[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 
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
2016-09-164445.004445.004300.004390.00900039369500
2016-09-154510.004510.004380.004445.00960042546000
2016-09-144505.004560.004505.004515.00320014484000
2016-09-134540.004590.004515.004530.00790035861500
2016-09-124535.004580.004535.004565.00680030988000
2016-09-094735.004735.004645.004660.00970045518000
2016-09-084740.004740.004645.004720.001340062916500
2016-09-074565.004735.004550.004725.001500069925500
2016-09-064710.004710.004610.004635.001010047183500
2016-09-054600.004725.004585.004710.001780082956500
2016-09-024670.004700.004500.004565.0025000114512000
2016-09-014520.004725.004460.004665.0049000226512000
2016-08-314420.004530.004345.004520.0029800132000000
2016-08-304245.004400.004190.004390.001990085580500
2016-08-294185.004270.004150.004240.001790075545500
2016-08-264200.004200.004100.004135.0027300114233500
2016-08-254150.004180.004110.004180.00960039844500
2016-08-244180.004185.004095.004095.001190049048000
2016-08-234160.004230.004090.004130.001880077866500
2016-08-224140.004165.004080.004090.001170048074000
2016-08-194120.004175.004120.004150.00660027316500
2016-08-184160.004160.004095.004120.00830034208000
2016-08-174110.004155.004090.004155.001830075371500
2016-08-164250.004250.004085.004135.002300095742500
2016-08-154235.004245.004150.004225.001760074089500
2016-08-124030.004290.003970.004265.00108300447499500
2016-08-103555.003900.003515.003875.0034500128797000
2016-08-093460.003580.003460.003555.00630022268000
2016-08-083580.003580.003495.003530.00330011663000
2016-08-053600.003615.003410.003495.00560019609000
2016-08-043640.003640.003530.003560.00720025770500
2016-08-033560.003645.003550.003640.001090039414000
2016-08-023625.003660.003570.003630.00930033736500
2016-08-013615.003620.003535.003600.001010036293000
2016-07-293595.003610.003510.003610.00410014648500
2016-07-283475.003575.003450.003570.001120039371500
2016-07-273475.003485.003395.003420.00780026774500
2016-07-263505.003505.003385.003430.00890030550000
2016-07-253550.003580.003435.003460.00580020312500
2016-07-223515.003515.003365.003510.00830028766500
2016-07-213540.003580.003500.003505.001700060172500
2016-07-203495.003530.003455.003520.00570019933500
2016-07-193500.003500.003385.003465.00850029189500
2016-07-153575.003575.003480.003495.001060037433000
2016-07-143470.003520.003430.003505.00900031437000
2016-07-133480.003485.003410.003455.00820028260500
2016-07-123355.003500.003355.003425.001670057485000
2016-07-113175.003320.003175.003320.001400045675000
2016-07-083310.003320.003105.003105.001730054902000
2016-07-073270.003310.003205.003260.001150037564000
2016-07-063300.003300.003180.003220.001360043848000
2016-07-053315.003370.003280.003315.00680022531000
2016-07-043360.003385.003345.003355.00390013120000
2016-07-013360.003410.003350.003375.001150038806000
2016-06-303350.003420.003350.003360.00700023602500
2016-06-293340.003410.003300.003340.001400046967500
2016-06-283205.003310.003185.003275.001350044089500
2016-06-273095.003275.003095.003245.001300041746000
2016-06-243400.003440.003120.003150.001420045381000
2016-06-233350.003455.003310.003375.00620020877500
2016-06-223375.003385.003295.003350.001010033663500
2016-06-213400.003430.003380.003410.00470015999000
2016-06-203400.003430.003380.003425.00710024175000
2016-06-173380.003430.003320.003330.00720024253000
2016-06-163475.003475.003370.003370.001160039592000
2016-06-153445.003540.003445.003480.001320045977500
2016-06-143620.003660.003465.003475.002660094752000
2016-06-133860.003900.003720.003770.001950073581500
2016-06-104000.004005.003855.003930.0026900106245500
2016-06-093790.003980.003780.003980.0080500312594500
2016-06-083555.003770.003550.003740.002370087646500
2016-06-073535.003585.003530.003550.00790028046500
2016-06-063530.003565.003465.003505.00900031499000
2016-06-033545.003640.003505.003530.00630022325500
2016-06-023670.003670.003550.003585.002350085728000
2016-06-013595.003680.003565.003600.00900032663000
2016-05-313560.003655.003530.003595.001050037784000
2016-05-303565.003600.003485.003560.002300081328000
2016-05-273480.003560.003480.003520.00430015138500
2016-05-263500.003510.003450.003495.00790027497500
2016-05-253470.003500.003470.003500.00360012560500
2016-05-243515.003515.003450.003465.00590020606000
2016-05-233540.003560.003500.003505.00710025012000
2016-05-203605.003605.003500.003540.00740026432500
2016-05-193660.003670.003530.003605.00990035435500
2016-05-183675.003685.003585.003640.001330048559000
2016-05-173600.003700.003580.003650.001450052770500
2016-05-163550.003770.003520.003550.002350085340500
2016-05-133500.003545.003495.003535.001730060953500
2016-05-123545.003545.003435.003485.00930032346500
2016-05-113600.003600.003465.003550.001120039428000
2016-05-103455.003575.003400.003530.001230042980000
2016-05-093355.003495.003345.003390.001250042370000
2016-05-063270.003290.003210.003290.00800026004500
2016-05-023285.003375.003190.003270.002760090660000
2016-04-283405.003520.003290.003320.001520051635500
2016-04-273395.003430.003335.003385.00900030543500
2016-04-263500.003505.003335.003410.00940031939000
2016-04-253595.003595.003455.003475.001210042384000
2016-04-223520.003530.003420.003525.00710024766000
2016-04-213540.003560.003450.003500.001170040883500
2016-04-203475.003530.003465.003515.001300045624000
2016-04-193460.003500.003415.003435.001020035176500
2016-04-183300.003445.003270.003430.002680090402000
2016-04-153290.003295.003235.003280.001310042850000
2016-04-143180.003270.003170.003270.001660053537000
2016-04-133110.003135.003070.003110.001200037230500
2016-04-122995.003100.002950.003040.0056200169093100
2016-04-113105.003110.002980.003000.002270068447200
2016-04-083050.003180.003000.003105.002550078344500
2016-04-073150.003155.003080.003090.002120065888000
2016-04-063065.003185.003065.003120.002250070416500
2016-04-053295.003320.003120.003135.001510048322000
2016-04-043400.003400.003250.003295.001880061931000
2016-04-013595.003595.003365.003385.001870064412500
2016-03-313650.003685.003595.003595.00930033684000
2016-03-303690.003710.003605.003610.001240045180000
2016-03-293625.003695.003565.003660.00730026606000
2016-03-283655.003655.003545.003640.001000035993000
2016-03-253660.003660.003540.003580.00800028703000
2016-03-243650.003650.003555.003600.002200079285500
2016-03-233625.003670.003610.003640.00940034220000
2016-03-223595.003685.003590.003625.00960034728500
2016-03-183625.003640.003570.003605.001000036071000
2016-03-173720.003740.003670.003675.00630023340500
2016-03-163800.003800.003715.003715.00900033704500
2016-03-153900.003900.003795.003825.00720027622500
2016-03-143850.003915.003810.003865.001450056115500
2016-03-113745.003840.003745.003790.001390052533500
2016-03-103855.003855.003780.003815.001000038259000
2016-03-093695.003800.003660.003775.001600059742000
2016-03-083735.003770.003540.003690.001720062808000
2016-03-073790.003805.003750.003795.002070078346500
2016-03-043590.003750.003580.003715.002070076001500
2016-03-033460.003595.003450.003570.001640058097500
2016-03-023380.003540.003380.003510.001070037216000
2016-03-013325.003335.003260.003310.00840027775500
2016-02-293230.003320.003230.003310.001250041223000
2016-02-263300.003330.003215.003215.00990032284500
2016-02-253150.003290.003150.003255.001760057076500
2016-02-243110.003250.003050.003125.001490046508500
2016-02-233200.003200.003095.003105.00880027579500
2016-02-223105.003190.003100.003150.00790024880500
2016-02-193195.003195.003060.003090.00600018644500
2016-02-183045.003170.003045.003125.001440044670500
2016-02-173145.003170.002993.003045.001160035744800
2016-02-163150.003235.003100.003100.001970062241500
2016-02-153035.003225.003035.003220.001600050369000
2016-02-123060.003130.002922.002984.0041400125010900
2016-02-103600.003660.003310.003370.001580054799000
2016-02-093615.003615.003465.003545.002430085906000
2016-02-083480.003700.003450.003685.001610058232000
2016-02-053410.003525.003410.003480.001670057719500
2016-02-043450.003465.003400.003410.00700024045500
2016-02-033500.003500.003410.003450.00970033431000
2016-02-023610.003615.003545.003565.00490017552000
2016-02-013605.003630.003550.003590.00990035552000
2016-01-293500.003550.003420.003520.001580055177500
2016-01-283425.003475.003375.003435.00700023982000
2016-01-273355.003480.003355.003480.00810027921000
2016-01-263370.003415.003320.003320.001190039996000
2016-01-253465.003525.003430.003470.00950032978500
2016-01-223290.003465.003195.003460.002720090254000
2016-01-213420.003475.003150.003180.0045400150341500
2016-01-203550.003575.003420.003420.001730060343500
2016-01-193600.003650.003570.003595.001100039635000
2016-01-183545.003635.003545.003600.001480053194500
2016-01-153795.003795.003660.003685.001720063950000
2016-01-143660.003760.003625.003725.002630096552500
2016-01-133600.003750.003565.003740.002620096492000
2016-01-123700.003715.003485.003500.002230079941500
2016-01-083700.003810.003670.003770.001950073283000
2016-01-073800.003815.003720.003765.0029300110871000
2016-01-063760.003765.003665.003740.001740064782000
2016-01-053695.003840.003660.003770.0037700142646500
2016-01-043795.003795.003675.003675.001540057345500
2015-12-303825.003825.003735.003795.001910072335500
2015-12-293660.003835.003660.003800.002120079746500
2015-12-283580.003695.003570.003660.002070075306500
2015-12-253700.003730.003575.003580.0028500103566000
2015-12-243800.003815.003660.003670.0047400176716000
2015-12-223795.003815.003790.003790.001400053249500
2015-12-213855.003870.003770.003775.001660063191500
2015-12-183850.003925.003825.003850.002280088110500
2015-12-173930.003955.003905.003915.001460057366000
2015-12-163750.003875.003750.003860.0028500109614500
2015-12-153735.003810.003710.003710.001680062966500
2015-12-143805.003820.003730.003750.0038200143587500
2015-12-113855.003925.003810.003830.0051700198618500
2015-12-103970.003970.003920.003925.0025500100504500
2015-12-093990.004060.003930.003980.0039300157084500
2015-12-084105.004125.003965.003990.0063400254940000
2015-12-074290.004300.004130.004140.0050400211134000
2015-12-044265.004295.004255.004270.001370058533000
2015-12-034300.004325.004275.004285.001350057992000
2015-12-024400.004405.004280.004295.001990085940000
2015-12-014250.004395.004235.004340.0028600123434000
2015-11-304260.004265.004220.004245.001620068764500
2015-11-274330.004330.004180.004190.0031700133810500
2015-11-264425.004445.004330.004330.0028800126266000

   ※ 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