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