3997 (株)トレードワークスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,600	1,656	1,600	1,630	9,600	163
2018-12-27	1,680	1,680	1,543	1,631	12,500	163.10
2018-12-26	1,499	1,537	1,400	1,430	22,400	143
2018-12-25	1,505	1,527	1,442	1,442	45,200	144.20
2018-12-21	1,728	1,730	1,645	1,645	21,900	164.50
2018-12-20	1,864	1,900	1,751	1,768	13,900	176.80
2018-12-19	1,860	1,899	1,821	1,830	13,200	183
2018-12-18	1,940	1,940	1,820	1,900	20,800	190
2018-12-17	2,093	2,095	1,980	1,980	11,000	198
2018-12-14	2,104	2,139	2,090	2,105	3,700	210.50
2018-12-13	2,132	2,135	2,050	2,099	4,400	209.90
2018-12-12	2,001	2,167	2,000	2,130	14,600	213
2018-12-11	2,032	2,032	1,881	2,005	11,500	200.50
2018-12-10	2,065	2,065	1,995	2,000	12,200	200
2018-12-07	2,158	2,160	2,105	2,105	9,800	210.50
2018-12-06	2,179	2,198	2,150	2,178	6,300	217.80
2018-12-05	2,204	2,204	2,179	2,200	5,200	220
2018-12-04	2,231	2,268	2,210	2,211	4,900	221.10
2018-12-03	2,216	2,255	2,215	2,230	5,300	223
2018-11-30	2,250	2,254	2,200	2,201	4,400	220.10
2018-11-29	2,240	2,279	2,240	2,250	6,600	225
2018-11-28	2,172	2,230	2,172	2,223	5,600	222.30
2018-11-27	2,175	2,238	2,170	2,193	17,600	219.30
2018-11-26	2,185	2,199	2,160	2,171	9,400	217.10
2018-11-22	2,222	2,230	2,218	2,230	5,000	223
2018-11-21	2,185	2,250	2,169	2,220	5,500	222
2018-11-20	2,229	2,265	2,165	2,203	5,400	220.30
2018-11-19	2,191	2,313	2,128	2,279	7,400	227.90
2018-11-16	2,312	2,328	2,219	2,219	17,700	221.90
2018-11-15	2,316	2,352	2,300	2,332	14,200	233.20
2018-11-14	2,330	2,335	2,293	2,316	78,200	231.60
2018-11-13	2,306	2,339	2,276	2,299	22,100	229.90
2018-11-12	2,449	2,455	2,351	2,356	12,800	235.60
2018-11-09	2,380	2,458	2,380	2,440	13,300	244
2018-11-08	2,450	2,496	2,395	2,395	33,300	239.50
2018-11-07	2,506	2,506	2,421	2,446	17,400	244.60
2018-11-06	2,576	2,577	2,516	2,529	14,300	252.90
2018-11-05	2,499	2,574	2,492	2,516	25,300	251.60
2018-11-02	2,669	2,689	2,637	2,680	17,200	268
2018-11-01	2,570	2,669	2,556	2,623	9,300	262.30
2018-10-31	2,640	2,640	2,505	2,604	11,100	260.40
2018-10-30	2,454	2,550	2,400	2,540	18,600	254
2018-10-29	2,734	2,734	2,497	2,554	18,400	255.40
2018-10-26	2,755	2,800	2,550	2,745	21,100	274.50
2018-10-25	2,695	2,734	2,630	2,705	22,700	270.50
2018-10-24	2,851	2,860	2,716	2,745	14,900	274.50
2018-10-23	2,939	2,939	2,802	2,860	16,000	286
2018-10-22	2,898	2,915	2,865	2,915	3,300	291.50
2018-10-19	2,881	2,950	2,860	2,948	5,200	294.80
2018-10-18	2,980	2,980	2,891	2,967	10,600	296.70
2018-10-17	2,829	2,984	2,829	2,980	35,500	298
2018-10-16	2,742	2,831	2,742	2,771	7,000	277.10
2018-10-15	2,885	2,885	2,735	2,790	17,700	279
2018-10-12	2,780	2,864	2,767	2,850	6,100	285
2018-10-11	2,671	2,846	2,651	2,820	16,000	282
2018-10-10	2,890	2,934	2,870	2,921	16,300	292.10
2018-10-09	2,891	2,891	2,837	2,883	8,900	288.30
2018-10-05	2,846	2,878	2,845	2,872	17,300	287.20
2018-10-04	2,883	2,888	2,846	2,878	7,200	287.80
2018-10-03	2,895	2,895	2,843	2,863	11,300	286.30
2018-10-02	2,953	2,953	2,851	2,919	26,300	291.90
2018-10-01	2,939	2,940	2,882	2,930	16,400	293
2018-09-28	2,915	2,930	2,880	2,880	16,700	288
2018-09-27	2,859	2,900	2,850	2,885	29,600	288.50
2018-09-26	2,846	2,848	2,769	2,833	20,300	283.30
2018-09-25	2,686	2,833	2,686	2,830	99,600	283
2018-09-21	2,618	2,686	2,618	2,670	11,400	267
2018-09-20	2,655	2,655	2,625	2,653	9,200	265.30
2018-09-19	2,643	2,689	2,602	2,647	12,300	264.70
2018-09-18	2,692	2,692	2,663	2,681	7,000	268.10
2018-09-14	2,692	2,692	2,622	2,676	12,600	267.60
2018-09-13	2,679	2,690	2,621	2,671	8,200	267.10
2018-09-12	2,700	2,700	2,629	2,679	9,800	267.90
2018-09-11	2,698	2,710	2,603	2,654	9,600	265.40
2018-09-10	2,700	2,711	2,561	2,652	12,000	265.20
2018-09-07	2,558	2,681	2,557	2,681	16,400	268.10
2018-09-06	2,659	2,659	2,531	2,635	19,100	263.50
2018-09-05	2,623	2,654	2,609	2,629	8,700	262.90
2018-09-04	2,614	2,625	2,560	2,623	8,500	262.30
2018-09-03	2,664	2,664	2,418	2,564	22,500	256.40
2018-08-31	2,599	2,660	2,562	2,635	19,400	263.50
2018-08-30	2,585	2,596	2,523	2,596	14,100	259.60
2018-08-29	2,493	2,562	2,472	2,559	16,100	255.90
2018-08-28	2,527	2,527	2,451	2,467	14,200	246.70
2018-08-27	2,503	2,537	2,443	2,495	20,600	249.50
2018-08-24	2,411	2,490	2,411	2,478	14,300	247.80
2018-08-23	2,330	2,450	2,320	2,421	23,900	242.10
2018-08-22	2,273	2,337	2,273	2,321	83,800	232.10
2018-08-21	2,391	2,391	2,282	2,298	28,100	229.80
2018-08-20	2,517	2,519	2,413	2,422	15,700	242.20
2018-08-17	2,485	2,500	2,465	2,476	9,000	247.60
2018-08-16	2,460	2,474	2,377	2,468	24,000	246.80
2018-08-15	2,492	2,492	2,465	2,470	23,200	247
2018-08-14	2,486	2,506	2,480	2,499	8,900	249.90
2018-08-13	2,558	2,558	2,462	2,481	18,500	248.10
2018-08-10	2,502	2,553	2,494	2,545	15,600	254.50
2018-08-09	2,530	2,533	2,495	2,530	21,400	253
2018-08-08	2,502	2,554	2,475	2,542	21,500	254.20
2018-08-07	2,530	2,580	2,482	2,500	62,100	250
2018-08-06	2,888	2,890	2,576	2,580	157,700	258
2018-08-03	2,780	2,834	2,738	2,788	41,600	278.80
2018-08-02	2,700	2,760	2,650	2,758	21,000	275.80
2018-08-01	2,670	2,747	2,670	2,701	10,700	270.10
2018-07-31	2,722	2,722	2,620	2,670	15,300	267
2018-07-30	2,840	2,840	2,731	2,733	18,400	273.30
2018-07-27	2,784	2,795	2,757	2,790	9,100	279
2018-07-26	2,768	2,791	2,751	2,770	8,500	277
2018-07-25	2,730	2,761	2,693	2,743	8,900	274.30
2018-07-24	2,705	2,706	2,672	2,691	11,300	269.10
2018-07-23	2,712	2,728	2,699	2,704	8,600	270.40
2018-07-20	2,783	2,813	2,725	2,750	10,300	275
2018-07-19	2,883	2,900	2,755	2,782	30,900	278.20
2018-07-18	2,835	2,922	2,832	2,839	36,200	283.90
2018-07-17	2,763	2,842	2,745	2,812	17,200	281.20
2018-07-13	2,709	2,737	2,679	2,730	22,300	273
2018-07-12	2,671	2,735	2,661	2,690	12,400	269
2018-07-11	2,638	2,744	2,621	2,694	21,300	269.40
2018-07-10	2,700	2,700	2,622	2,660	11,100	266
2018-07-09	2,598	2,660	2,598	2,653	11,200	265.30
2018-07-06	2,501	2,595	2,495	2,572	16,800	257.20
2018-07-05	2,572	2,576	2,475	2,489	37,900	248.90
2018-07-04	2,558	2,595	2,555	2,585	12,800	258.50
2018-07-03	2,591	2,618	2,575	2,582	19,800	258.20
2018-07-02	2,594	2,626	2,575	2,595	26,300	259.50
2018-06-29	2,582	2,589	2,535	2,575	24,000	257.50
2018-06-28	2,591	2,596	2,540	2,540	39,800	254
2018-06-27	2,600	2,690	2,563	2,641	49,900	264.10
2018-06-26	2,659	2,702	2,603	2,622	50,400	262.20
2018-06-25	2,899	2,904	2,721	2,740	28,000	274
2018-06-22	2,900	2,900	2,865	2,881	8,400	288.10
2018-06-21	2,840	2,944	2,823	2,930	20,000	293
2018-06-20	2,811	2,850	2,770	2,840	29,700	284
2018-06-19	2,977	2,977	2,787	2,850	41,500	285
2018-06-18	2,910	2,987	2,880	2,959	40,600	295.90
2018-06-15	2,898	2,920	2,835	2,880	44,000	288
2018-06-14	2,797	2,846	2,770	2,822	19,300	282.20
2018-06-13	2,732	2,792	2,720	2,783	31,400	278.30
2018-06-12	2,782	2,793	2,705	2,723	35,400	272.30
2018-06-11	2,890	2,890	2,777	2,782	40,300	278.20
2018-06-08	2,857	2,899	2,857	2,898	10,000	289.80
2018-06-07	2,900	2,900	2,860	2,900	18,400	290
2018-06-06	2,921	2,933	2,862	2,890	27,600	289
2018-06-05	2,994	3,000	2,911	2,933	21,500	293.30
2018-06-04	2,961	3,000	2,961	2,976	24,200	297.60
2018-06-01	2,901	2,995	2,896	2,961	28,200	296.10
2018-05-31	2,925	2,925	2,880	2,910	20,300	291
2018-05-30	2,905	2,905	2,854	2,900	36,800	290
2018-05-29	3,000	3,045	2,960	2,980	40,300	298
2018-05-28	3,035	3,035	2,950	3,005	19,600	300.50
2018-05-25	3,030	3,035	2,973	3,000	26,500	300
2018-05-24	3,010	3,035	2,950	3,030	23,000	303
2018-05-23	3,020	3,020	2,923	2,993	35,200	299.30
2018-05-22	3,080	3,110	2,994	3,020	59,000	302
2018-05-21	2,959	3,070	2,956	3,015	33,600	301.50
2018-05-18	2,987	2,987	2,910	2,922	19,400	292.20
2018-05-17	2,865	2,947	2,861	2,945	34,900	294.50
2018-05-16	2,937	3,005	2,840	2,858	92,000	285.80
2018-05-15	3,000	3,015	2,957	2,958	28,000	295.80
2018-05-14	3,055	3,070	2,943	3,030	62,500	303
2018-05-11	3,035	3,110	3,015	3,050	32,800	305
2018-05-10	3,130	3,205	3,000	3,045	89,600	304.50
2018-05-09	3,350	3,350	3,025	3,100	181,500	310
2018-05-08	3,465	3,515	3,170	3,335	471,800	333.50
2018-05-07	3,395	3,395	3,395	3,395	18,000	339.50
2018-05-02	2,900	2,938	2,861	2,892	33,000	289.20
2018-05-01	2,816	2,881	2,815	2,862	14,700	286.20
2018-04-27	2,801	2,801	2,751	2,798	15,000	279.80
2018-04-26	2,762	2,799	2,731	2,792	15,400	279.20
2018-04-25	2,809	2,816	2,730	2,758	17,600	275.80
2018-04-24	2,720	2,795	2,700	2,770	14,800	277
2018-04-23	2,631	2,730	2,631	2,720	10,900	272
2018-04-20	2,610	2,634	2,532	2,630	21,500	263
2018-04-19	2,721	2,758	2,554	2,560	39,000	256
2018-04-18	2,717	2,750	2,702	2,730	11,900	273
2018-04-17	2,752	2,792	2,553	2,717	60,000	271.70
2018-04-16	2,880	2,927	2,800	2,801	23,900	280.10
2018-04-13	2,868	2,930	2,835	2,911	13,400	291.10
2018-04-12	2,950	2,951	2,798	2,818	62,900	281.80
2018-04-11	3,110	3,190	2,945	2,968	47,600	296.80
2018-04-10	3,230	3,275	3,050	3,105	44,800	310.50
2018-04-09	3,300	3,370	3,215	3,230	82,500	323
2018-04-06	3,170	3,350	3,150	3,215	116,200	321.50
2018-04-05	3,015	3,170	3,015	3,120	49,400	312
2018-04-04	3,000	3,025	2,960	2,995	15,200	299.50
2018-04-03	2,937	3,015	2,924	2,949	15,600	294.90
2018-03-30	2,950	2,977	2,936	2,967	11,100	296.70
2018-03-29	2,999	3,010	2,922	2,930	14,300	293
2018-03-28	2,985	3,050	2,951	2,977	10,500	297.70
2018-03-27	9,280	9,280	9,020	9,170	12,100	305.67
2018-03-26	9,170	9,200	8,770	8,990	10,200	299.67
2018-03-23	9,100	9,380	9,020	9,250	13,300	308.33
2018-03-22	9,010	9,630	8,980	9,550	12,700	318.33
2018-03-20	8,820	9,000	8,760	9,000	9,100	300
2018-03-19	9,220	9,220	9,000	9,010	10,400	300.33
2018-03-16	9,160	9,260	9,080	9,130	2,600	304.33
2018-03-15	9,340	9,340	9,070	9,160	4,700	305.33
2018-03-14	9,170	9,330	9,140	9,320	6,600	310.67
2018-03-13	8,980	9,150	8,950	9,100	5,800	303.33
2018-03-12	8,760	8,980	8,750	8,980	6,200	299.33
2018-03-09	8,700	8,830	8,700	8,700	5,500	290
2018-03-08	8,610	8,730	8,610	8,700	6,000	290
2018-03-07	8,800	8,800	8,620	8,700	6,300	290
2018-03-06	8,970	8,980	8,730	8,810	7,500	293.67
2018-03-05	8,870	9,180	8,600	8,680	12,600	289.33
2018-03-02	8,750	9,070	8,740	9,020	7,100	300.67
2018-03-01	9,030	9,260	9,030	9,120	9,300	304
2018-02-28	9,230	9,340	9,130	9,180	13,700	306
2018-02-27	9,530	9,570	9,270	9,320	13,600	310.67
2018-02-26	9,530	9,690	9,260	9,550	24,700	318.33
2018-02-23	9,990	9,990	9,470	9,620	142,100	320.67
2018-02-22	8,600	8,600	8,390	8,490	8,500	283
2018-02-21	8,570	8,760	8,510	8,610	13,900	287
2018-02-20	8,650	8,780	8,600	8,670	14,200	289
2018-02-19	8,420	8,880	8,420	8,750	20,500	291.67
2018-02-16	8,190	8,410	8,110	8,330	11,800	277.67
2018-02-15	8,130	8,250	8,000	8,040	7,600	268
2018-02-14	8,530	8,640	7,660	8,080	20,300	269.33
2018-02-13	9,670	9,680	8,600	8,680	38,500	289.33
2018-02-09	7,460	8,420	7,460	8,350	11,700	278.33
2018-02-08	8,000	8,290	7,800	8,210	9,500	273.67
2018-02-07	8,400	8,410	7,530	7,650	16,400	255
2018-02-06	8,200	8,390	7,350	7,650	32,200	255
2018-02-05	8,700	8,990	8,630	8,850	17,600	295
2018-02-02	9,320	9,380	9,120	9,160	13,100	305.33
2018-02-01	9,580	9,670	9,400	9,420	11,900	314
2018-01-31	9,620	9,740	9,540	9,660	11,700	322
2018-01-30	9,860	9,860	9,500	9,770	20,100	325.67
2018-01-29	10,030	10,250	9,860	9,960	44,600	332
2018-01-26	9,700	9,920	9,670	9,760	9,300	325.33
2018-01-25	9,920	10,100	9,650	9,790	17,700	326.33
2018-01-24	9,830	10,170	9,800	9,900	27,900	330
2018-01-23	9,360	10,060	9,200	9,980	61,100	332.67
2018-01-22	9,190	9,450	9,050	9,270	13,100	309
2018-01-19	9,500	9,500	9,150	9,250	25,300	308.33
2018-01-18	9,900	9,930	9,450	9,500	39,000	316.67
2018-01-17	10,070	10,150	9,770	9,860	32,100	328.67
2018-01-16	10,480	10,480	10,010	10,170	56,200	339
2018-01-15	9,750	10,500	9,600	10,450	64,900	348.33
2018-01-12	9,640	9,810	9,470	9,600	29,100	320
2018-01-11	9,430	9,650	9,350	9,490	16,500	316.33
2018-01-10	9,320	9,850	9,320	9,650	39,800	321.67
2018-01-09	9,900	9,900	9,300	9,320	49,300	310.67
2018-01-05	10,300	10,450	9,740	9,750	76,300	325
2018-01-04	10,600	10,700	10,110	10,360	94,300	345.33

分割・併合履歴： [2025-09-29]1株→10株 [2018-03-28]1株→3株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日

3997 (株)トレードワークス の時系列データ [2018年度]

3997 (株)トレードワークスの時系列データ [2018年度]