[3443 東証1部] 川田テクノロジーズ 日足 時系列データ

[3443 東証1部] 川田テクノロジーズ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-256030.006080.005940.005970.0019300115871000
2017-09-226040.006170.006000.006010.0022300134811000
2017-09-216230.006270.006080.006090.0037100227764000
2017-09-206100.006280.006060.006200.0079400491397000
2017-09-195930.006150.005910.006050.0049300297445000
2017-09-155760.005860.005750.005840.0022300129703000
2017-09-145840.005880.005770.005860.0025300147623000
2017-09-135900.005900.005810.005810.0028900168678000
2017-09-125910.005910.005810.005840.0040800239417000
2017-09-115770.005870.005710.005740.0023600136281000
2017-09-085810.005830.005660.005690.0030100172902000
2017-09-075890.005910.005800.005850.0026000152169000
2017-09-065700.005860.005630.005830.0038500223113000
2017-09-055900.005930.005730.005750.0057100332160000
2017-09-045990.006000.005810.005810.0046100270936000
2017-09-015940.006030.005860.006030.0043400258832000
2017-08-315960.005960.005890.005900.0019700116584000
2017-08-305960.006040.005860.005960.0037100220742000
2017-08-295820.005960.005820.005880.0037600221974000
2017-08-285840.005880.005810.005870.0022600132133000
2017-08-255920.005930.005770.005800.0048200280821000
2017-08-245940.005990.005870.005910.0031500186955000
2017-08-236060.006070.005860.005880.0054300323117000
2017-08-225790.005970.005790.005960.0067400396455000
2017-08-216160.006180.005760.005780.00106000625956000
2017-08-186200.006230.006160.006200.0062100385047000
2017-08-176190.006290.006120.006260.0093500582016000
2017-08-166130.006220.006060.006140.00118300725459000
2017-08-156150.006380.006070.006190.001817001125407000
2017-08-146700.006800.006450.006450.00139200908213000
2017-08-107790.008110.007770.007950.0058300465415000
2017-08-098110.008110.007910.007940.0042900342381000
2017-08-088140.008180.008090.008110.0021000170589000
2017-08-078180.008230.008090.008150.0040600331448000
2017-08-048210.008230.008080.008110.0040600331261000
2017-08-037790.008190.007790.008190.00113600917175000
2017-08-027820.007820.007680.007790.0022800177205000
2017-08-017570.007840.007570.007780.0045400351438000
2017-07-317450.007600.007420.007580.0018500139136000
2017-07-287610.007640.007490.007540.0023000173534000
2017-07-277720.007760.007640.007670.0028200217079000
2017-07-267690.007760.007690.007750.0021600166802000
2017-07-257690.007750.007610.007750.0019200147781000
2017-07-247660.007770.007650.007760.0017900138190000
2017-07-217610.007730.007600.007720.0029400225644000
2017-07-207540.007640.007520.007610.0023200175635000
2017-07-197660.007660.007500.007520.0022000166092000
2017-07-187550.007660.007500.007660.0024600186716000
2017-07-147410.007600.007410.007600.0019900149964000
2017-07-137600.007600.007430.007470.0024700185287000
2017-07-127650.007650.007560.007610.0015200115666000
2017-07-117580.007700.007560.007680.0023400178616000
2017-07-107700.007700.007560.007600.0026600202860000
2017-07-077750.007780.007590.007590.0027400209699000
2017-07-067550.007810.007540.007720.0055000424360000
2017-07-057370.007590.007340.007520.0036300271468000
2017-07-047780.007780.007450.007450.0053600406456000
2017-07-037500.007780.007500.007640.0082800634892000
2017-06-307340.007530.007340.007490.0056300419030000
2017-06-297390.007480.007260.007440.0054400401680000
2017-06-287230.007380.007200.007310.0056100409697000
2017-06-277250.007250.007080.007180.0033500239558000
2017-06-267150.007270.007130.007200.0038800279758000
2017-06-237110.007170.007080.007110.0034100242651000
2017-06-227030.007120.007020.007080.0024200171497000
2017-06-217010.007220.006990.007050.0053900383703000
2017-06-207100.007140.007050.007090.0051900368232000
2017-06-196940.007080.006880.007060.0050000350274000
2017-06-166790.006920.006770.006870.0048400331653000
2017-06-156800.006860.006710.006790.0052800358924000
2017-06-146720.006840.006700.006760.0043000290488000
2017-06-136670.006850.006580.006770.0039700266656000
2017-06-126680.006750.006570.006660.0048800325505000
2017-06-096770.006860.006710.006720.0033800228609000
2017-06-086900.006900.006740.006850.0052100355794000
2017-06-076890.006940.006850.006890.0045500313833000
2017-06-066860.006920.006680.006850.0080000543318000
2017-06-057020.007090.006840.006930.00110500766624000
2017-06-026810.007150.006730.007090.00136500956994000
2017-06-016710.006860.006680.006720.0077000520654000
2017-05-316630.006700.006630.006670.0036500242993000
2017-05-306500.006700.006500.006700.0060100397432000
2017-05-296450.006470.006400.006470.0033100213213000
2017-05-266550.006550.006400.006430.0047400305770000
2017-05-256610.006610.006480.006480.0057300374106000
2017-05-246600.006630.006540.006610.0035900236602000
2017-05-236810.006810.006570.006570.0077200515209000
2017-05-226620.006810.006550.006790.0079100530500000
2017-05-196540.006590.006470.006520.0058800383447000
2017-05-186540.006580.006440.006480.0083700543420000
2017-05-176670.006690.006560.006640.0066700441712000
2017-05-166730.006800.006660.006700.00114300769532000
2017-05-156660.006980.006630.006730.002130001446900000
2017-05-127800.007800.007590.007760.0044000338495000
2017-05-117930.007930.007690.007800.0074300576993000
2017-05-107790.007900.007680.007900.00118800928903000
2017-05-097650.007850.007520.007780.001590001227816000
2017-05-087360.007570.007350.007490.0081300607495000
2017-05-027180.007230.007140.007170.0039200281430000
2017-05-017150.007190.007080.007150.0031000221601000
2017-04-287270.007270.007160.007220.0039500284818000
2017-04-277230.007290.007210.007250.0042500307764000
2017-04-267150.007260.007110.007230.0052500377528000
2017-04-256950.007170.006950.007060.0065600464570000
2017-04-246890.006950.006820.006910.0051300353499000
2017-04-216730.006840.006650.006810.0040100271517000
2017-04-206510.006720.006510.006650.0037800252165000
2017-04-196420.006600.006420.006550.0021800142449000
2017-04-186600.006670.006480.006480.0028500186410000
2017-04-176470.006550.006410.006540.0027900181147000
2017-04-146470.006530.006430.006470.0024600159251000
2017-04-136410.006550.006320.006490.0052400337956000
2017-04-126540.006680.006410.006510.00122300797752000
2017-04-116760.006760.006560.006640.0038300254242000
2017-04-106720.006770.006660.006740.0032900220770000
2017-04-076730.006850.006620.006760.0067000451046000
2017-04-066880.006910.006550.006670.0076500509398000
2017-04-056920.007030.006800.006890.0049500341255000
2017-04-047040.007110.006880.006950.0043500303159000
2017-04-037080.007150.007060.007110.0044900318890000
2017-03-317240.007270.007090.007110.0046500333213000
2017-03-307430.007450.007080.007180.0098700713933000
2017-03-297480.007550.007430.007480.0031400234812000
2017-03-287400.007580.007400.007550.0036000270315000
2017-03-277420.007500.007330.007380.0036400268644000
2017-03-247520.007650.007450.007470.0040100301304000
2017-03-237620.007630.007510.007590.0034600261581000
2017-03-227700.007700.007540.007540.0053600407953000
2017-03-217790.007870.007710.007800.0036400283767000
2017-03-177780.007970.007780.007820.001530001197924000
2017-03-167710.007900.007660.007870.0054100422118000
2017-03-157800.007870.007730.007760.0048100374837000
2017-03-147780.007890.007720.007790.0056400438870000
2017-03-137920.007950.007680.007700.0094500735819000
2017-03-108170.008170.007920.007950.0056000448492000
2017-03-098080.008200.007910.008070.0096600780675000
2017-03-087890.008070.007840.008040.0089700714736000
2017-03-077760.007890.007660.007830.0098800770381000
2017-03-067450.007840.007420.007780.001304001001550000
2017-03-037370.007400.007260.007400.0088400647350000
2017-03-027610.007630.007380.007410.00106900797809000
2017-03-017530.007600.007420.007590.0085000636450000
2017-02-287580.007670.007500.007540.0046700352908000
2017-02-277580.007690.007530.007640.0051100389173000
2017-02-247730.007730.007590.007660.0050000382174000
2017-02-237660.007850.007660.007760.0050700393554000
2017-02-227920.007940.007620.007660.0089400689396000
2017-02-217800.007980.007760.007920.0038500304102000
2017-02-207890.007920.007780.007830.0049700389683000
2017-02-178010.008030.007880.007950.0047300375533000
2017-02-167810.008040.007680.007990.0090200712076000
2017-02-158130.008160.007850.007930.00114100912155000
2017-02-148420.008430.007980.008070.002075001686470000
2017-02-138600.009130.008320.008510.003434003000036000
2017-02-108290.008460.008250.008450.0065600551293000
2017-02-098110.008210.008080.008200.0044400361731000
2017-02-088330.008340.008090.008220.0053200435930000
2017-02-078410.008410.008180.008330.0042300351108000
2017-02-068460.008510.008290.008370.0034700291491000
2017-02-038280.008440.008280.008400.0049100411383000
2017-02-028440.008530.008250.008280.0079500667023000
2017-02-018030.008410.008030.008370.0068500565342000
2017-01-318100.008230.008100.008120.0031500256289000
2017-01-308310.008310.008150.008210.0034400282422000
2017-01-278350.008360.008230.008290.0045400377059000
2017-01-268420.008460.008130.008220.0057000470436000
2017-01-258240.008390.008080.008370.0055600459179000
2017-01-248030.008210.008010.008130.0038400312134000
2017-01-237910.008170.007900.008070.0036900296874000
2017-01-208160.008210.007970.008060.0050900410276000
2017-01-198330.008340.008100.008150.0043400355208000
2017-01-188100.008280.008040.008190.0050000406480000
2017-01-178300.008380.008120.008240.0055700461040000
2017-01-168370.008560.008220.008230.0076600638884000
2017-01-138120.008460.008060.008450.0097500813479000
2017-01-128380.008660.008100.008200.001760001466279000
2017-01-117840.008430.007810.008400.001700001398525000
2017-01-107900.007940.007770.007810.0059000462621000
2017-01-067830.008090.007740.007990.00105900836259000
2017-01-058160.008160.007880.007930.00108000865211000
2017-01-048370.008390.008020.008160.001544001268093000
2016-12-307470.007950.007370.007920.001702001307278000
2016-12-297080.007470.007070.007410.001481001087499000
2016-12-286760.007050.006750.007010.0042800296836000
2016-12-276810.006880.006770.006860.0041900286139000
2016-12-266980.006980.006840.006880.0028500196657000
2016-12-226890.007030.006860.006980.0024100167166000
2016-12-217240.007240.006900.006980.0046500326790000
2016-12-206950.007150.006820.007100.0070800498706000
2016-12-196680.006910.006680.006900.0027900190129000
2016-12-166740.006760.006530.006760.0059700398064000
2016-12-156900.006900.006700.006750.0051900350689000
2016-12-146920.006920.006780.006880.0045400311060000
2016-12-136740.006910.006740.006900.0050800346718000
2016-12-127100.007100.006750.006890.0081400562209000
2016-12-097170.007240.007000.007130.0068600486762000
2016-12-087100.007250.007000.007220.0073700526737000
2016-12-077000.007080.006860.006960.0045400316106000
2016-12-066850.006980.006670.006950.0090300618094000
2016-12-057180.007320.006830.006910.00123800873521000
2016-12-026740.007130.006710.007060.001652001150553000
2016-12-016800.006840.006520.006640.0086700577466000
2016-11-306250.006720.006250.006700.00151500987367000
2016-11-296000.006290.006000.006210.00117000720209000
2016-11-285700.005980.005690.005950.0062600366830000
2016-11-255690.005880.005600.005690.0063700366590000
2016-11-245720.005930.005660.005690.0055000317998000
2016-11-225780.005820.005690.005770.0028200162100000
2016-11-215650.005840.005580.005750.0058100333257000
2016-11-185610.005610.005470.005530.0037000204520000
2016-11-175550.005840.005500.005610.0088100498715000
2016-11-165230.005590.005150.005550.0067600364972000
2016-11-155270.005380.005030.005130.0083400431736000
2016-11-145480.005620.005160.005270.001876001010661000
2016-11-115280.005280.005280.005280.0020000105600000
2016-11-104495.004615.004415.004575.001950088697500
2016-11-094615.004620.004165.004270.0030200133582500
2016-11-084665.004690.004610.004635.00770035698500
2016-11-074690.004700.004595.004630.00820038034000
2016-11-044700.004725.004605.004645.001030047928500
2016-11-024875.004875.004730.004745.00760036337500
2016-11-014945.004945.004855.004875.00580028347000
2016-10-314800.004980.004790.004945.0029700145520000
2016-10-284900.004900.004795.004860.001850089573500
2016-10-274875.004900.004830.004850.00850041365000
2016-10-264700.004830.004695.004820.0033200158477000
2016-10-254660.004715.004635.004685.001220057115500
2016-10-244650.004685.004585.004640.00840038834000
2016-10-214555.004655.004525.004650.0035200161973500
2016-10-204420.004550.004380.004520.001510067338500
2016-10-194410.004450.004375.004395.001160051120000
2016-10-184470.004470.004410.004425.00340015057000
2016-10-174500.004525.004420.004435.001170052337000
2016-10-144490.004490.004435.004450.00510022760500
2016-10-134435.004485.004425.004465.00720032100500
2016-10-124515.004535.004420.004435.001460065350000
2016-10-114510.004565.004495.004525.00780035335500
2016-10-074590.004600.004510.004530.00480021797000
2016-10-064635.004635.004570.004595.00920042350000
2016-10-054550.004610.004500.004580.001430065447000
2016-10-044430.004495.004340.004495.001040046306000
2016-10-034505.004515.004400.004415.001080048024500
2016-09-304545.004545.004455.004470.00730032775500
2016-09-294590.004625.004530.004545.001110050626000
2016-09-284545.004580.004485.004565.00530023983000
2016-09-274465.004555.004405.004555.001290057781500
2016-09-264555.004555.004500.004510.00610027544500
2016-09-234400.004530.004400.004530.001100049400000
2016-09-214450.004460.004370.004390.001060046816500
2016-09-204320.004460.004295.004450.00880038613000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog