3443 川田テクノロジーズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,1554,3254,1204,28020,5004,280
2020-12-294,1304,1904,0954,15025,1004,150
2020-12-284,1104,1304,0754,13023,9004,130
2020-12-254,1254,1404,0954,1109,3004,110
2020-12-244,1104,1504,0904,12016,5004,120
2020-12-234,1854,1854,1054,10516,1004,105
2020-12-224,1804,2254,1104,14516,9004,145
2020-12-214,2454,2454,1654,19017,8004,190
2020-12-184,2604,2604,2154,24515,7004,245
2020-12-174,3004,3004,2554,29018,5004,290
2020-12-164,3504,3504,2754,30015,4004,300
2020-12-154,3404,3704,2604,33514,8004,335
2020-12-144,3004,3454,2354,28020,9004,280
2020-12-114,2904,3254,2804,3109,6004,310
2020-12-104,3154,3204,2854,2907,8004,290
2020-12-094,3354,3354,2804,32014,6004,320
2020-12-084,3004,3204,2854,3208,5004,320
2020-12-074,3254,3254,2654,2858,4004,285
2020-12-044,2654,3054,2554,3053,3004,305
2020-12-034,2954,2954,2304,2855,0004,285
2020-12-024,2554,3154,2504,25012,2004,250
2020-12-014,2304,2904,2004,27513,5004,275
2020-11-304,4004,4004,2154,21512,3004,215
2020-11-274,2454,3704,2454,35012,8004,350
2020-11-264,1904,2954,1904,24511,1004,245
2020-11-254,3504,3504,2104,2107,0004,210
2020-11-244,3004,3204,2754,2807,1004,280
2020-11-204,1354,2704,1354,2558,8004,255
2020-11-194,1654,1854,1154,11510,9004,115
2020-11-184,3154,3154,1804,18015,3004,180
2020-11-174,3454,3504,2754,28519,0004,285
2020-11-164,3504,3754,3204,34515,6004,345
2020-11-134,4154,4154,3354,35015,2004,350
2020-11-124,3554,4554,3354,40534,4004,405
2020-11-114,6504,6854,5804,67037,0004,670
2020-11-104,4104,5304,3704,52523,1004,525
2020-11-094,4504,4504,3204,34519,8004,345
2020-11-064,3854,4054,3454,38513,9004,385
2020-11-054,4054,4554,3504,41519,7004,415
2020-11-044,4304,4504,3354,40013,6004,400
2020-11-024,3504,4004,3204,3609,8004,360
2020-10-304,4104,4204,2804,35018,3004,350
2020-10-294,4204,5204,3954,41017,5004,410
2020-10-284,4354,4354,3404,4209,1004,420
2020-10-274,4654,5004,4004,48015,6004,480
2020-10-264,4604,5404,4604,5254,8004,525
2020-10-234,4904,5004,4504,4505,0004,450
2020-10-224,5354,5354,4654,4903,9004,490
2020-10-214,4704,5254,4704,5005,5004,500
2020-10-204,5854,5854,4604,4609,2004,460
2020-10-194,5804,6004,5554,5855,1004,585
2020-10-164,5504,5704,5104,5106,0004,510
2020-10-154,5904,5954,5104,55010,6004,550
2020-10-144,6204,6204,5654,6007,1004,600
2020-10-134,6404,6404,6004,6354,8004,635
2020-10-124,6854,7454,6154,6558,3004,655
2020-10-094,7004,7004,6554,6857,0004,685
2020-10-084,7304,7604,6904,71013,8004,710
2020-10-074,7604,7754,7154,7305,0004,730
2020-10-064,8204,8904,7554,7653,9004,765
2020-10-054,7004,7954,7004,75010,7004,750
2020-10-024,9854,9854,6854,70019,3004,700
2020-09-304,9504,9704,8504,85018,1004,850
2020-09-295,0005,0504,9354,98014,5004,980
2020-09-284,8054,9954,8004,99518,8004,995
2020-09-254,8004,9004,8004,81015,7004,810
2020-09-244,8504,8904,8004,80012,8004,800
2020-09-234,9504,9504,8404,9208,2004,920
2020-09-185,0405,0404,9655,00013,3005,000
2020-09-175,0505,0505,0105,0502,4005,050
2020-09-165,0505,0705,0205,0508,5005,050
2020-09-155,0905,0905,0105,0109,9005,010
2020-09-144,9805,0904,9705,09014,7005,090
2020-09-114,9804,9804,8904,90011,0004,900
2020-09-104,9604,9604,8754,9305,6004,930
2020-09-094,8654,9554,8504,87512,5004,875
2020-09-084,9254,9604,8754,9606,7004,960
2020-09-075,0305,0604,9054,92511,0004,925
2020-09-044,9155,0004,8704,99517,1004,995
2020-09-035,1005,1004,9854,98512,6004,985
2020-09-025,1405,1405,0005,00015,0005,000
2020-09-015,0005,1305,0005,10019,2005,100
2020-08-314,9955,1404,9705,02037,6005,020
2020-08-284,7604,8804,7054,78516,9004,785
2020-08-274,8004,8254,7404,76511,8004,765
2020-08-264,6554,8104,6454,78522,8004,785
2020-08-254,5454,6654,5354,65516,0004,655
2020-08-244,5204,5204,4604,4757,6004,475
2020-08-214,4754,5704,4754,5305,5004,530
2020-08-204,5354,5554,4754,47510,3004,475
2020-08-194,5954,6454,5404,57510,1004,575
2020-08-184,6004,7104,5154,66016,7004,660
2020-08-174,6454,6454,5504,5506,8004,550
2020-08-144,6604,6654,5904,6459,7004,645
2020-08-134,7304,7304,5604,59015,8004,590
2020-08-124,7254,7754,6204,66023,9004,660
2020-08-114,5554,6854,5104,65566,8004,655
2020-08-074,2904,2954,1304,20518,1004,205
2020-08-064,1654,2304,1354,2309,9004,230
2020-08-054,2204,2504,1204,13022,4004,130
2020-08-044,2104,3154,2104,2907,7004,290
2020-08-034,2404,2404,1704,20511,0004,205
2020-07-314,3004,3004,0804,17024,0004,170
2020-07-304,4004,4004,2704,32014,2004,320
2020-07-294,5354,5354,3904,40027,3004,400
2020-07-284,7204,7204,5754,59014,2004,590
2020-07-274,6654,6704,6254,6509,2004,650
2020-07-224,7404,7754,6604,67011,9004,670
2020-07-214,8054,8054,7404,7706,1004,770
2020-07-204,7754,8404,7104,8107,5004,810
2020-07-174,7904,7904,7454,7758,1004,775
2020-07-164,8804,9454,7854,82010,8004,820
2020-07-154,8454,9354,8204,88021,2004,880
2020-07-144,8304,8304,7254,7758,4004,775
2020-07-134,7204,8304,7204,83011,2004,830
2020-07-104,7754,7754,6504,65012,6004,650
2020-07-094,8754,8754,7554,75511,0004,755
2020-07-084,8404,8954,8154,8156,6004,815
2020-07-074,8604,9054,7954,8355,8004,835
2020-07-064,7704,8754,6904,84516,9004,845
2020-07-034,7154,7254,6754,70012,3004,700
2020-07-024,7954,8354,7204,75016,3004,750
2020-07-014,8604,8654,7404,76015,2004,760
2020-06-304,8954,9304,8404,86010,9004,860
2020-06-294,8254,8554,7804,82015,6004,820
2020-06-264,9154,9704,8654,89516,1004,895
2020-06-254,9504,9504,8504,91517,5004,915
2020-06-245,0905,0904,9754,97511,7004,975
2020-06-235,0705,0804,9905,0207,9005,020
2020-06-225,0505,0805,0105,0707,2005,070
2020-06-195,0705,1004,9805,05012,9005,050
2020-06-185,0805,0805,0205,0607,7005,060
2020-06-175,0905,0905,0105,0506,4005,050
2020-06-164,9455,0904,9455,08014,1005,080
2020-06-155,0305,1004,8504,85025,6004,850
2020-06-124,9255,0204,8504,99030,7004,990
2020-06-115,1905,2105,0905,09014,4005,090
2020-06-105,2605,2705,1705,21019,6005,210
2020-06-095,3905,4005,2805,28011,1005,280
2020-06-085,3705,4205,3205,40026,6005,400
2020-06-055,2405,3005,1605,30012,2005,300
2020-06-045,2505,3105,1905,24018,0005,240
2020-06-035,2705,2905,1805,25021,0005,250
2020-06-025,1005,2505,1005,22015,4005,220
2020-06-015,1005,1005,0305,10013,8005,100
2020-05-295,1405,1905,1005,10019,0005,100
2020-05-285,2605,3305,0705,18038,8005,180
2020-05-275,2105,3405,1605,24041,3005,240
2020-05-264,8355,2304,7955,21075,2005,210
2020-05-254,8754,8854,6304,76598,9004,765
2020-05-224,9254,9504,8604,88025,6004,880
2020-05-214,9204,9604,9104,92522,6004,925
2020-05-204,9054,9504,8654,95025,5004,950
2020-05-194,9404,9554,8504,90521,1004,905
2020-05-184,9004,9104,8004,87032,6004,870
2020-05-154,9955,0204,8454,87035,7004,870
2020-05-145,1505,1504,9604,96538,2004,965
2020-05-135,1005,2205,0405,15056,3005,150
2020-05-125,0105,0804,9604,97029,3004,970
2020-05-115,0005,1004,9605,10037,5005,100
2020-05-084,9604,9654,9054,96517,7004,965
2020-05-074,8654,9304,8254,89017,1004,890
2020-05-015,0105,0904,8504,91021,7004,910
2020-04-305,1505,1505,0405,05025,0005,050
2020-04-284,9105,0104,8505,01019,8005,010
2020-04-274,8804,8904,8004,87026,9004,870
2020-04-244,9854,9854,8004,81057,4004,810
2020-04-235,0605,0704,9354,98534,5004,985
2020-04-225,0605,0704,9504,99024,8004,990
2020-04-215,0205,1204,9655,05016,6005,050
2020-04-205,1405,1404,9805,06025,9005,060
2020-04-175,3405,3505,0705,14049,2005,140
2020-04-165,2305,3405,1405,34019,5005,340
2020-04-155,3705,4705,2605,33020,4005,330
2020-04-145,5505,6705,4705,47023,6005,470
2020-04-135,7805,8205,5505,57015,4005,570
2020-04-105,6405,8005,4905,77024,5005,770
2020-04-095,5405,6305,4605,62017,9005,620
2020-04-085,3405,5405,3105,49018,0005,490
2020-04-075,2705,4205,1205,36015,7005,360
2020-04-064,9155,2404,9155,21013,0005,210
2020-04-035,1305,1704,9854,9858,4004,985
2020-04-025,1705,2304,9555,03012,7005,030
2020-04-015,3505,4105,1105,18012,8005,180
2020-03-315,4705,5405,3605,41020,0005,410
2020-03-305,5505,5705,3105,57023,4005,570
2020-03-275,5505,7005,3805,53030,1005,530
2020-03-265,4005,5705,2705,51019,2005,510
2020-03-255,4805,5005,3005,48015,4005,480
2020-03-245,3905,4405,0705,25019,9005,250
2020-03-235,0005,2304,8505,19022,2005,190
2020-03-194,9705,1604,8204,89516,4004,895
2020-03-185,1605,2604,9004,90027,3004,900
2020-03-174,7355,1604,6355,09032,3005,090
2020-03-164,7454,9804,7104,80538,8004,805
2020-03-134,6554,8404,5504,69033,3004,690
2020-03-125,1005,1004,8854,93524,8004,935
2020-03-115,1805,3005,1605,18020,8005,180
2020-03-104,9505,2404,8155,22027,1005,220
2020-03-095,3905,3905,0805,15024,4005,150
2020-03-065,5505,5805,4205,46016,5005,460
2020-03-055,7205,7305,6005,63013,6005,630
2020-03-045,4605,7305,4505,63016,1005,630
2020-03-035,8405,8405,5405,54024,1005,540
2020-03-025,5805,8105,5205,64026,6005,640
2020-02-285,7805,7805,5505,60026,0005,600
2020-02-275,9806,0305,9005,91024,9005,910
2020-02-265,8506,0005,8105,98023,6005,980
2020-02-255,9705,9705,8405,92027,6005,920
2020-02-216,1906,2306,1106,14019,2006,140
2020-02-206,3706,3706,1606,19018,3006,190
2020-02-196,3806,4006,2706,31026,8006,310
2020-02-186,4306,4506,3406,38024,8006,380
2020-02-176,4906,4906,3506,44014,4006,440
2020-02-146,7206,7206,5406,59019,9006,590
2020-02-136,7006,9506,6606,68051,8006,680
2020-02-126,6506,6506,3706,43011,7006,430
2020-02-106,6606,6606,5106,5509,8006,550
2020-02-076,6106,6506,5506,64014,3006,640
2020-02-066,5706,6206,5406,54010,6006,540
2020-02-056,5406,6106,4906,49019,1006,490
2020-02-046,2906,5206,2806,48013,7006,480
2020-02-036,3806,3806,2606,26010,5006,260
2020-01-316,3106,4506,3106,41011,1006,410
2020-01-306,3006,4106,2206,31013,6006,310
2020-01-296,3606,4206,2706,36027,1006,360
2020-01-286,3206,3606,2306,36014,1006,360
2020-01-276,4706,4706,3006,36016,4006,360
2020-01-246,5806,5806,5106,52010,3006,520
2020-01-236,6406,6406,5606,5905,8006,590
2020-01-226,6006,6906,5906,6409,4006,640
2020-01-216,5506,6406,5306,58012,8006,580
2020-01-206,5206,6306,5206,63011,6006,630
2020-01-176,5706,5706,5206,52012,8006,520
2020-01-166,5206,5706,5106,5705,1006,570
2020-01-156,5506,5706,5006,57012,8006,570
2020-01-146,5706,6406,5206,5809,8006,580
2020-01-106,6606,6606,5706,5706,4006,570
2020-01-096,5706,6206,5606,62017,5006,620
2020-01-086,6006,6406,5006,55013,1006,550
2020-01-076,5206,6906,5206,69013,2006,690
2020-01-066,6206,6206,4806,54018,1006,540

分割・併合履歴 : なし