4434 (株)サーバーワークス の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 8,700 | 8,700 | 8,540 | 8,650 | 9,200 | 4,325 |
| 2019-12-27 | 8,460 | 8,760 | 8,460 | 8,680 | 18,800 | 4,340 |
| 2019-12-26 | 8,480 | 8,480 | 8,310 | 8,390 | 9,900 | 4,195 |
| 2019-12-25 | 8,200 | 8,450 | 8,070 | 8,330 | 14,600 | 4,165 |
| 2019-12-24 | 8,130 | 8,250 | 8,100 | 8,200 | 12,200 | 4,100 |
| 2019-12-23 | 8,450 | 8,450 | 8,260 | 8,280 | 6,900 | 4,140 |
| 2019-12-20 | 8,390 | 8,410 | 8,320 | 8,410 | 5,700 | 4,205 |
| 2019-12-19 | 8,440 | 8,500 | 8,330 | 8,390 | 5,300 | 4,195 |
| 2019-12-18 | 8,640 | 8,640 | 8,290 | 8,330 | 15,700 | 4,165 |
| 2019-12-17 | 8,590 | 8,640 | 8,470 | 8,640 | 8,000 | 4,320 |
| 2019-12-16 | 8,650 | 8,650 | 8,420 | 8,500 | 6,400 | 4,250 |
| 2019-12-13 | 8,760 | 8,760 | 8,470 | 8,500 | 10,500 | 4,250 |
| 2019-12-12 | 8,600 | 8,720 | 8,470 | 8,560 | 7,700 | 4,280 |
| 2019-12-11 | 8,800 | 8,890 | 8,600 | 8,600 | 22,700 | 4,300 |
| 2019-12-10 | 8,620 | 8,880 | 8,580 | 8,790 | 28,700 | 4,395 |
| 2019-12-09 | 8,510 | 8,720 | 8,440 | 8,580 | 46,300 | 4,290 |
| 2019-12-06 | 8,200 | 8,230 | 8,040 | 8,120 | 7,900 | 4,060 |
| 2019-12-05 | 8,640 | 8,680 | 8,140 | 8,200 | 21,600 | 4,100 |
| 2019-12-04 | 8,220 | 8,680 | 8,200 | 8,630 | 55,700 | 4,315 |
| 2019-12-03 | 7,810 | 8,190 | 7,810 | 8,140 | 12,300 | 4,070 |
| 2019-12-02 | 8,100 | 8,180 | 7,900 | 7,900 | 13,000 | 3,950 |
| 2019-11-29 | 7,980 | 8,080 | 7,940 | 8,000 | 9,600 | 4,000 |
| 2019-11-28 | 8,140 | 8,190 | 7,910 | 7,970 | 12,800 | 3,985 |
| 2019-11-27 | 8,020 | 8,290 | 7,970 | 8,130 | 19,800 | 4,065 |
| 2019-11-26 | 8,250 | 8,450 | 7,910 | 8,020 | 38,800 | 4,010 |
| 2019-11-25 | 7,990 | 8,300 | 7,990 | 8,250 | 45,400 | 4,125 |
| 2019-11-22 | 7,310 | 7,900 | 7,300 | 7,840 | 28,900 | 3,920 |
| 2019-11-21 | 7,300 | 7,400 | 7,110 | 7,270 | 11,300 | 3,635 |
| 2019-11-20 | 7,490 | 7,560 | 7,300 | 7,360 | 6,900 | 3,680 |
| 2019-11-19 | 7,520 | 7,600 | 7,430 | 7,490 | 5,700 | 3,745 |
| 2019-11-18 | 7,450 | 7,550 | 7,410 | 7,480 | 5,100 | 3,740 |
| 2019-11-15 | 7,260 | 7,490 | 7,220 | 7,360 | 5,800 | 3,680 |
| 2019-11-14 | 7,210 | 7,510 | 7,210 | 7,260 | 15,600 | 3,630 |
| 2019-11-13 | 7,630 | 7,840 | 7,360 | 7,360 | 21,000 | 3,680 |
| 2019-11-12 | 7,670 | 7,700 | 7,540 | 7,620 | 7,200 | 3,810 |
| 2019-11-11 | 7,330 | 7,700 | 7,330 | 7,670 | 26,400 | 3,835 |
| 2019-11-08 | 7,350 | 7,350 | 7,080 | 7,300 | 12,100 | 3,650 |
| 2019-11-07 | 7,280 | 7,390 | 7,200 | 7,350 | 4,400 | 3,675 |
| 2019-11-06 | 7,370 | 7,460 | 7,280 | 7,290 | 11,400 | 3,645 |
| 2019-11-05 | 7,450 | 7,490 | 7,300 | 7,330 | 13,500 | 3,665 |
| 2019-11-01 | 7,280 | 7,380 | 7,190 | 7,360 | 10,400 | 3,680 |
| 2019-10-31 | 7,300 | 7,390 | 7,180 | 7,300 | 11,800 | 3,650 |
| 2019-10-30 | 7,270 | 7,270 | 7,030 | 7,260 | 14,000 | 3,630 |
| 2019-10-29 | 7,350 | 7,420 | 7,190 | 7,270 | 15,800 | 3,635 |
| 2019-10-28 | 7,200 | 7,460 | 7,180 | 7,400 | 38,400 | 3,700 |
| 2019-10-25 | 6,970 | 7,170 | 6,760 | 7,050 | 47,800 | 3,525 |
| 2019-10-24 | 6,510 | 7,070 | 6,510 | 7,070 | 60,200 | 3,535 |
| 2019-10-23 | 6,020 | 6,700 | 5,910 | 6,530 | 54,000 | 3,265 |
| 2019-10-21 | 6,030 | 6,030 | 5,770 | 5,870 | 18,500 | 2,935 |
| 2019-10-18 | 6,160 | 6,230 | 6,000 | 6,030 | 18,900 | 3,015 |
| 2019-10-17 | 6,400 | 6,490 | 6,170 | 6,220 | 16,800 | 3,110 |
| 2019-10-16 | 6,450 | 6,560 | 6,230 | 6,490 | 60,300 | 3,245 |
| 2019-10-15 | 6,540 | 6,770 | 6,520 | 6,640 | 39,400 | 3,320 |
| 2019-10-11 | 6,380 | 6,470 | 6,210 | 6,380 | 25,400 | 3,190 |
| 2019-10-10 | 7,010 | 7,010 | 6,360 | 6,380 | 40,500 | 3,190 |
| 2019-10-09 | 6,880 | 7,000 | 6,810 | 6,950 | 27,300 | 3,475 |
| 2019-10-08 | 7,020 | 7,150 | 6,800 | 6,880 | 20,200 | 3,440 |
| 2019-10-07 | 7,200 | 7,370 | 6,930 | 6,960 | 42,000 | 3,480 |
| 2019-10-04 | 7,210 | 7,330 | 6,700 | 6,870 | 40,700 | 3,435 |
| 2019-10-03 | 6,660 | 7,400 | 6,580 | 7,130 | 54,400 | 3,565 |
| 2019-10-02 | 6,710 | 6,990 | 6,670 | 6,810 | 31,000 | 3,405 |
| 2019-10-01 | 6,350 | 6,960 | 6,350 | 6,900 | 67,200 | 3,450 |
| 2019-09-30 | 6,170 | 6,460 | 6,170 | 6,280 | 25,500 | 3,140 |
| 2019-09-27 | 6,090 | 6,290 | 6,010 | 6,140 | 21,700 | 3,070 |
| 2019-09-26 | 6,160 | 6,470 | 6,040 | 6,090 | 39,800 | 3,045 |
| 2019-09-25 | 5,700 | 6,340 | 5,670 | 6,200 | 67,100 | 3,100 |
| 2019-09-24 | 5,320 | 5,770 | 5,310 | 5,770 | 28,500 | 2,885 |
| 2019-09-20 | 5,210 | 5,360 | 5,170 | 5,300 | 25,600 | 2,650 |
| 2019-09-19 | 5,230 | 5,330 | 5,190 | 5,200 | 10,600 | 2,600 |
| 2019-09-18 | 5,300 | 5,390 | 5,180 | 5,240 | 13,100 | 2,620 |
| 2019-09-17 | 5,330 | 5,330 | 5,190 | 5,300 | 14,800 | 2,650 |
| 2019-09-13 | 5,480 | 5,480 | 5,260 | 5,360 | 15,100 | 2,680 |
| 2019-09-12 | 5,620 | 5,690 | 5,500 | 5,530 | 17,200 | 2,765 |
| 2019-09-11 | 5,310 | 5,540 | 5,300 | 5,520 | 23,200 | 2,760 |
| 2019-09-10 | 5,300 | 5,310 | 5,100 | 5,300 | 13,400 | 2,650 |
| 2019-09-09 | 5,310 | 5,380 | 5,250 | 5,280 | 13,900 | 2,640 |
| 2019-09-06 | 5,330 | 5,470 | 5,270 | 5,270 | 20,900 | 2,635 |
| 2019-09-05 | 5,250 | 5,390 | 5,250 | 5,350 | 21,500 | 2,675 |
| 2019-09-04 | 5,380 | 5,390 | 5,250 | 5,300 | 24,000 | 2,650 |
| 2019-09-03 | 5,530 | 5,620 | 5,430 | 5,450 | 21,300 | 2,725 |
| 2019-09-02 | 5,880 | 5,880 | 5,600 | 5,610 | 15,900 | 2,805 |
| 2019-08-30 | 5,600 | 6,060 | 5,440 | 5,880 | 22,100 | 2,940 |
| 2019-08-29 | 5,750 | 5,950 | 5,390 | 5,460 | 24,900 | 2,730 |
| 2019-08-28 | 12,320 | 12,350 | 11,690 | 11,690 | 10,600 | 2,922.50 |
| 2019-08-27 | 12,590 | 12,750 | 12,350 | 12,350 | 5,800 | 3,087.50 |
| 2019-08-26 | 12,880 | 12,900 | 12,500 | 12,500 | 8,500 | 3,125 |
| 2019-08-23 | 13,690 | 13,690 | 13,200 | 13,420 | 3,700 | 3,355 |
| 2019-08-22 | 13,180 | 13,990 | 13,180 | 13,600 | 6,300 | 3,400 |
| 2019-08-21 | 12,990 | 13,090 | 12,780 | 13,090 | 2,200 | 3,272.50 |
| 2019-08-20 | 12,810 | 13,200 | 12,540 | 12,990 | 5,600 | 3,247.50 |
| 2019-08-19 | 12,820 | 12,900 | 12,720 | 12,720 | 2,100 | 3,180 |
| 2019-08-16 | 12,730 | 12,970 | 12,730 | 12,820 | 2,600 | 3,205 |
| 2019-08-15 | 12,460 | 12,980 | 12,310 | 12,830 | 4,500 | 3,207.50 |
| 2019-08-14 | 12,900 | 13,100 | 12,900 | 13,090 | 2,300 | 3,272.50 |
| 2019-08-13 | 13,040 | 13,260 | 12,610 | 12,900 | 2,900 | 3,225 |
| 2019-08-09 | 13,300 | 13,770 | 13,300 | 13,340 | 4,200 | 3,335 |
| 2019-08-08 | 13,500 | 13,500 | 13,100 | 13,230 | 2,500 | 3,307.50 |
| 2019-08-07 | 13,000 | 13,770 | 12,910 | 13,500 | 10,800 | 3,375 |
| 2019-08-06 | 13,110 | 13,370 | 12,850 | 13,200 | 14,700 | 3,300 |
| 2019-08-05 | 14,000 | 14,000 | 13,670 | 13,710 | 4,600 | 3,427.50 |
| 2019-08-02 | 14,300 | 14,300 | 13,940 | 14,060 | 12,800 | 3,515 |
| 2019-08-01 | 14,500 | 14,510 | 14,380 | 14,390 | 6,400 | 3,597.50 |
| 2019-07-31 | 14,790 | 14,800 | 14,510 | 14,530 | 6,900 | 3,632.50 |
| 2019-07-30 | 14,820 | 14,870 | 14,790 | 14,790 | 2,100 | 3,697.50 |
| 2019-07-29 | 14,870 | 14,980 | 14,780 | 14,820 | 4,200 | 3,705 |
| 2019-07-26 | 14,930 | 15,120 | 14,870 | 14,870 | 4,400 | 3,717.50 |
| 2019-07-25 | 14,950 | 15,160 | 14,950 | 15,160 | 2,900 | 3,790 |
| 2019-07-24 | 15,040 | 15,040 | 14,900 | 14,930 | 2,000 | 3,732.50 |
| 2019-07-23 | 15,360 | 15,360 | 14,880 | 14,920 | 10,800 | 3,730 |
| 2019-07-22 | 15,420 | 15,430 | 15,190 | 15,360 | 5,600 | 3,840 |
| 2019-07-19 | 15,580 | 15,580 | 15,400 | 15,420 | 3,100 | 3,855 |
| 2019-07-18 | 15,750 | 15,850 | 15,380 | 15,380 | 8,800 | 3,845 |
| 2019-07-17 | 16,200 | 16,200 | 15,710 | 15,710 | 8,600 | 3,927.50 |
| 2019-07-16 | 16,300 | 16,330 | 15,780 | 16,100 | 13,500 | 4,025 |
| 2019-07-12 | 16,200 | 16,980 | 15,740 | 16,300 | 66,500 | 4,075 |
| 2019-07-11 | 15,380 | 15,600 | 15,350 | 15,400 | 17,400 | 3,850 |
| 2019-07-10 | 15,440 | 15,640 | 15,340 | 15,570 | 8,500 | 3,892.50 |
| 2019-07-09 | 15,360 | 15,550 | 15,320 | 15,550 | 6,000 | 3,887.50 |
| 2019-07-08 | 15,630 | 15,740 | 15,420 | 15,470 | 3,600 | 3,867.50 |
| 2019-07-05 | 15,850 | 15,850 | 15,630 | 15,630 | 3,300 | 3,907.50 |
| 2019-07-04 | 15,890 | 15,990 | 15,800 | 15,850 | 8,300 | 3,962.50 |
| 2019-07-03 | 15,520 | 15,910 | 15,510 | 15,810 | 8,900 | 3,952.50 |
| 2019-07-02 | 15,510 | 15,630 | 15,410 | 15,520 | 4,300 | 3,880 |
| 2019-07-01 | 15,870 | 15,990 | 15,580 | 15,620 | 6,000 | 3,905 |
| 2019-06-28 | 15,880 | 15,920 | 15,640 | 15,870 | 4,800 | 3,967.50 |
| 2019-06-27 | 15,340 | 15,990 | 15,210 | 15,800 | 10,200 | 3,950 |
| 2019-06-26 | 15,060 | 15,290 | 15,060 | 15,190 | 4,300 | 3,797.50 |
| 2019-06-25 | 15,950 | 15,950 | 15,270 | 15,350 | 4,400 | 3,837.50 |
| 2019-06-24 | 15,430 | 16,080 | 15,040 | 15,730 | 11,600 | 3,932.50 |
| 2019-06-21 | 15,530 | 15,580 | 15,310 | 15,430 | 4,300 | 3,857.50 |
| 2019-06-20 | 15,660 | 15,950 | 15,440 | 15,530 | 10,200 | 3,882.50 |
| 2019-06-19 | 16,230 | 16,250 | 15,190 | 15,720 | 21,000 | 3,930 |
| 2019-06-18 | 16,860 | 16,900 | 16,040 | 16,090 | 11,200 | 4,022.50 |
| 2019-06-17 | 17,040 | 17,040 | 16,680 | 16,860 | 5,700 | 4,215 |
| 2019-06-14 | 17,170 | 17,400 | 17,030 | 17,040 | 10,000 | 4,260 |
| 2019-06-13 | 16,950 | 17,200 | 16,710 | 16,960 | 6,500 | 4,240 |
| 2019-06-12 | 17,290 | 17,290 | 16,860 | 16,950 | 7,500 | 4,237.50 |
| 2019-06-11 | 17,480 | 17,550 | 17,110 | 17,280 | 14,800 | 4,320 |
| 2019-06-10 | 18,000 | 18,030 | 17,510 | 17,550 | 19,800 | 4,387.50 |
| 2019-06-07 | 17,000 | 17,800 | 17,000 | 17,780 | 54,300 | 4,445 |
| 2019-06-06 | 17,180 | 17,260 | 16,710 | 16,890 | 15,300 | 4,222.50 |
| 2019-06-05 | 17,040 | 17,240 | 16,900 | 17,140 | 27,200 | 4,285 |
| 2019-06-04 | 16,900 | 16,900 | 16,360 | 16,850 | 18,500 | 4,212.50 |
| 2019-06-03 | 16,120 | 16,830 | 16,000 | 16,620 | 12,300 | 4,155 |
| 2019-05-31 | 15,910 | 16,570 | 15,690 | 16,440 | 26,000 | 4,110 |
| 2019-05-30 | 15,660 | 16,370 | 15,530 | 15,960 | 17,100 | 3,990 |
| 2019-05-29 | 15,520 | 16,140 | 15,170 | 15,900 | 17,200 | 3,975 |
| 2019-05-28 | 16,120 | 16,210 | 15,520 | 15,780 | 13,200 | 3,945 |
| 2019-05-27 | 15,400 | 16,290 | 15,400 | 16,100 | 21,900 | 4,025 |
| 2019-05-24 | 15,210 | 15,400 | 15,180 | 15,270 | 4,400 | 3,817.50 |
| 2019-05-23 | 15,750 | 15,750 | 15,310 | 15,640 | 5,000 | 3,910 |
| 2019-05-22 | 15,200 | 15,770 | 15,030 | 15,750 | 10,500 | 3,937.50 |
| 2019-05-21 | 15,380 | 15,440 | 14,740 | 14,880 | 9,100 | 3,720 |
| 2019-05-20 | 15,630 | 15,900 | 15,500 | 15,600 | 10,200 | 3,900 |
| 2019-05-17 | 15,070 | 15,710 | 15,010 | 15,520 | 15,000 | 3,880 |
| 2019-05-16 | 15,630 | 15,630 | 14,670 | 15,030 | 12,300 | 3,757.50 |
| 2019-05-15 | 15,000 | 15,630 | 14,820 | 15,610 | 14,100 | 3,902.50 |
| 2019-05-14 | 13,910 | 14,990 | 13,500 | 14,600 | 30,300 | 3,650 |
| 2019-05-13 | 16,270 | 16,380 | 15,000 | 15,210 | 42,700 | 3,802.50 |
| 2019-05-10 | 16,600 | 16,870 | 16,280 | 16,460 | 11,300 | 4,115 |
| 2019-05-09 | 16,800 | 16,950 | 16,300 | 16,570 | 16,500 | 4,142.50 |
| 2019-05-08 | 17,000 | 17,030 | 16,630 | 16,890 | 11,300 | 4,222.50 |
| 2019-05-07 | 16,990 | 17,310 | 16,690 | 17,210 | 19,900 | 4,302.50 |
| 2019-04-26 | 16,840 | 17,280 | 16,570 | 17,100 | 37,300 | 4,275 |
| 2019-04-25 | 16,110 | 16,930 | 16,100 | 16,830 | 30,800 | 4,207.50 |
| 2019-04-24 | 16,290 | 16,380 | 15,980 | 16,140 | 15,400 | 4,035 |
| 2019-04-23 | 16,450 | 16,850 | 15,900 | 16,290 | 34,000 | 4,072.50 |
| 2019-04-22 | 16,700 | 16,930 | 16,400 | 16,450 | 14,100 | 4,112.50 |
| 2019-04-19 | 16,700 | 16,930 | 16,430 | 16,700 | 26,600 | 4,175 |
| 2019-04-18 | 17,350 | 17,350 | 16,750 | 16,810 | 37,300 | 4,202.50 |
| 2019-04-17 | 17,280 | 17,790 | 17,100 | 17,500 | 35,900 | 4,375 |
| 2019-04-16 | 16,300 | 17,270 | 16,240 | 17,160 | 86,100 | 4,290 |
| 2019-04-15 | 17,960 | 18,300 | 16,800 | 17,640 | 52,900 | 4,410 |
| 2019-04-12 | 18,610 | 18,650 | 18,160 | 18,360 | 32,900 | 4,590 |
| 2019-04-11 | 18,040 | 18,750 | 18,040 | 18,720 | 71,200 | 4,680 |
| 2019-04-10 | 17,940 | 18,130 | 17,800 | 18,000 | 25,200 | 4,500 |
| 2019-04-09 | 17,740 | 18,200 | 17,600 | 18,200 | 37,100 | 4,550 |
| 2019-04-08 | 17,620 | 17,970 | 17,310 | 17,590 | 17,300 | 4,397.50 |
| 2019-04-05 | 17,570 | 18,190 | 17,240 | 17,470 | 58,200 | 4,367.50 |
| 2019-04-04 | 17,490 | 17,800 | 17,050 | 17,370 | 34,300 | 4,342.50 |
| 2019-04-03 | 17,820 | 18,090 | 17,210 | 17,360 | 82,400 | 4,340 |
| 2019-04-02 | 19,110 | 19,160 | 17,950 | 18,170 | 128,600 | 4,542.50 |
| 2019-04-01 | 19,000 | 19,760 | 18,600 | 19,300 | 270,700 | 4,825 |
| 2019-03-29 | 18,160 | 18,440 | 17,650 | 18,050 | 118,600 | 4,512.50 |
| 2019-03-28 | 17,200 | 18,100 | 16,950 | 17,500 | 190,300 | 4,375 |
| 2019-03-27 | 16,030 | 16,940 | 15,710 | 16,940 | 100,100 | 4,235 |
| 2019-03-26 | 16,500 | 16,600 | 15,800 | 15,870 | 46,100 | 3,967.50 |
| 2019-03-25 | 15,990 | 16,090 | 15,670 | 16,040 | 69,700 | 4,010 |
| 2019-03-22 | 16,500 | 16,780 | 16,110 | 16,390 | 55,400 | 4,097.50 |
| 2019-03-20 | 16,910 | 17,600 | 16,070 | 16,530 | 143,600 | 4,132.50 |
| 2019-03-19 | 16,850 | 17,930 | 16,500 | 16,670 | 204,400 | 4,167.50 |
| 2019-03-18 | 16,840 | 17,450 | 15,520 | 17,360 | 256,100 | 4,340 |
| 2019-03-15 | 18,660 | 18,700 | 16,490 | 16,500 | 429,400 | 4,125 |
| 2019-03-14 | 18,000 | 19,810 | 18,000 | 19,450 | 559,400 | 4,862.50 |
| 2019-03-13 | - | - | - | - | - | - |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株
