2,136.67
2019-09-04	6,330	6,340	6,260	6,300	19,400	2,100
2019-09-03	6,290	6,390	6,290	6,300	10,700	2,100
2019-09-02	6,330	6,400	6,280	6,290	14,300	2,096.67
2019-08-30	6,290	6,490	6,290	6,430	22,100	2,143.33
2019-08-29	6,250	6,310	6,100	6,280	25,600	2,093.33
2019-08-28	6,340	6,340	6,170	6,290	24,500	2,096.67
2019-08-27	6,410	6,440	6,330	6,350	9,700	2,116.67
2019-08-26	6,390	6,470	6,320	6,400	19,200	2,133.33
2019-08-23	6,610	6,610	6,510	6,550	9,400	2,183.33
2019-08-22	6,620	6,660	6,520	6,540	15,300	2,180
2019-08-21	6,610	6,690	6,570	6,610	22,700	2,203.33
2019-08-20	6,470	6,690	6,420	6,660	32,600	2,220
2019-08-19	6,500	6,570	6,410	6,410	16,500	2,136.67
2019-08-16	6,510	6,550	6,390	6,470	41,500	2,156.67
2019-08-15	6,400	6,570	6,310	6,550	25,200	2,183.33
2019-08-14	6,250	6,500	6,230	6,500	34,500	2,166.67
2019-08-13	6,670	6,670	6,190	6,200	102,000	2,066.67
2019-08-09	7,110	7,110	6,960	6,970	25,500	2,323.33
2019-08-08	6,990	7,060	6,920	7,000	19,400	2,333.33
2019-08-07	7,030	7,140	6,960	6,990	28,700	2,330
2019-08-06	6,820	7,060	6,800	7,030	30,400	2,343.33
2019-08-05	7,210	7,220	6,940	7,040	25,800	2,346.67
2019-08-02	7,310	7,360	7,180	7,210	32,300	2,403.33
2019-08-01	7,580	7,610	7,400	7,410	27,500	2,470
2019-07-31	7,420	7,590	7,400	7,490	31,400	2,496.67
2019-07-30	7,320	7,500	7,310	7,430	27,900	2,476.67
2019-07-29	7,310	7,360	7,240	7,270	17,800	2,423.33
2019-07-26	7,290	7,350	7,240	7,340	10,300	2,446.67
2019-07-25	7,420	7,420	7,330	7,340	16,600	2,446.67
2019-07-24	7,420	7,450	7,340	7,400	23,400	2,466.67
2019-07-23	7,350	7,430	7,340	7,340	13,300	2,446.67
2019-07-22	7,470	7,470	7,350	7,350	15,700	2,450
2019-07-19	7,370	7,490	7,320	7,490	22,900	2,496.67
2019-07-18	7,500	7,540	7,310	7,320	31,900	2,440
2019-07-17	7,690	7,690	7,520	7,560	33,400	2,520
2019-07-16	7,810	7,870	7,670	7,670	23,100	2,556.67
2019-07-12	7,720	7,870	7,720	7,810	23,500	2,603.33
2019-07-11	7,650	7,760	7,630	7,760	25,300	2,586.67
2019-07-10	7,710	7,730	7,530	7,630	34,700	2,543.33
2019-07-09	7,870	7,870	7,620	7,650	32,900	2,550
2019-07-08	7,900	7,910	7,780	7,810	21,500	2,603.33
2019-07-05	8,010	8,100	7,850	7,870	18,500	2,623.33
2019-07-04	8,050	8,050	7,940	8,010	16,700	2,670
2019-07-03	8,050	8,140	7,990	8,080	36,300	2,693.33
2019-07-02	8,270	8,310	8,020	8,040	33,300	2,680
2019-07-01	8,120	8,210	8,050	8,190	23,200	2,730
2019-06-28	8,010	8,080	7,930	8,050	15,700	2,683.33
2019-06-27	8,060	8,080	7,960	8,070	18,100	2,690
2019-06-26	8,160	8,210	8,010	8,010	22,700	2,670
2019-06-25	8,240	8,240	8,150	8,220	8,700	2,740
2019-06-24	8,130	8,180	8,050	8,150	15,900	2,716.67
2019-06-21	8,330	8,330	8,120	8,120	17,600	2,706.67
2019-06-20	8,190	8,330	8,080	8,330	27,600	2,776.67
2019-06-19	8,300	8,380	8,130	8,190	25,000	2,730
2019-06-18	8,420	8,450	8,230	8,240	27,100	2,746.67
2019-06-17	8,520	8,610	8,380	8,420	29,700	2,806.67
2019-06-14	8,470	8,660	8,390	8,560	28,800	2,853.33
2019-06-13	8,460	8,600	8,450	8,490	32,600	2,830
2019-06-12	8,410	8,630	8,400	8,490	34,400	2,830
2019-06-11	8,350	8,480	8,350	8,470	22,400	2,823.33
2019-06-10	8,400	8,450	8,330	8,370	13,600	2,790
2019-06-07	8,230	8,380	8,210	8,330	20,100	2,776.67
2019-06-06	8,100	8,320	8,100	8,200	23,600	2,733.33
2019-06-05	7,950	8,100	7,910	8,090	29,400	2,696.67
2019-06-04	7,920	7,960	7,820	7,870	20,300	2,623.33
2019-06-03	7,940	8,120	7,890	7,910	34,800	2,636.67
2019-05-31	8,000	8,130	7,980	8,060	39,300	2,686.67
2019-05-30	7,770	7,900	7,730	7,850	20,500	2,616.67
2019-05-29	7,850	7,910	7,780	7,780	8,900	2,593.33
2019-05-28	7,870	7,950	7,850	7,850	13,600	2,616.67
2019-05-27	7,920	7,990	7,850	7,970	26,200	2,656.67
2019-05-24	7,800	8,000	7,800	7,950	32,100	2,650
2019-05-23	7,730	7,970	7,680	7,880	24,600	2,626.67
2019-05-22	7,870	7,980	7,790	7,790	15,600	2,596.67
2019-05-21	7,790	8,000	7,790	7,870	34,100	2,623.33
2019-05-20	7,780	7,870	7,670	7,860	38,000	2,620
2019-05-17	7,670	7,870	7,670	7,730	36,600	2,576.67
2019-05-16	7,300	7,720	7,260	7,670	152,700	2,556.67
2019-05-15	6,470	7,400	6,470	7,400	109,300	2,466.67
2019-05-14	6,490	6,540	6,310	6,400	58,900	2,133.33
2019-05-13	6,860	6,940	6,620	6,660	37,500	2,220
2019-05-10	6,810	6,910	6,700	6,880	30,300	2,293.33
2019-05-09	6,930	6,930	6,770	6,770	28,400	2,256.67
2019-05-08	6,880	6,950	6,810	6,950	22,700	2,316.67
2019-05-07	6,930	7,020	6,850	6,890	27,100	2,296.67
2019-04-26	6,910	6,950	6,800	6,930	11,100	2,310
2019-04-25	6,810	6,930	6,770	6,910	24,900	2,303.33
2019-04-24	6,950	6,980	6,740	6,760	25,200	2,253.33
2019-04-23	6,920	7,000	6,900	6,930	17,800	2,310
2019-04-22	6,960	7,000	6,870	6,910	10,800	2,303.33
2019-04-19	7,030	7,050	6,970	6,980	5,000	2,326.67
2019-04-18	7,220	7,220	6,930	6,960	23,600	2,320
2019-04-17	7,020	7,190	7,020	7,170	13,000	2,390
2019-04-16	7,210	7,240	7,090	7,110	20,400	2,370
2019-04-15	7,060	7,240	7,020	7,240	36,800	2,413.33
2019-04-12	7,100	7,180	6,950	6,960	33,400	2,320
2019-04-11	6,980	7,100	6,870	7,100	44,900	2,366.67
2019-04-10	7,300	7,300	7,120	7,130	27,500	2,376.67
2019-04-09	7,280	7,360	7,150	7,360	19,000	2,453.33
2019-04-08	7,480	7,480	7,260	7,280	19,400	2,426.67
2019-04-05	7,540	7,540	7,400	7,410	30,200	2,470
2019-04-04	7,690	7,690	7,540	7,660	15,600	2,553.33
2019-04-03	7,700	7,700	7,560	7,570	15,800	2,523.33
2019-04-02	7,870	7,870	7,660	7,720	13,900	2,573.33
2019-04-01	7,880	7,970	7,730	7,750	23,800	2,583.33
2019-03-29	7,670	7,910	7,590	7,870	27,600	2,623.33
2019-03-28	7,760	7,770	7,560	7,610	17,800	2,536.67
2019-03-27	7,760	7,920	7,720	7,870	16,800	2,623.33
2019-03-26	7,730	7,900	7,730	7,850	30,600	2,616.67
2019-03-25	7,470	7,720	7,260	7,700	37,200	2,566.67
2019-03-22	7,430	7,570	7,270	7,570	33,500	2,523.33
2019-03-20	7,720	7,780	7,510	7,580	18,100	2,526.67
2019-03-19	7,890	7,890	7,700	7,720	19,900	2,573.33
2019-03-18	7,780	7,970	7,770	7,970	21,700	2,656.67
2019-03-15	7,510	7,690	7,510	7,650	13,600	2,550
2019-03-14	7,580	7,580	7,500	7,510	20,300	2,503.33
2019-03-13	7,450	7,580	7,400	7,530	19,600	2,510
2019-03-12	7,310	7,550	7,310	7,520	27,600	2,506.67
2019-03-11	7,150	7,270	7,110	7,270	18,100	2,423.33
2019-03-08	7,210	7,300	7,160	7,230	22,800	2,410
2019-03-07	7,230	7,320	7,210	7,320	15,300	2,440
2019-03-06	7,160	7,360	7,150	7,340	24,500	2,446.67
2019-03-05	7,150	7,240	7,110	7,220	14,500	2,406.67
2019-03-04	7,230	7,250	7,120	7,240	9,200	2,413.33
2019-03-01	7,320	7,320	7,180	7,230	17,300	2,410
2019-02-28	7,310	7,420	7,200	7,340	30,200	2,446.67
2019-02-27	7,080	7,290	6,980	7,240	24,500	2,413.33
2019-02-26	6,860	7,150	6,830	7,120	27,200	2,373.33
2019-02-25	6,810	6,890	6,800	6,860	6,500	2,286.67
2019-02-22	6,790	6,810	6,720	6,790	13,900	2,263.33
2019-02-21	6,780	6,870	6,770	6,840	8,800	2,280
2019-02-20	6,820	6,910	6,790	6,840	9,900	2,280
2019-02-19	6,750	6,920	6,750	6,880	13,000	2,293.33
2019-02-18	6,860	6,860	6,720	6,790	17,700	2,263.33
2019-02-15	6,820	6,830	6,700	6,760	13,900	2,253.33
2019-02-14	6,960	7,020	6,820	6,860	20,800	2,286.67
2019-02-13	7,030	7,130	6,970	7,080	16,200	2,360
2019-02-12	7,020	7,400	6,950	7,210	46,300	2,403.33
2019-02-08	6,710	6,710	6,590	6,650	15,800	2,216.67
2019-02-07	6,780	6,820	6,710	6,810	6,500	2,270
2019-02-06	6,810	6,840	6,720	6,790	4,500	2,263.33
2019-02-05	6,890	6,910	6,740	6,770	9,600	2,256.67
2019-02-04	6,880	7,010	6,880	6,900	8,200	2,300
2019-02-01	6,720	6,880	6,720	6,840	12,300	2,280
2019-01-31	6,700	6,790	6,630	6,750	12,100	2,250
2019-01-30	6,720	6,720	6,560	6,560	10,700	2,186.67
2019-01-29	6,610	6,740	6,590	6,720	10,900	2,240
2019-01-28	6,730	6,780	6,680	6,770	11,400	2,256.67
2019-01-25	6,770	6,920	6,760	6,790	11,300	2,263.33
2019-01-24	6,740	6,740	6,660	6,730	10,200	2,243.33
2019-01-23	6,720	6,830	6,710	6,740	10,400	2,246.67
2019-01-22	7,040	7,040	6,850	6,920	9,900	2,306.67
2019-01-21	7,060	7,110	7,020	7,040	7,400	2,346.67
2019-01-18	7,010	7,160	7,010	7,060	10,000	2,353.33
2019-01-17	7,020	7,050	6,950	7,030	9,500	2,343.33
2019-01-16	7,050	7,080	6,990	7,020	13,900	2,340
2019-01-15	6,950	7,160	6,950	7,050	13,600	2,350
2019-01-11	7,020	7,070	6,970	7,010	9,800	2,336.67
2019-01-10	6,950	7,020	6,880	7,000	13,300	2,333.33
2019-01-09	7,010	7,080	7,000	7,020	7,400	2,340
2019-01-08	6,980	7,130	6,980	7,090	15,100	2,363.33
2019-01-07	7,260	7,260	6,990	7,020	15,100	2,340
2019-01-04	6,960	7,100	6,940	7,010	24,300	2,336.67

分割・併合履歴： [2024-03-28]1株→3株