3900 (株)クラウドワークスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,129	1,129	1,050	1,080	169,800	1,080
2017-12-28	1,140	1,140	1,066	1,082	254,000	1,082
2017-12-27	1,079	1,144	1,079	1,125	343,800	1,125
2017-12-26	1,032	1,094	1,032	1,076	220,200	1,076
2017-12-25	1,058	1,078	1,036	1,043	166,100	1,043
2017-12-22	1,021	1,083	1,003	1,024	425,300	1,024
2017-12-21	1,044	1,044	999	1,014	146,400	1,014
2017-12-20	1,025	1,063	1,011	1,044	138,200	1,044
2017-12-19	961	1,026	960	1,004	166,400	1,004
2017-12-18	1,000	1,012	954	961	119,600	961
2017-12-15	946	982	933	981	105,800	981
2017-12-14	962	977	938	941	104,100	941
2017-12-13	925	964	920	964	105,900	964
2017-12-12	950	979	921	925	205,000	925
2017-12-11	930	951	924	949	107,000	949
2017-12-08	935	945	910	924	232,400	924
2017-12-07	955	973	920	929	248,500	929
2017-12-06	970	988	939	955	200,600	955
2017-12-05	988	1,034	960	960	274,900	960
2017-12-04	1,040	1,056	988	992	176,500	992
2017-12-01	1,060	1,083	1,036	1,050	108,900	1,050
2017-11-30	1,026	1,072	1,003	1,060	195,600	1,060
2017-11-29	1,075	1,082	1,021	1,039	129,100	1,039
2017-11-28	1,040	1,086	1,000	1,075	359,700	1,075
2017-11-27	1,088	1,192	1,050	1,059	851,000	1,059
2017-11-24	1,006	1,080	1,006	1,058	231,600	1,058
2017-11-22	1,046	1,061	1,010	1,018	192,500	1,018
2017-11-21	1,021	1,058	996	1,046	256,700	1,046
2017-11-20	958	1,083	958	1,025	681,100	1,025
2017-11-17	973	1,071	958	958	644,600	958
2017-11-16	996	1,025	975	984	295,100	984
2017-11-15	998	1,026	960	1,000	298,600	1,000
2017-11-13	1,014	1,020	926	974	370,000	974
2017-11-10	850	964	845	963	895,800	963
2017-11-09	815	846	806	814	64,800	814
2017-11-08	815	823	810	819	33,500	819
2017-11-07	820	824	806	824	37,400	824
2017-11-06	838	838	816	821	63,300	821
2017-11-02	854	855	793	824	113,100	824
2017-11-01	860	887	850	854	46,300	854
2017-10-31	870	871	860	860	18,400	860
2017-10-30	865	874	861	868	37,200	868
2017-10-27	864	872	860	866	25,800	866
2017-10-26	856	875	856	870	24,900	870
2017-10-25	880	886	857	857	37,600	857
2017-10-24	874	884	871	883	38,900	883
2017-10-23	856	878	856	872	44,100	872
2017-10-20	859	862	835	851	35,200	851
2017-10-19	888	888	857	857	46,600	857
2017-10-18	867	883	858	883	84,100	883
2017-10-17	824	862	821	857	78,800	857
2017-10-16	840	840	818	821	38,200	821
2017-10-13	816	825	813	817	37,200	817
2017-10-12	815	831	813	819	55,700	819
2017-10-11	860	863	800	812	240,600	812
2017-10-10	880	889	856	860	51,000	860
2017-10-06	893	903	881	882	82,300	882
2017-10-05	910	917	901	905	27,000	905
2017-10-04	920	924	904	904	42,000	904
2017-10-03	921	934	918	924	39,200	924
2017-10-02	893	921	892	921	50,300	921
2017-09-29	902	908	892	898	49,200	898
2017-09-28	912	921	896	896	45,600	896
2017-09-27	873	960	861	905	165,400	905
2017-09-26	866	877	861	867	36,500	867
2017-09-25	870	885	865	867	45,500	867
2017-09-22	875	887	865	870	51,100	870
2017-09-21	876	878	868	873	48,400	873
2017-09-20	883	898	868	874	36,500	874
2017-09-19	884	904	880	882	48,100	882
2017-09-15	872	885	868	879	38,600	879
2017-09-14	896	900	877	879	41,000	879
2017-09-13	910	910	896	897	27,900	897
2017-09-12	916	918	900	908	23,100	908
2017-09-11	907	924	900	906	25,600	906
2017-09-08	900	907	881	889	44,000	889
2017-09-07	903	920	892	900	37,600	900
2017-09-06	866	910	861	909	77,000	909
2017-09-05	925	931	895	896	49,400	896
2017-09-04	932	935	918	926	54,400	926
2017-09-01	965	967	927	952	42,000	952
2017-08-31	970	976	965	965	24,100	965
2017-08-30	985	988	965	970	30,900	970
2017-08-29	985	992	971	976	40,300	976
2017-08-28	993	999	981	999	38,100	999
2017-08-25	991	991	975	986	30,200	986
2017-08-24	988	994	979	989	34,900	989
2017-08-23	992	992	980	989	28,700	989
2017-08-22	980	995	977	988	78,900	988
2017-08-21	956	981	941	981	40,900	981
2017-08-18	950	960	939	949	32,300	949
2017-08-17	960	964	946	958	28,800	958
2017-08-16	906	952	903	952	62,300	952
2017-08-15	898	917	896	903	56,300	903
2017-08-14	888	906	887	900	40,700	900
2017-08-10	930	940	888	902	115,100	902
2017-08-09	981	981	935	947	115,700	947
2017-08-08	986	991	980	980	11,800	980
2017-08-07	992	994	980	985	20,300	985
2017-08-04	984	985	972	984	19,800	984
2017-08-03	992	993	976	979	23,300	979
2017-08-02	991	994	982	991	29,100	991
2017-08-01	996	1,002	977	988	69,500	988
2017-07-31	996	1,009	992	996	43,000	996
2017-07-28	1,032	1,033	992	998	94,800	998
2017-07-27	1,048	1,056	1,036	1,038	64,300	1,038
2017-07-26	1,030	1,060	1,030	1,060	162,100	1,060
2017-07-25	1,008	1,032	1,008	1,015	53,000	1,015
2017-07-24	1,006	1,042	1,006	1,013	97,100	1,013
2017-07-21	998	1,008	993	1,007	25,300	1,007
2017-07-20	1,002	1,003	993	993	25,900	993
2017-07-19	992	1,005	990	996	30,700	996
2017-07-18	1,014	1,015	992	994	52,000	994
2017-07-14	1,003	1,003	991	991	24,500	991
2017-07-13	998	1,006	990	994	25,200	994
2017-07-12	1,029	1,029	992	998	69,900	998
2017-07-11	990	1,040	990	1,029	71,100	1,029
2017-07-10	995	1,001	990	990	25,300	990
2017-07-07	984	995	984	990	22,400	990
2017-07-06	1,006	1,006	984	991	39,600	991
2017-07-05	987	1,007	985	997	26,700	997
2017-07-04	1,003	1,015	983	985	35,500	985
2017-07-03	1,001	1,005	994	999	39,000	999
2017-06-30	985	1,004	985	997	38,700	997
2017-06-29	991	1,016	985	1,009	56,300	1,009
2017-06-28	999	1,011	992	994	65,300	994
2017-06-27	1,020	1,022	1,005	1,010	36,000	1,010
2017-06-26	1,018	1,031	1,006	1,014	100,900	1,014
2017-06-23	1,000	1,000	971	978	94,800	978
2017-06-22	1,010	1,010	993	1,001	36,500	1,001
2017-06-21	1,010	1,017	992	1,000	56,600	1,000
2017-06-20	1,027	1,043	1,006	1,016	182,700	1,016
2017-06-19	979	985	961	980	52,800	980
2017-06-16	990	993	952	969	131,700	969
2017-06-15	994	1,013	989	991	55,000	991
2017-06-14	1,015	1,020	993	1,007	56,000	1,007
2017-06-13	1,020	1,036	1,003	1,012	51,700	1,012
2017-06-12	1,047	1,047	1,020	1,020	66,700	1,020
2017-06-09	1,058	1,058	1,028	1,039	50,100	1,039
2017-06-08	1,080	1,080	1,030	1,030	91,900	1,030
2017-06-07	1,060	1,085	1,056	1,063	56,400	1,063
2017-06-06	1,107	1,119	1,070	1,071	149,600	1,071
2017-06-05	1,110	1,170	1,101	1,111	267,000	1,111
2017-06-02	1,076	1,126	1,065	1,113	349,300	1,113
2017-06-01	1,030	1,078	1,019	1,065	128,200	1,065
2017-05-31	1,000	1,083	1,000	1,035	261,400	1,035
2017-05-30	995	1,013	987	993	55,800	993
2017-05-29	1,024	1,033	1,000	1,000	59,300	1,000
2017-05-26	1,043	1,064	1,024	1,024	112,600	1,024
2017-05-25	1,000	1,100	1,000	1,034	541,600	1,034
2017-05-24	968	970	953	966	63,200	966
2017-05-23	963	975	944	957	65,600	957
2017-05-22	962	981	962	966	59,400	966
2017-05-19	954	969	943	966	66,300	966
2017-05-18	932	964	932	944	83,300	944
2017-05-17	962	975	950	966	91,200	966
2017-05-16	981	995	968	968	76,300	968
2017-05-15	1,001	1,001	970	979	106,400	979
2017-05-12	1,017	1,028	1,002	1,005	75,600	1,005
2017-05-11	1,048	1,063	1,023	1,023	115,600	1,023
2017-05-10	1,011	1,049	1,000	1,043	158,000	1,043
2017-05-09	1,015	1,023	998	1,000	86,000	1,000
2017-05-08	1,020	1,035	1,014	1,015	77,100	1,015
2017-05-02	1,002	1,024	1,000	1,008	77,400	1,008
2017-05-01	999	1,017	992	998	75,500	998
2017-04-28	999	1,020	994	999	90,300	999
2017-04-27	1,020	1,030	996	1,001	83,600	1,001
2017-04-26	1,017	1,045	1,004	1,017	168,200	1,017
2017-04-25	963	1,012	963	1,005	121,000	1,005
2017-04-24	1,004	1,014	964	964	123,800	964
2017-04-21	1,010	1,015	993	999	69,900	999
2017-04-20	1,005	1,022	1,000	1,002	69,100	1,002
2017-04-19	1,000	1,034	999	1,002	144,900	1,002
2017-04-18	997	1,023	974	1,013	173,400	1,013
2017-04-17	910	963	910	952	106,000	952
2017-04-14	955	970	925	925	132,000	925
2017-04-13	928	978	928	970	133,500	970
2017-04-12	940	979	919	950	254,100	950
2017-04-11	996	1,015	956	960	201,500	960
2017-04-10	1,024	1,046	990	995	192,600	995
2017-04-07	1,012	1,055	980	1,010	327,700	1,010
2017-04-06	1,054	1,065	980	1,018	328,500	1,018
2017-04-05	1,140	1,150	1,050	1,080	265,700	1,080
2017-04-04	1,220	1,224	950	1,123	776,300	1,123
2017-04-03	1,131	1,222	1,131	1,218	722,500	1,218
2017-03-31	1,112	1,147	1,101	1,121	333,000	1,121
2017-03-30	1,141	1,163	1,089	1,092	471,600	1,092
2017-03-29	1,138	1,178	1,114	1,152	1,091,700	1,152
2017-03-28	1,010	1,126	1,006	1,102	1,461,400	1,102
2017-03-27	1,022	1,023	967	1,013	285,500	1,013
2017-03-24	1,025	1,047	1,008	1,011	302,600	1,011
2017-03-23	1,038	1,050	1,002	1,022	630,100	1,022
2017-03-22	963	1,018	955	993	514,200	993
2017-03-21	1,002	1,080	964	984	1,452,100	984
2017-03-17	985	1,028	950	1,010	1,034,700	1,010
2017-03-16	990	1,042	942	995	3,128,000	995
2017-03-15	888	1,048	885	1,017	8,572,500	1,017
2017-03-14	762	914	762	914	1,401,100	914
2017-03-13	745	809	744	764	253,600	764
2017-03-10	749	753	734	743	76,700	743
2017-03-09	741	755	741	744	43,600	744
2017-03-08	761	768	740	744	111,400	744
2017-03-07	780	781	759	761	74,700	761
2017-03-06	776	783	765	777	74,200	777
2017-03-03	795	795	771	771	81,300	771
2017-03-02	779	806	777	790	110,400	790
2017-03-01	764	784	753	776	96,200	776
2017-02-28	790	792	756	761	146,200	761
2017-02-27	798	834	788	788	356,500	788
2017-02-24	767	792	751	785	236,300	785
2017-02-23	717	785	714	769	283,300	769
2017-02-22	717	740	716	716	84,800	716
2017-02-21	696	717	696	715	77,800	715
2017-02-20	711	720	698	701	133,900	701
2017-02-17	724	731	705	720	132,600	720
2017-02-16	731	744	725	725	98,300	725
2017-02-15	769	772	734	740	177,100	740
2017-02-14	756	779	752	755	184,000	755
2017-02-13	735	794	735	768	391,400	768
2017-02-10	715	730	675	729	399,800	729
2017-02-09	715	740	706	717	262,000	717
2017-02-08	680	710	671	693	241,300	693
2017-02-07	687	696	656	660	274,900	660
2017-02-06	725	725	690	698	197,800	698
2017-02-03	738	747	702	708	178,300	708
2017-02-02	761	779	731	738	168,400	738
2017-02-01	789	790	756	761	174,100	761
2017-01-31	812	814	780	786	148,400	786
2017-01-30	822	825	808	811	67,800	811
2017-01-27	837	842	820	820	68,200	820
2017-01-26	848	859	826	832	99,600	832
2017-01-25	839	854	820	837	111,800	837
2017-01-24	839	842	817	826	33,500	826
2017-01-23	830	846	825	833	41,300	833
2017-01-20	813	831	813	823	34,000	823
2017-01-19	841	855	815	815	77,400	815
2017-01-18	853	863	833	835	84,700	835
2017-01-17	889	898	863	865	49,600	865
2017-01-16	915	921	881	881	63,500	881
2017-01-13	878	881	851	875	81,400	875
2017-01-12	901	913	886	886	62,900	886
2017-01-11	939	940	892	893	142,000	893
2017-01-10	950	975	937	953	225,600	953
2017-01-06	896	949	888	902	156,300	902
2017-01-05	870	926	865	907	124,900	907
2017-01-04	884	885	870	871	84,500	871

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 [2017年度]

3900 (株)クラウドワークスの時系列データ [2017年度]