3900 (株)クラウドワークスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	866	882	840	880	77,600	880
2016-12-29	870	892	868	884	145,000	884
2016-12-28	865	890	858	879	203,300	879
2016-12-27	822	859	817	845	154,000	845
2016-12-26	824	849	802	834	144,700	834
2016-12-22	805	808	772	779	115,400	779
2016-12-21	783	832	783	810	117,400	810
2016-12-20	781	788	777	782	51,700	782
2016-12-19	784	796	780	782	60,200	782
2016-12-16	796	808	781	786	72,600	786
2016-12-15	827	842	791	800	132,200	800
2016-12-14	865	866	817	828	171,500	828
2016-12-13	808	860	791	845	208,100	845
2016-12-12	791	791	744	774	163,400	774
2016-12-09	806	806	787	793	147,900	793
2016-12-08	835	844	803	806	82,000	806
2016-12-07	820	837	803	827	94,200	827
2016-12-06	854	858	803	810	203,100	810
2016-12-05	866	882	852	856	148,500	856
2016-12-02	930	930	892	892	127,200	892
2016-12-01	932	938	921	929	75,500	929
2016-11-30	932	943	926	932	42,700	932
2016-11-29	945	952	930	930	48,500	930
2016-11-28	919	955	907	947	65,700	947
2016-11-25	960	970	921	921	80,600	921
2016-11-24	990	1,000	957	957	100,900	957
2016-11-22	962	966	933	963	60,200	963
2016-11-21	967	969	940	950	108,900	950
2016-11-18	995	1,000	971	971	115,100	971
2016-11-17	985	1,019	974	1,001	182,100	1,001
2016-11-16	950	996	939	955	238,100	955
2016-11-15	926	936	885	920	261,600	920
2016-11-14	970	1,021	940	941	266,800	941
2016-11-11	1,130	1,130	963	1,000	849,600	1,000
2016-11-10	1,220	1,292	1,216	1,263	167,800	1,263
2016-11-09	1,236	1,255	1,083	1,131	261,700	1,131
2016-11-08	1,240	1,317	1,177	1,243	157,400	1,243
2016-11-07	1,230	1,249	1,203	1,237	79,200	1,237
2016-11-04	1,201	1,256	1,160	1,222	177,700	1,222
2016-11-02	1,286	1,289	1,210	1,245	171,300	1,245
2016-11-01	1,305	1,319	1,287	1,288	85,900	1,288
2016-10-31	1,291	1,328	1,288	1,303	98,500	1,303
2016-10-28	1,324	1,350	1,287	1,287	130,200	1,287
2016-10-27	1,288	1,327	1,273	1,322	183,600	1,322
2016-10-26	1,303	1,342	1,285	1,287	148,100	1,287
2016-10-25	1,319	1,332	1,255	1,300	214,800	1,300
2016-10-24	1,372	1,433	1,320	1,320	727,500	1,320
2016-10-21	1,326	1,366	1,273	1,312	285,500	1,312
2016-10-20	1,321	1,416	1,314	1,326	475,200	1,326
2016-10-19	1,344	1,456	1,331	1,346	872,200	1,346
2016-10-17	1,063	1,313	1,056	1,252	1,147,300	1,252
2016-10-13	968	1,064	966	1,050	120,600	1,050
2016-10-12	1,003	1,005	903	979	126,300	979
2016-10-11	1,034	1,046	1,006	1,010	53,100	1,010
2016-10-07	1,075	1,085	1,033	1,041	98,000	1,041
2016-10-06	1,055	1,110	1,037	1,089	175,100	1,089
2016-10-05	1,055	1,055	1,026	1,039	60,000	1,039
2016-10-04	1,048	1,058	1,020	1,048	72,700	1,048
2016-10-03	1,070	1,072	1,049	1,049	55,500	1,049
2016-09-30	1,026	1,074	1,016	1,042	130,200	1,042
2016-09-29	1,103	1,108	1,030	1,045	228,400	1,045
2016-09-28	1,123	1,174	1,071	1,103	184,700	1,103
2016-09-27	1,073	1,135	1,026	1,110	130,100	1,110
2016-09-26	1,124	1,160	1,062	1,095	258,500	1,095
2016-09-23	1,048	1,120	1,031	1,097	229,700	1,097
2016-09-21	1,010	1,044	985	1,039	96,300	1,039
2016-09-20	995	1,070	960	1,026	147,800	1,026
2016-09-16	1,029	1,029	981	1,009	140,500	1,009
2016-09-15	929	1,017	880	994	211,300	994
2016-09-14	1,029	1,144	857	974	782,000	974
2016-09-13	940	1,050	940	1,020	319,100	1,020
2016-09-12	930	993	930	943	207,400	943
2016-09-09	860	979	846	970	305,100	970
2016-09-08	870	870	826	857	56,800	857
2016-09-07	820	857	811	852	77,000	852
2016-09-06	861	894	829	830	133,300	830
2016-09-05	873	885	851	869	119,200	869
2016-09-02	833	854	817	850	97,300	850
2016-09-01	811	837	806	833	51,900	833
2016-08-31	803	844	795	806	190,100	806
2016-08-30	740	810	721	810	112,800	810
2016-08-29	710	740	710	733	36,000	733
2016-08-26	740	740	713	714	30,700	714
2016-08-25	741	743	719	725	29,100	725
2016-08-24	737	744	700	739	129,900	739
2016-08-23	748	759	740	744	65,100	744
2016-08-22	760	782	750	756	131,200	756
2016-08-19	755	761	736	749	115,600	749
2016-08-18	708	786	708	746	289,800	746
2016-08-17	727	740	700	704	155,700	704
2016-08-16	684	727	675	725	199,500	725
2016-08-15	658	680	646	676	99,700	676
2016-08-12	616	660	610	651	133,500	651
2016-08-10	628	628	605	606	29,100	606
2016-08-09	621	623	618	618	11,900	618
2016-08-08	630	633	619	620	21,500	620
2016-08-05	620	627	615	619	18,500	619
2016-08-04	610	623	605	616	11,400	616
2016-08-03	637	637	609	609	27,100	609
2016-08-02	631	639	621	633	22,600	633
2016-08-01	620	635	606	621	27,800	621
2016-07-29	600	632	592	629	38,300	629
2016-07-28	606	609	597	600	37,900	600
2016-07-27	615	620	605	610	26,200	610
2016-07-26	625	629	606	606	52,600	606
2016-07-25	645	670	632	633	112,700	633
2016-07-22	649	649	621	642	43,100	642
2016-07-21	631	649	621	643	78,700	643
2016-07-20	637	669	610	627	240,500	627
2016-07-19	617	647	604	641	95,100	641
2016-07-15	638	640	590	614	144,800	614
2016-07-14	577	628	565	628	150,300	628
2016-07-13	592	596	555	576	76,600	576
2016-07-12	567	612	565	582	141,100	582
2016-07-11	527	543	522	542	30,700	542
2016-07-08	521	534	504	511	33,400	511
2016-07-07	543	549	527	528	35,500	528
2016-07-06	545	546	527	540	43,400	540
2016-07-05	555	561	530	559	60,000	559
2016-07-04	528	559	517	551	51,600	551
2016-07-01	521	534	512	529	27,100	529
2016-06-30	542	543	519	522	32,800	522
2016-06-29	515	544	499	527	79,300	527
2016-06-28	491	511	480	505	75,800	505
2016-06-27	515	531	499	505	93,200	505
2016-06-24	585	591	500	515	109,300	515
2016-06-23	580	582	555	565	56,800	565
2016-06-22	566	580	549	570	50,700	570
2016-06-21	550	617	549	570	73,700	570
2016-06-20	543	581	543	566	44,800	566
2016-06-17	539	563	532	548	50,600	548
2016-06-16	600	600	523	534	105,500	534
2016-06-15	575	610	570	590	92,400	590
2016-06-14	638	648	550	579	167,400	579
2016-06-13	701	702	641	648	197,900	648
2016-06-10	640	698	637	691	292,700	691
2016-06-09	643	658	630	640	87,800	640
2016-06-08	629	663	601	644	190,200	644
2016-06-07	650	654	618	635	121,900	635
2016-06-06	630	689	630	654	752,400	654
2016-06-03	586	618	581	611	95,300	611
2016-06-02	598	629	580	606	234,400	606
2016-06-01	545	640	531	630	738,000	630
2016-05-31	519	547	512	547	96,600	547
2016-05-30	500	517	499	510	40,400	510
2016-05-27	501	504	496	502	17,800	502
2016-05-26	492	506	482	501	45,700	501
2016-05-25	503	506	488	502	36,900	502
2016-05-24	499	500	486	487	15,500	487
2016-05-23	504	506	490	502	23,400	502
2016-05-20	466	500	464	496	32,800	496
2016-05-19	461	477	460	466	12,600	466
2016-05-18	476	495	453	461	59,900	461
2016-05-17	463	493	463	475	35,000	475
2016-05-16	500	500	452	458	78,100	458
2016-05-13	537	542	490	500	86,100	500
2016-05-12	521	547	517	547	103,300	547
2016-05-11	516	526	509	515	33,200	515
2016-05-10	529	530	510	515	18,700	515
2016-05-09	500	530	500	520	29,400	520
2016-05-06	489	506	488	500	16,900	500
2016-05-02	485	495	480	490	20,900	490
2016-04-28	513	513	500	500	32,200	500
2016-04-27	510	518	504	515	13,200	515
2016-04-26	533	533	486	508	37,700	508
2016-04-25	515	536	510	525	45,100	525
2016-04-22	513	520	504	515	31,000	515
2016-04-21	527	528	510	510	33,900	510
2016-04-20	518	521	510	520	36,400	520
2016-04-19	488	524	488	518	66,200	518
2016-04-18	500	501	472	486	18,500	486
2016-04-15	500	509	500	503	7,500	503
2016-04-14	506	513	503	505	27,900	505
2016-04-13	502	514	493	502	23,900	502
2016-04-12	498	502	486	487	29,400	487
2016-04-11	469	477	467	477	10,400	477
2016-04-08	460	470	440	462	14,500	462
2016-04-07	458	472	456	460	14,800	460
2016-04-06	443	459	443	450	16,700	450
2016-04-05	481	481	443	449	26,500	449
2016-04-04	474	498	463	473	61,800	473
2016-04-01	525	525	483	494	43,800	494
2016-03-31	516	526	513	515	11,400	515
2016-03-30	530	535	518	520	19,900	520
2016-03-29	494	526	493	524	32,400	524
2016-03-28	530	530	503	504	27,400	504
2016-03-25	540	540	514	530	26,500	530
2016-03-24	544	544	528	534	37,600	534
2016-03-23	529	543	525	536	50,300	536
2016-03-22	503	525	503	521	34,600	521
2016-03-18	502	512	495	495	62,400	495
2016-03-17	524	531	510	512	32,000	512
2016-03-16	528	532	507	525	53,000	525
2016-03-15	493	527	491	527	121,400	527
2016-03-14	488	498	485	490	20,100	490
2016-03-11	492	493	480	488	8,900	488
2016-03-10	480	494	472	488	23,600	488
2016-03-09	479	479	465	468	7,800	468
2016-03-08	470	477	458	472	16,300	472
2016-03-07	487	488	473	475	21,500	475
2016-03-04	473	496	470	479	54,100	479
2016-03-03	439	467	439	464	39,400	464
2016-03-02	430	448	426	443	33,100	443
2016-03-01	431	436	424	429	33,400	429
2016-02-29	430	438	418	431	67,200	431
2016-02-26	439	439	427	431	12,900	431
2016-02-25	439	440	420	437	19,900	437
2016-02-24	411	437	409	423	14,400	423
2016-02-23	435	435	418	427	20,400	427
2016-02-22	405	430	403	430	30,500	430
2016-02-19	421	422	405	412	16,000	412
2016-02-18	412	424	400	413	24,200	413
2016-02-17	384	408	384	388	25,300	388
2016-02-16	356	419	356	400	78,300	400
2016-02-15	374	381	350	373	52,900	373
2016-02-12	350	369	330	342	101,000	342
2016-02-10	403	415	365	380	80,400	380
2016-02-09	420	432	402	402	36,700	402
2016-02-08	415	451	415	425	22,300	425
2016-02-05	447	459	408	427	46,000	427
2016-02-04	441	462	438	448	25,200	448
2016-02-03	471	471	438	449	26,700	449
2016-02-02	461	473	460	463	13,100	463
2016-02-01	460	479	459	465	28,500	465
2016-01-29	435	457	431	450	29,200	450
2016-01-28	433	462	426	441	51,700	441
2016-01-27	428	448	428	447	30,700	447
2016-01-26	409	435	409	420	19,100	420
2016-01-25	442	442	420	425	33,400	425
2016-01-22	407	415	390	402	95,700	402
2016-01-21	430	430	382	383	77,100	383
2016-01-20	460	460	411	411	66,100	411
2016-01-19	447	458	444	452	26,400	452
2016-01-18	450	450	432	442	77,400	442
2016-01-15	481	489	452	452	97,100	452
2016-01-14	487	490	473	474	70,600	474
2016-01-13	484	497	484	495	58,700	495
2016-01-12	525	530	461	472	172,500	472
2016-01-08	524	540	503	530	88,000	530
2016-01-07	532	544	527	534	49,200	534
2016-01-06	550	555	526	531	114,200	531
2016-01-05	530	553	519	545	79,400	545
2016-01-04	549	560	526	531	63,800	531

分割・併合履歴：なし

3900 (株)クラウドワークス の時系列データ [2016年度]

3900 (株)クラウドワークスの時系列データ [2016年度]