3443 川田テクノロジーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	6,330	6,610	6,330	6,530	22,100	2,176.67
2023-12-28	6,200	6,430	6,200	6,380	16,300	2,126.67
2023-12-27	6,200	6,230	6,110	6,230	23,700	2,076.67
2023-12-26	6,250	6,280	6,200	6,230	10,900	2,076.67
2023-12-25	6,280	6,340	6,200	6,230	11,100	2,076.67
2023-12-22	6,140	6,280	6,140	6,280	25,100	2,093.33
2023-12-21	6,150	6,200	6,100	6,100	18,000	2,033.33
2023-12-20	6,330	6,330	6,210	6,210	19,000	2,070
2023-12-19	6,220	6,290	6,150	6,270	13,500	2,090
2023-12-18	6,210	6,240	6,070	6,220	18,200	2,073.33
2023-12-15	6,500	6,550	6,360	6,370	22,100	2,123.33
2023-12-14	6,670	6,670	6,500	6,520	5,800	2,173.33
2023-12-13	6,650	6,690	6,550	6,610	16,100	2,203.33
2023-12-12	6,710	6,740	6,630	6,640	13,400	2,213.33
2023-12-11	6,680	6,740	6,610	6,740	18,600	2,246.67
2023-12-08	6,710	6,770	6,640	6,640	21,100	2,213.33
2023-12-07	6,840	6,840	6,760	6,780	9,000	2,260
2023-12-06	6,810	6,920	6,810	6,880	14,100	2,293.33
2023-12-05	6,930	6,980	6,790	6,790	17,400	2,263.33
2023-12-04	7,070	7,070	6,920	6,990	14,900	2,330
2023-12-01	6,990	7,140	6,980	7,050	25,700	2,350
2023-11-30	6,900	7,000	6,780	7,000	29,800	2,333.33
2023-11-29	6,680	6,870	6,600	6,840	33,800	2,280
2023-11-28	6,720	6,770	6,640	6,680	18,800	2,226.67
2023-11-27	6,760	6,800	6,700	6,730	22,300	2,243.33
2023-11-24	6,800	6,800	6,680	6,740	21,100	2,246.67
2023-11-22	6,660	6,750	6,610	6,720	17,300	2,240
2023-11-21	6,580	6,770	6,580	6,720	17,600	2,240
2023-11-20	6,680	6,770	6,560	6,560	21,100	2,186.67
2023-11-17	6,840	6,890	6,700	6,780	15,100	2,260
2023-11-16	6,840	6,860	6,800	6,840	17,100	2,280
2023-11-15	6,950	7,030	6,800	6,900	22,500	2,300
2023-11-14	7,040	7,130	6,950	7,060	27,300	2,353.33
2023-11-13	7,020	7,280	6,940	7,040	61,600	2,346.67
2023-11-10	6,470	6,620	6,380	6,620	29,600	2,206.67
2023-11-09	6,360	6,510	6,180	6,470	24,900	2,156.67
2023-11-08	6,660	6,740	6,450	6,460	33,900	2,153.33
2023-11-07	6,640	6,730	6,570	6,700	10,600	2,233.33
2023-11-06	6,710	6,730	6,610	6,640	14,000	2,213.33
2023-11-02	6,730	6,810	6,610	6,710	24,800	2,236.67
2023-11-01	6,690	6,760	6,640	6,720	15,100	2,240
2023-10-31	6,420	6,630	6,370	6,630	21,500	2,210
2023-10-30	6,540	6,540	6,390	6,450	15,900	2,150
2023-10-27	6,430	6,620	6,410	6,540	35,800	2,180
2023-10-26	6,500	6,520	6,370	6,430	25,300	2,143.33
2023-10-25	6,370	6,600	6,350	6,540	31,200	2,180
2023-10-24	6,250	6,340	6,150	6,340	19,400	2,113.33
2023-10-23	6,320	6,360	6,220	6,220	20,200	2,073.33
2023-10-20	6,170	6,360	6,170	6,340	17,100	2,113.33
2023-10-19	6,190	6,240	6,130	6,170	10,400	2,056.67
2023-10-18	6,170	6,250	6,150	6,240	10,100	2,080
2023-10-17	6,200	6,320	6,120	6,170	19,000	2,056.67
2023-10-16	6,100	6,230	6,100	6,170	12,600	2,056.67
2023-10-13	6,170	6,290	6,130	6,180	17,100	2,060
2023-10-12	6,110	6,190	6,090	6,180	11,900	2,060
2023-10-11	6,140	6,190	6,110	6,110	7,200	2,036.67
2023-10-10	6,100	6,190	6,060	6,190	24,500	2,063.33
2023-10-06	5,850	6,070	5,850	6,020	23,200	2,006.67
2023-10-05	5,890	5,940	5,830	5,850	18,300	1,950
2023-10-04	6,000	6,010	5,800	5,800	26,200	1,933.33
2023-10-03	6,240	6,250	6,020	6,050	22,200	2,016.67
2023-10-02	6,260	6,370	6,240	6,260	16,700	2,086.67
2023-09-29	6,320	6,320	6,180	6,260	22,500	2,086.67
2023-09-28	6,280	6,420	6,180	6,270	27,500	2,090
2023-09-27	6,230	6,280	6,120	6,280	28,300	2,093.33
2023-09-26	6,280	6,330	6,200	6,280	11,100	2,093.33
2023-09-25	6,300	6,330	6,170	6,290	12,600	2,096.67
2023-09-22	6,200	6,350	6,180	6,330	16,300	2,110
2023-09-21	6,110	6,380	6,100	6,230	21,200	2,076.67
2023-09-20	6,310	6,320	6,140	6,170	26,400	2,056.67
2023-09-19	6,260	6,370	6,250	6,310	19,500	2,103.33
2023-09-15	6,130	6,410	6,130	6,360	53,300	2,120
2023-09-14	6,050	6,160	6,050	6,110	7,700	2,036.67
2023-09-13	6,220	6,230	6,050	6,050	18,200	2,016.67
2023-09-12	6,140	6,220	6,140	6,220	8,400	2,073.33
2023-09-11	6,160	6,310	6,110	6,140	18,900	2,046.67
2023-09-08	6,150	6,240	6,090	6,130	22,900	2,043.33
2023-09-07	6,150	6,270	6,150	6,220	26,100	2,073.33
2023-09-06	6,140	6,230	6,130	6,220	18,000	2,073.33
2023-09-05	6,140	6,150	6,090	6,140	18,100	2,046.67
2023-09-04	6,050	6,170	6,050	6,140	21,100	2,046.67
2023-09-01	6,100	6,100	6,040	6,040	18,300	2,013.33
2023-08-31	6,130	6,190	6,050	6,080	36,400	2,026.67
2023-08-30	6,070	6,200	6,070	6,130	31,800	2,043.33
2023-08-29	6,030	6,150	6,030	6,070	37,800	2,023.33
2023-08-28	5,630	6,050	5,630	6,040	64,200	2,013.33
2023-08-25	5,430	5,600	5,390	5,570	24,800	1,856.67
2023-08-24	5,340	5,470	5,330	5,470	31,000	1,823.33
2023-08-23	5,250	5,340	5,240	5,340	10,900	1,780
2023-08-22	5,230	5,250	5,110	5,250	33,100	1,750
2023-08-21	5,210	5,290	5,200	5,240	9,900	1,746.67
2023-08-18	5,180	5,240	5,170	5,210	10,000	1,736.67
2023-08-17	5,310	5,310	5,180	5,240	22,700	1,746.67
2023-08-16	5,290	5,350	5,210	5,320	37,900	1,773.33
2023-08-15	5,420	5,460	5,260	5,320	31,500	1,773.33
2023-08-14	5,550	5,650	5,430	5,450	26,200	1,816.67
2023-08-10	5,390	5,540	5,270	5,510	75,100	1,836.67
2023-08-09	5,540	5,560	5,370	5,490	26,500	1,830
2023-08-08	5,650	5,670	5,600	5,640	23,400	1,880
2023-08-07	5,600	5,690	5,560	5,590	15,300	1,863.33
2023-08-04	5,630	5,690	5,590	5,690	11,500	1,896.67
2023-08-03	5,850	5,850	5,740	5,770	23,300	1,923.33
2023-08-02	5,840	5,930	5,810	5,900	25,800	1,966.67
2023-08-01	5,800	5,830	5,750	5,830	10,700	1,943.33
2023-07-31	5,660	5,800	5,660	5,800	22,900	1,933.33
2023-07-28	5,540	5,580	5,480	5,580	29,600	1,860
2023-07-27	5,680	5,680	5,560	5,610	14,600	1,870
2023-07-26	5,720	5,750	5,690	5,700	7,700	1,900
2023-07-25	5,770	5,790	5,750	5,770	7,000	1,923.33
2023-07-24	5,690	5,780	5,670	5,770	9,200	1,923.33
2023-07-21	5,690	5,720	5,640	5,680	15,300	1,893.33
2023-07-20	5,790	5,820	5,740	5,750	11,500	1,916.67
2023-07-19	5,830	5,880	5,780	5,800	12,000	1,933.33
2023-07-18	5,780	5,800	5,690	5,770	23,900	1,923.33
2023-07-14	5,640	5,680	5,580	5,640	18,200	1,880
2023-07-13	5,600	5,650	5,530	5,640	20,000	1,880
2023-07-12	5,700	5,700	5,610	5,610	13,600	1,870
2023-07-11	5,770	5,770	5,680	5,700	15,600	1,900
2023-07-10	5,800	5,870	5,730	5,770	28,100	1,923.33
2023-07-07	5,670	5,750	5,570	5,700	25,300	1,900
2023-07-06	5,730	5,780	5,630	5,680	19,800	1,893.33
2023-07-05	5,800	5,870	5,760	5,810	12,700	1,936.67
2023-07-04	5,850	5,940	5,830	5,840	13,300	1,946.67
2023-07-03	5,910	5,920	5,800	5,870	19,000	1,956.67
2023-06-30	5,730	5,850	5,710	5,790	35,800	1,930
2023-06-29	5,750	5,760	5,630	5,700	16,700	1,900
2023-06-28	5,550	5,700	5,480	5,670	26,800	1,890
2023-06-27	5,380	5,510	5,350	5,470	30,200	1,823.33
2023-06-26	5,370	5,410	5,270	5,320	22,500	1,773.33
2023-06-23	5,460	5,490	5,330	5,370	20,700	1,790
2023-06-22	5,490	5,560	5,440	5,450	23,900	1,816.67
2023-06-21	5,390	5,560	5,380	5,490	22,900	1,830
2023-06-20	5,340	5,450	5,340	5,430	17,800	1,810
2023-06-19	5,370	5,430	5,350	5,370	13,800	1,790
2023-06-16	5,370	5,400	5,300	5,360	18,400	1,786.67
2023-06-15	5,370	5,370	5,250	5,300	10,900	1,766.67
2023-06-14	5,350	5,420	5,300	5,350	18,300	1,783.33
2023-06-13	5,300	5,420	5,280	5,320	19,700	1,773.33
2023-06-12	5,130	5,330	5,130	5,260	33,100	1,753.33
2023-06-09	5,120	5,170	5,060	5,120	39,200	1,706.67
2023-06-08	5,000	5,140	5,000	5,130	19,200	1,710
2023-06-07	5,090	5,160	4,995	5,020	25,200	1,673.33
2023-06-06	5,160	5,240	5,070	5,090	28,700	1,696.67
2023-06-05	5,170	5,180	5,130	5,180	14,300	1,726.67
2023-06-02	5,070	5,170	5,010	5,130	34,700	1,710
2023-06-01	4,940	5,050	4,875	5,040	27,600	1,680
2023-05-31	5,000	5,000	4,870	4,920	41,100	1,640
2023-05-30	4,945	5,070	4,945	5,010	34,600	1,670
2023-05-29	4,945	4,995	4,855	4,890	41,000	1,630
2023-05-26	4,870	4,915	4,815	4,875	25,200	1,625
2023-05-25	4,855	4,905	4,800	4,840	28,700	1,613.33
2023-05-24	4,710	4,995	4,690	4,855	60,300	1,618.33
2023-05-23	4,795	4,820	4,680	4,715	31,000	1,571.67
2023-05-22	4,480	4,750	4,480	4,725	51,600	1,575
2023-05-19	4,410	4,435	4,340	4,410	19,000	1,470
2023-05-18	4,425	4,450	4,395	4,410	21,600	1,470
2023-05-17	4,350	4,425	4,330	4,395	27,100	1,465
2023-05-16	4,250	4,325	4,195	4,325	31,000	1,441.67
2023-05-15	4,310	4,315	4,185	4,250	74,100	1,416.67
2023-05-12	4,000	4,085	3,935	4,030	25,800	1,343.33
2023-05-11	4,145	4,145	4,000	4,035	10,500	1,345
2023-05-10	4,200	4,215	4,110	4,125	12,400	1,375
2023-05-09	4,220	4,220	4,070	4,200	13,100	1,400
2023-05-08	4,150	4,230	4,140	4,220	15,900	1,406.67
2023-05-02	4,100	4,165	4,075	4,140	8,900	1,380
2023-05-01	4,085	4,125	4,075	4,125	8,600	1,375
2023-04-28	4,015	4,075	4,010	4,075	9,800	1,358.33
2023-04-27	4,030	4,040	4,005	4,020	5,700	1,340
2023-04-26	4,000	4,020	3,960	4,020	8,600	1,340
2023-04-25	4,060	4,065	3,985	4,000	8,300	1,333.33
2023-04-24	4,065	4,065	4,005	4,030	5,500	1,343.33
2023-04-21	4,015	4,070	3,990	4,065	10,700	1,355
2023-04-20	3,960	4,015	3,960	4,015	6,100	1,338.33
2023-04-19	4,000	4,025	3,970	4,010	14,200	1,336.67
2023-04-18	3,980	4,020	3,970	4,010	15,200	1,336.67
2023-04-17	3,995	3,995	3,920	3,970	10,100	1,323.33
2023-04-14	4,015	4,020	3,960	3,990	10,500	1,330
2023-04-13	4,020	4,020	3,970	4,000	14,800	1,333.33
2023-04-12	3,920	4,050	3,920	4,015	30,700	1,338.33
2023-04-11	3,900	3,920	3,880	3,920	13,200	1,306.67
2023-04-10	3,870	3,890	3,855	3,890	11,200	1,296.67
2023-04-07	3,830	3,875	3,825	3,845	9,400	1,281.67
2023-04-06	3,825	3,865	3,815	3,830	11,700	1,276.67
2023-04-05	3,900	3,910	3,860	3,870	17,400	1,290
2023-04-04	3,845	3,940	3,830	3,915	27,200	1,305
2023-04-03	3,795	3,845	3,790	3,825	10,900	1,275
2023-03-31	3,765	3,790	3,730	3,765	18,900	1,255
2023-03-30	3,730	3,775	3,660	3,765	16,800	1,255
2023-03-29	3,750	3,780	3,735	3,780	20,100	1,260
2023-03-28	3,760	3,770	3,725	3,745	12,600	1,248.33
2023-03-27	3,700	3,750	3,670	3,735	11,200	1,245
2023-03-24	3,660	3,680	3,635	3,660	15,800	1,220
2023-03-23	3,650	3,670	3,645	3,665	6,300	1,221.67
2023-03-22	3,705	3,705	3,670	3,685	6,900	1,228.33
2023-03-20	3,690	3,700	3,620	3,645	18,500	1,215
2023-03-17	3,705	3,735	3,675	3,690	7,000	1,230
2023-03-16	3,680	3,720	3,665	3,705	10,800	1,235
2023-03-15	3,760	3,770	3,735	3,755	7,800	1,251.67
2023-03-14	3,700	3,735	3,655	3,700	25,000	1,233.33
2023-03-13	3,760	3,760	3,660	3,740	14,200	1,246.67
2023-03-10	3,820	3,845	3,780	3,780	21,500	1,260
2023-03-09	3,780	3,875	3,780	3,875	26,700	1,291.67
2023-03-08	3,745	3,820	3,745	3,780	14,800	1,260
2023-03-07	3,790	3,795	3,750	3,790	10,000	1,263.33
2023-03-06	3,800	3,805	3,775	3,790	8,900	1,263.33
2023-03-03	3,695	3,775	3,695	3,775	12,900	1,258.33
2023-03-02	3,700	3,725	3,690	3,705	8,300	1,235
2023-03-01	3,665	3,690	3,660	3,690	4,800	1,230
2023-02-28	3,680	3,685	3,625	3,645	8,100	1,215
2023-02-27	3,585	3,680	3,585	3,680	11,900	1,226.67
2023-02-24	3,570	3,590	3,570	3,585	4,900	1,195
2023-02-22	3,535	3,585	3,525	3,585	11,300	1,195
2023-02-21	3,535	3,555	3,525	3,530	13,600	1,176.67
2023-02-20	3,470	3,525	3,455	3,520	16,900	1,173.33
2023-02-17	3,465	3,465	3,445	3,460	5,800	1,153.33
2023-02-16	3,490	3,490	3,455	3,460	8,000	1,153.33
2023-02-15	3,515	3,545	3,465	3,480	24,800	1,160
2023-02-14	3,365	3,380	3,360	3,375	3,100	1,125
2023-02-13	3,380	3,380	3,350	3,355	9,400	1,118.33
2023-02-10	3,370	3,395	3,365	3,385	4,200	1,128.33
2023-02-09	3,380	3,390	3,355	3,370	3,200	1,123.33
2023-02-08	3,355	3,380	3,350	3,380	2,600	1,126.67
2023-02-07	3,385	3,400	3,365	3,365	2,600	1,121.67
2023-02-06	3,380	3,410	3,380	3,385	7,500	1,128.33
2023-02-03	3,350	3,385	3,345	3,380	5,800	1,126.67
2023-02-02	3,360	3,370	3,345	3,350	3,000	1,116.67
2023-02-01	3,400	3,415	3,365	3,365	5,200	1,121.67
2023-01-31	3,375	3,425	3,365	3,390	9,300	1,130
2023-01-30	3,370	3,410	3,365	3,395	17,000	1,131.67
2023-01-27	3,360	3,385	3,355	3,370	5,500	1,123.33
2023-01-26	3,375	3,375	3,345	3,350	5,500	1,116.67
2023-01-25	3,360	3,390	3,340	3,370	5,600	1,123.33
2023-01-24	3,370	3,400	3,365	3,375	10,100	1,125
2023-01-23	3,330	3,390	3,330	3,370	8,300	1,123.33
2023-01-20	3,285	3,330	3,285	3,330	4,700	1,110
2023-01-19	3,245	3,300	3,245	3,285	5,000	1,095
2023-01-18	3,280	3,300	3,250	3,285	4,900	1,095
2023-01-17	3,230	3,260	3,230	3,260	4,500	1,086.67
2023-01-16	3,265	3,285	3,235	3,235	5,600	1,078.33
2023-01-13	3,275	3,300	3,255	3,265	7,100	1,088.33
2023-01-12	3,305	3,310	3,260	3,275	1,600	1,091.67
2023-01-11	3,270	3,305	3,265	3,300	8,600	1,100
2023-01-10	3,260	3,270	3,250	3,255	6,900	1,085
2023-01-06	3,230	3,270	3,225	3,235	6,500	1,078.33
2023-01-05	3,260	3,260	3,225	3,230	6,800	1,076.67
2023-01-04	3,290	3,290	3,240	3,270	6,400	1,090

分割・併合履歴： [2024-03-28]1株→3株