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
2020-12-30	4,155	4,325	4,120	4,280	20,500	1,426.67
2020-12-29	4,130	4,190	4,095	4,150	25,100	1,383.33
2020-12-28	4,110	4,130	4,075	4,130	23,900	1,376.67
2020-12-25	4,125	4,140	4,095	4,110	9,300	1,370
2020-12-24	4,110	4,150	4,090	4,120	16,500	1,373.33
2020-12-23	4,185	4,185	4,105	4,105	16,100	1,368.33
2020-12-22	4,180	4,225	4,110	4,145	16,900	1,381.67
2020-12-21	4,245	4,245	4,165	4,190	17,800	1,396.67
2020-12-18	4,260	4,260	4,215	4,245	15,700	1,415
2020-12-17	4,300	4,300	4,255	4,290	18,500	1,430
2020-12-16	4,350	4,350	4,275	4,300	15,400	1,433.33
2020-12-15	4,340	4,370	4,260	4,335	14,800	1,445
2020-12-14	4,300	4,345	4,235	4,280	20,900	1,426.67
2020-12-11	4,290	4,325	4,280	4,310	9,600	1,436.67
2020-12-10	4,315	4,320	4,285	4,290	7,800	1,430
2020-12-09	4,335	4,335	4,280	4,320	14,600	1,440
2020-12-08	4,300	4,320	4,285	4,320	8,500	1,440
2020-12-07	4,325	4,325	4,265	4,285	8,400	1,428.33
2020-12-04	4,265	4,305	4,255	4,305	3,300	1,435
2020-12-03	4,295	4,295	4,230	4,285	5,000	1,428.33
2020-12-02	4,255	4,315	4,250	4,250	12,200	1,416.67
2020-12-01	4,230	4,290	4,200	4,275	13,500	1,425
2020-11-30	4,400	4,400	4,215	4,215	12,300	1,405
2020-11-27	4,245	4,370	4,245	4,350	12,800	1,450
2020-11-26	4,190	4,295	4,190	4,245	11,100	1,415
2020-11-25	4,350	4,350	4,210	4,210	7,000	1,403.33
2020-11-24	4,300	4,320	4,275	4,280	7,100	1,426.67
2020-11-20	4,135	4,270	4,135	4,255	8,800	1,418.33
2020-11-19	4,165	4,185	4,115	4,115	10,900	1,371.67
2020-11-18	4,315	4,315	4,180	4,180	15,300	1,393.33
2020-11-17	4,345	4,350	4,275	4,285	19,000	1,428.33
2020-11-16	4,350	4,375	4,320	4,345	15,600	1,448.33
2020-11-13	4,415	4,415	4,335	4,350	15,200	1,450
2020-11-12	4,355	4,455	4,335	4,405	34,400	1,468.33
2020-11-11	4,650	4,685	4,580	4,670	37,000	1,556.67
2020-11-10	4,410	4,530	4,370	4,525	23,100	1,508.33
2020-11-09	4,450	4,450	4,320	4,345	19,800	1,448.33
2020-11-06	4,385	4,405	4,345	4,385	13,900	1,461.67
2020-11-05	4,405	4,455	4,350	4,415	19,700	1,471.67
2020-11-04	4,430	4,450	4,335	4,400	13,600	1,466.67
2020-11-02	4,350	4,400	4,320	4,360	9,800	1,453.33
2020-10-30	4,410	4,420	4,280	4,350	18,300	1,450
2020-10-29	4,420	4,520	4,395	4,410	17,500	1,470
2020-10-28	4,435	4,435	4,340	4,420	9,100	1,473.33
2020-10-27	4,465	4,500	4,400	4,480	15,600	1,493.33
2020-10-26	4,460	4,540	4,460	4,525	4,800	1,508.33
2020-10-23	4,490	4,500	4,450	4,450	5,000	1,483.33
2020-10-22	4,535	4,535	4,465	4,490	3,900	1,496.67
2020-10-21	4,470	4,525	4,470	4,500	5,500	1,500
2020-10-20	4,585	4,585	4,460	4,460	9,200	1,486.67
2020-10-19	4,580	4,600	4,555	4,585	5,100	1,528.33
2020-10-16	4,550	4,570	4,510	4,510	6,000	1,503.33
2020-10-15	4,590	4,595	4,510	4,550	10,600	1,516.67
2020-10-14	4,620	4,620	4,565	4,600	7,100	1,533.33
2020-10-13	4,640	4,640	4,600	4,635	4,800	1,545
2020-10-12	4,685	4,745	4,615	4,655	8,300	1,551.67
2020-10-09	4,700	4,700	4,655	4,685	7,000	1,561.67
2020-10-08	4,730	4,760	4,690	4,710	13,800	1,570
2020-10-07	4,760	4,775	4,715	4,730	5,000	1,576.67
2020-10-06	4,820	4,890	4,755	4,765	3,900	1,588.33
2020-10-05	4,700	4,795	4,700	4,750	10,700	1,583.33
2020-10-02	4,985	4,985	4,685	4,700	19,300	1,566.67
2020-09-30	4,950	4,970	4,850	4,850	18,100	1,616.67
2020-09-29	5,000	5,050	4,935	4,980	14,500	1,660
2020-09-28	4,805	4,995	4,800	4,995	18,800	1,665
2020-09-25	4,800	4,900	4,800	4,810	15,700	1,603.33
2020-09-24	4,850	4,890	4,800	4,800	12,800	1,600
2020-09-23	4,950	4,950	4,840	4,920	8,200	1,640
2020-09-18	5,040	5,040	4,965	5,000	13,300	1,666.67
2020-09-17	5,050	5,050	5,010	5,050	2,400	1,683.33
2020-09-16	5,050	5,070	5,020	5,050	8,500	1,683.33
2020-09-15	5,090	5,090	5,010	5,010	9,900	1,670
2020-09-14	4,980	5,090	4,970	5,090	14,700	1,696.67
2020-09-11	4,980	4,980	4,890	4,900	11,000	1,633.33
2020-09-10	4,960	4,960	4,875	4,930	5,600	1,643.33
2020-09-09	4,865	4,955	4,850	4,875	12,500	1,625
2020-09-08	4,925	4,960	4,875	4,960	6,700	1,653.33
2020-09-07	5,030	5,060	4,905	4,925	11,000	1,641.67
2020-09-04	4,915	5,000	4,870	4,995	17,100	1,665
2020-09-03	5,100	5,100	4,985	4,985	12,600	1,661.67
2020-09-02	5,140	5,140	5,000	5,000	15,000	1,666.67
2020-09-01	5,000	5,130	5,000	5,100	19,200	1,700
2020-08-31	4,995	5,140	4,970	5,020	37,600	1,673.33
2020-08-28	4,760	4,880	4,705	4,785	16,900	1,595
2020-08-27	4,800	4,825	4,740	4,765	11,800	1,588.33
2020-08-26	4,655	4,810	4,645	4,785	22,800	1,595
2020-08-25	4,545	4,665	4,535	4,655	16,000	1,551.67
2020-08-24	4,520	4,520	4,460	4,475	7,600	1,491.67
2020-08-21	4,475	4,570	4,475	4,530	5,500	1,510
2020-08-20	4,535	4,555	4,475	4,475	10,300	1,491.67
2020-08-19	4,595	4,645	4,540	4,575	10,100	1,525
2020-08-18	4,600	4,710	4,515	4,660	16,700	1,553.33
2020-08-17	4,645	4,645	4,550	4,550	6,800	1,516.67
2020-08-14	4,660	4,665	4,590	4,645	9,700	1,548.33
2020-08-13	4,730	4,730	4,560	4,590	15,800	1,530
2020-08-12	4,725	4,775	4,620	4,660	23,900	1,553.33
2020-08-11	4,555	4,685	4,510	4,655	66,800	1,551.67
2020-08-07	4,290	4,295	4,130	4,205	18,100	1,401.67
2020-08-06	4,165	4,230	4,135	4,230	9,900	1,410
2020-08-05	4,220	4,250	4,120	4,130	22,400	1,376.67
2020-08-04	4,210	4,315	4,210	4,290	7,700	1,430
2020-08-03	4,240	4,240	4,170	4,205	11,000	1,401.67
2020-07-31	4,300	4,300	4,080	4,170	24,000	1,390
2020-07-30	4,400	4,400	4,270	4,320	14,200	1,440
2020-07-29	4,535	4,535	4,390	4,400	27,300	1,466.67
2020-07-28	4,720	4,720	4,575	4,590	14,200	1,530
2020-07-27	4,665	4,670	4,625	4,650	9,200	1,550
2020-07-22	4,740	4,775	4,660	4,670	11,900	1,556.67
2020-07-21	4,805	4,805	4,740	4,770	6,100	1,590
2020-07-20	4,775	4,840	4,710	4,810	7,500	1,603.33
2020-07-17	4,790	4,790	4,745	4,775	8,100	1,591.67
2020-07-16	4,880	4,945	4,785	4,820	10,800	1,606.67
2020-07-15	4,845	4,935	4,820	4,880	21,200	1,626.67
2020-07-14	4,830	4,830	4,725	4,775	8,400	1,591.67
2020-07-13	4,720	4,830	4,720	4,830	11,200	1,610
2020-07-10	4,775	4,775	4,650	4,650	12,600	1,550
2020-07-09	4,875	4,875	4,755	4,755	11,000	1,585
2020-07-08	4,840	4,895	4,815	4,815	6,600	1,605
2020-07-07	4,860	4,905	4,795	4,835	5,800	1,611.67
2020-07-06	4,770	4,875	4,690	4,845	16,900	1,615
2020-07-03	4,715	4,725	4,675	4,700	12,300	1,566.67
2020-07-02	4,795	4,835	4,720	4,750	16,300	1,583.33
2020-07-01	4,860	4,865	4,740	4,760	15,200	1,586.67
2020-06-30	4,895	4,930	4,840	4,860	10,900	1,620
2020-06-29	4,825	4,855	4,780	4,820	15,600	1,606.67
2020-06-26	4,915	4,970	4,865	4,895	16,100	1,631.67
2020-06-25	4,950	4,950	4,850	4,915	17,500	1,638.33
2020-06-24	5,090	5,090	4,975	4,975	11,700	1,658.33
2020-06-23	5,070	5,080	4,990	5,020	7,900	1,673.33
2020-06-22	5,050	5,080	5,010	5,070	7,200	1,690
2020-06-19	5,070	5,100	4,980	5,050	12,900	1,683.33
2020-06-18	5,080	5,080	5,020	5,060	7,700	1,686.67
2020-06-17	5,090	5,090	5,010	5,050	6,400	1,683.33
2020-06-16	4,945	5,090	4,945	5,080	14,100	1,693.33
2020-06-15	5,030	5,100	4,850	4,850	25,600	1,616.67
2020-06-12	4,925	5,020	4,850	4,990	30,700	1,663.33
2020-06-11	5,190	5,210	5,090	5,090	14,400	1,696.67
2020-06-10	5,260	5,270	5,170	5,210	19,600	1,736.67
2020-06-09	5,390	5,400	5,280	5,280	11,100	1,760
2020-06-08	5,370	5,420	5,320	5,400	26,600	1,800
2020-06-05	5,240	5,300	5,160	5,300	12,200	1,766.67
2020-06-04	5,250	5,310	5,190	5,240	18,000	1,746.67
2020-06-03	5,270	5,290	5,180	5,250	21,000	1,750
2020-06-02	5,100	5,250	5,100	5,220	15,400	1,740
2020-06-01	5,100	5,100	5,030	5,100	13,800	1,700
2020-05-29	5,140	5,190	5,100	5,100	19,000	1,700
2020-05-28	5,260	5,330	5,070	5,180	38,800	1,726.67
2020-05-27	5,210	5,340	5,160	5,240	41,300	1,746.67
2020-05-26	4,835	5,230	4,795	5,210	75,200	1,736.67
2020-05-25	4,875	4,885	4,630	4,765	98,900	1,588.33
2020-05-22	4,925	4,950	4,860	4,880	25,600	1,626.67
2020-05-21	4,920	4,960	4,910	4,925	22,600	1,641.67
2020-05-20	4,905	4,950	4,865	4,950	25,500	1,650
2020-05-19	4,940	4,955	4,850	4,905	21,100	1,635
2020-05-18	4,900	4,910	4,800	4,870	32,600	1,623.33
2020-05-15	4,995	5,020	4,845	4,870	35,700	1,623.33
2020-05-14	5,150	5,150	4,960	4,965	38,200	1,655
2020-05-13	5,100	5,220	5,040	5,150	56,300	1,716.67
2020-05-12	5,010	5,080	4,960	4,970	29,300	1,656.67
2020-05-11	5,000	5,100	4,960	5,100	37,500	1,700
2020-05-08	4,960	4,965	4,905	4,965	17,700	1,655
2020-05-07	4,865	4,930	4,825	4,890	17,100	1,630
2020-05-01	5,010	5,090	4,850	4,910	21,700	1,636.67
2020-04-30	5,150	5,150	5,040	5,050	25,000	1,683.33
2020-04-28	4,910	5,010	4,850	5,010	19,800	1,670
2020-04-27	4,880	4,890	4,800	4,870	26,900	1,623.33
2020-04-24	4,985	4,985	4,800	4,810	57,400	1,603.33
2020-04-23	5,060	5,070	4,935	4,985	34,500	1,661.67
2020-04-22	5,060	5,070	4,950	4,990	24,800	1,663.33
2020-04-21	5,020	5,120	4,965	5,050	16,600	1,683.33
2020-04-20	5,140	5,140	4,980	5,060	25,900	1,686.67
2020-04-17	5,340	5,350	5,070	5,140	49,200	1,713.33
2020-04-16	5,230	5,340	5,140	5,340	19,500	1,780
2020-04-15	5,370	5,470	5,260	5,330	20,400	1,776.67
2020-04-14	5,550	5,670	5,470	5,470	23,600	1,823.33
2020-04-13	5,780	5,820	5,550	5,570	15,400	1,856.67
2020-04-10	5,640	5,800	5,490	5,770	24,500	1,923.33
2020-04-09	5,540	5,630	5,460	5,620	17,900	1,873.33
2020-04-08	5,340	5,540	5,310	5,490	18,000	1,830
2020-04-07	5,270	5,420	5,120	5,360	15,700	1,786.67
2020-04-06	4,915	5,240	4,915	5,210	13,000	1,736.67
2020-04-03	5,130	5,170	4,985	4,985	8,400	1,661.67
2020-04-02	5,170	5,230	4,955	5,030	12,700	1,676.67
2020-04-01	5,350	5,410	5,110	5,180	12,800	1,726.67
2020-03-31	5,470	5,540	5,360	5,410	20,000	1,803.33
2020-03-30	5,550	5,570	5,310	5,570	23,400	1,856.67
2020-03-27	5,550	5,700	5,380	5,530	30,100	1,843.33
2020-03-26	5,400	5,570	5,270	5,510	19,200	1,836.67
2020-03-25	5,480	5,500	5,300	5,480	15,400	1,826.67
2020-03-24	5,390	5,440	5,070	5,250	19,900	1,750
2020-03-23	5,000	5,230	4,850	5,190	22,200	1,730
2020-03-19	4,970	5,160	4,820	4,895	16,400	1,631.67
2020-03-18	5,160	5,260	4,900	4,900	27,300	1,633.33
2020-03-17	4,735	5,160	4,635	5,090	32,300	1,696.67
2020-03-16	4,745	4,980	4,710	4,805	38,800	1,601.67
2020-03-13	4,655	4,840	4,550	4,690	33,300	1,563.33
2020-03-12	5,100	5,100	4,885	4,935	24,800	1,645
2020-03-11	5,180	5,300	5,160	5,180	20,800	1,726.67
2020-03-10	4,950	5,240	4,815	5,220	27,100	1,740
2020-03-09	5,390	5,390	5,080	5,150	24,400	1,716.67
2020-03-06	5,550	5,580	5,420	5,460	16,500	1,820
2020-03-05	5,720	5,730	5,600	5,630	13,600	1,876.67
2020-03-04	5,460	5,730	5,450	5,630	16,100	1,876.67
2020-03-03	5,840	5,840	5,540	5,540	24,100	1,846.67
2020-03-02	5,580	5,810	5,520	5,640	26,600	1,880
2020-02-28	5,780	5,780	5,550	5,600	26,000	1,866.67
2020-02-27	5,980	6,030	5,900	5,910	24,900	1,970
2020-02-26	5,850	6,000	5,810	5,980	23,600	1,993.33
2020-02-25	5,970	5,970	5,840	5,920	27,600	1,973.33
2020-02-21	6,190	6,230	6,110	6,140	19,200	2,046.67
2020-02-20	6,370	6,370	6,160	6,190	18,300	2,063.33
2020-02-19	6,380	6,400	6,270	6,310	26,800	2,103.33
2020-02-18	6,430	6,450	6,340	6,380	24,800	2,126.67
2020-02-17	6,490	6,490	6,350	6,440	14,400	2,146.67
2020-02-14	6,720	6,720	6,540	6,590	19,900	2,196.67
2020-02-13	6,700	6,950	6,660	6,680	51,800	2,226.67
2020-02-12	6,650	6,650	6,370	6,430	11,700	2,143.33
2020-02-10	6,660	6,660	6,510	6,550	9,800	2,183.33
2020-02-07	6,610	6,650	6,550	6,640	14,300	2,213.33
2020-02-06	6,570	6,620	6,540	6,540	10,600	2,180
2020-02-05	6,540	6,610	6,490	6,490	19,100	2,163.33
2020-02-04	6,290	6,520	6,280	6,480	13,700	2,160
2020-02-03	6,380	6,380	6,260	6,260	10,500	2,086.67
2020-01-31	6,310	6,450	6,310	6,410	11,100	2,136.67
2020-01-30	6,300	6,410	6,220	6,310	13,600	2,103.33
2020-01-29	6,360	6,420	6,270	6,360	27,100	2,120
2020-01-28	6,320	6,360	6,230	6,360	14,100	2,120
2020-01-27	6,470	6,470	6,300	6,360	16,400	2,120
2020-01-24	6,580	6,580	6,510	6,520	10,300	2,173.33
2020-01-23	6,640	6,640	6,560	6,590	5,800	2,196.67
2020-01-22	6,600	6,690	6,590	6,640	9,400	2,213.33
2020-01-21	6,550	6,640	6,530	6,580	12,800	2,193.33
2020-01-20	6,520	6,630	6,520	6,630	11,600	2,210
2020-01-17	6,570	6,570	6,520	6,520	12,800	2,173.33
2020-01-16	6,520	6,570	6,510	6,570	5,100	2,190
2020-01-15	6,550	6,570	6,500	6,570	12,800	2,190
2020-01-14	6,570	6,640	6,520	6,580	9,800	2,193.33
2020-01-10	6,660	6,660	6,570	6,570	6,400	2,190
2020-01-09	6,570	6,620	6,560	6,620	17,500	2,206.67
2020-01-08	6,600	6,640	6,500	6,550	13,100	2,183.33
2020-01-07	6,520	6,690	6,520	6,690	13,200	2,230
2020-01-06	6,620	6,620	6,480	6,540	18,100	2,180

分割・併合履歴： [2024-03-28]1株→3株