4434 (株)サーバーワークスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,423	2,539	2,423	2,447	26,300	2,447
2022-12-29	2,327	2,427	2,316	2,418	33,400	2,418
2022-12-28	2,438	2,438	2,330	2,331	37,000	2,331
2022-12-27	2,397	2,486	2,357	2,473	50,800	2,473
2022-12-26	2,393	2,402	2,309	2,361	42,200	2,361
2022-12-23	2,430	2,446	2,365	2,367	30,500	2,367
2022-12-22	2,498	2,503	2,438	2,445	27,400	2,445
2022-12-21	2,442	2,507	2,405	2,465	30,700	2,465
2022-12-20	2,605	2,606	2,413	2,440	42,300	2,440
2022-12-19	2,689	2,689	2,604	2,604	25,300	2,604
2022-12-16	2,603	2,691	2,602	2,675	32,300	2,675
2022-12-15	2,591	2,656	2,568	2,653	21,400	2,653
2022-12-14	2,610	2,623	2,570	2,591	21,200	2,591
2022-12-13	2,588	2,647	2,582	2,610	23,800	2,610
2022-12-12	2,497	2,574	2,468	2,567	24,900	2,567
2022-12-09	2,444	2,516	2,408	2,497	45,500	2,497
2022-12-08	2,499	2,499	2,389	2,412	37,000	2,412
2022-12-07	2,470	2,494	2,424	2,475	35,100	2,475
2022-12-06	2,573	2,575	2,500	2,500	56,400	2,500
2022-12-05	2,724	2,749	2,611	2,623	41,500	2,623
2022-12-02	2,779	2,820	2,733	2,750	42,900	2,750
2022-12-01	2,850	2,875	2,803	2,803	28,400	2,803
2022-11-30	2,750	2,838	2,723	2,807	35,700	2,807
2022-11-29	2,729	2,787	2,716	2,775	18,600	2,775
2022-11-28	2,746	2,812	2,713	2,755	27,400	2,755
2022-11-25	2,763	2,818	2,719	2,722	37,800	2,722
2022-11-24	2,773	2,812	2,755	2,800	48,300	2,800
2022-11-22	2,774	2,774	2,702	2,723	19,000	2,723
2022-11-21	2,784	2,784	2,686	2,746	23,000	2,746
2022-11-18	2,717	2,809	2,690	2,737	43,200	2,737
2022-11-17	2,729	2,750	2,663	2,679	21,900	2,679
2022-11-16	2,693	2,729	2,641	2,721	23,900	2,721
2022-11-15	2,657	2,684	2,618	2,679	17,100	2,679
2022-11-14	2,630	2,700	2,604	2,658	24,300	2,658
2022-11-11	2,575	2,631	2,543	2,620	23,300	2,620
2022-11-10	2,516	2,535	2,472	2,521	14,400	2,521
2022-11-09	2,560	2,592	2,516	2,516	6,600	2,516
2022-11-08	2,520	2,580	2,510	2,552	13,300	2,552
2022-11-07	2,539	2,540	2,479	2,518	20,000	2,518
2022-11-04	2,552	2,577	2,512	2,512	17,000	2,512
2022-11-02	2,646	2,646	2,560	2,617	23,400	2,617
2022-11-01	2,619	2,698	2,590	2,646	36,100	2,646
2022-10-31	2,654	2,670	2,523	2,597	32,700	2,597
2022-10-28	2,539	2,650	2,518	2,604	78,300	2,604
2022-10-27	2,449	2,549	2,439	2,539	36,800	2,539
2022-10-26	2,467	2,529	2,449	2,449	23,500	2,449
2022-10-25	2,475	2,529	2,440	2,477	34,500	2,477
2022-10-24	2,499	2,530	2,462	2,462	37,300	2,462
2022-10-21	2,433	2,485	2,408	2,478	25,600	2,478
2022-10-20	2,400	2,470	2,367	2,458	34,700	2,458
2022-10-19	2,322	2,478	2,322	2,438	53,700	2,438
2022-10-18	2,201	2,323	2,201	2,310	55,200	2,310
2022-10-17	2,218	2,218	2,102	2,172	116,100	2,172
2022-10-14	2,252	2,325	2,252	2,315	81,300	2,315
2022-10-13	2,180	2,216	2,150	2,184	30,000	2,184
2022-10-12	2,253	2,274	2,186	2,199	33,400	2,199
2022-10-11	2,280	2,300	2,230	2,257	37,000	2,257
2022-10-07	2,250	2,341	2,250	2,282	48,500	2,282
2022-10-06	2,248	2,259	2,212	2,250	25,700	2,250
2022-10-05	2,300	2,328	2,233	2,234	21,000	2,234
2022-10-04	2,294	2,340	2,262	2,273	30,500	2,273
2022-10-03	2,275	2,283	2,182	2,263	25,100	2,263
2022-09-30	2,323	2,340	2,266	2,275	29,800	2,275
2022-09-29	2,347	2,376	2,302	2,335	28,300	2,335
2022-09-28	2,331	2,364	2,235	2,279	26,800	2,279
2022-09-27	2,336	2,370	2,317	2,331	17,000	2,331
2022-09-26	2,311	2,340	2,253	2,286	31,000	2,286
2022-09-22	2,360	2,376	2,315	2,351	31,100	2,351
2022-09-21	2,420	2,420	2,313	2,350	31,400	2,350
2022-09-20	2,465	2,498	2,400	2,415	29,900	2,415
2022-09-16	2,491	2,491	2,429	2,435	22,100	2,435
2022-09-15	2,504	2,536	2,463	2,522	25,700	2,522
2022-09-14	2,433	2,477	2,426	2,454	24,200	2,454
2022-09-13	2,548	2,570	2,502	2,533	51,800	2,533
2022-09-12	2,525	2,547	2,484	2,538	30,700	2,538
2022-09-09	2,346	2,522	2,346	2,508	65,800	2,508
2022-09-08	2,381	2,464	2,347	2,362	57,000	2,362
2022-09-07	2,462	2,466	2,353	2,361	82,200	2,361
2022-09-06	2,510	2,581	2,464	2,512	91,200	2,512
2022-09-05	2,474	2,526	2,450	2,489	98,600	2,489
2022-09-02	2,519	2,559	2,477	2,550	23,500	2,550
2022-09-01	2,590	2,600	2,511	2,512	43,100	2,512
2022-08-31	2,672	2,711	2,568	2,604	93,800	2,604
2022-08-30	2,752	2,759	2,669	2,720	68,500	2,720
2022-08-29	2,767	2,790	2,708	2,768	100,000	2,768
2022-08-26	3,000	3,030	2,922	2,967	27,600	2,967
2022-08-25	2,968	3,035	2,901	2,930	35,000	2,930
2022-08-24	2,800	2,970	2,796	2,936	52,600	2,936
2022-08-23	2,801	2,801	2,731	2,750	47,400	2,750
2022-08-22	2,846	2,881	2,820	2,863	25,100	2,863
2022-08-19	2,958	3,000	2,869	2,896	39,100	2,896
2022-08-18	2,990	2,990	2,849	2,910	72,400	2,910
2022-08-17	3,140	3,150	2,951	2,990	111,700	2,990
2022-08-16	2,850	3,165	2,817	3,130	137,200	3,130
2022-08-15	2,758	2,834	2,688	2,800	40,200	2,800
2022-08-12	2,698	2,758	2,679	2,713	40,800	2,713
2022-08-10	2,621	2,701	2,598	2,648	35,300	2,648
2022-08-09	2,602	2,677	2,596	2,671	36,700	2,671
2022-08-08	2,597	2,605	2,530	2,577	24,700	2,577
2022-08-05	2,603	2,603	2,500	2,530	39,600	2,530
2022-08-04	2,629	2,651	2,597	2,600	21,800	2,600
2022-08-03	2,589	2,640	2,564	2,619	46,900	2,619
2022-08-02	2,664	2,721	2,577	2,578	38,100	2,578
2022-08-01	2,496	2,690	2,469	2,664	87,800	2,664
2022-07-29	2,513	2,530	2,456	2,496	27,400	2,496
2022-07-28	2,463	2,535	2,427	2,488	56,700	2,488
2022-07-27	2,462	2,493	2,431	2,463	56,000	2,463
2022-07-26	2,453	2,535	2,450	2,510	75,300	2,510
2022-07-25	2,567	2,599	2,480	2,503	296,800	2,503
2022-07-22	2,576	2,976	2,490	2,949	826,500	2,949
2022-07-21	2,088	2,588	2,088	2,476	571,300	2,476
2022-07-20	2,111	2,125	2,078	2,114	41,600	2,114
2022-07-19	2,320	2,320	2,102	2,102	77,600	2,102
2022-07-15	2,299	2,319	2,255	2,305	37,300	2,305
2022-07-14	2,281	2,315	2,256	2,275	28,100	2,275
2022-07-13	2,173	2,284	2,173	2,281	26,300	2,281
2022-07-12	2,222	2,222	2,161	2,183	23,200	2,183
2022-07-11	2,278	2,301	2,242	2,242	20,100	2,242
2022-07-08	2,276	2,300	2,213	2,265	33,300	2,265
2022-07-07	2,317	2,347	2,259	2,259	22,000	2,259
2022-07-06	2,280	2,345	2,280	2,317	42,000	2,317
2022-07-05	2,288	2,312	2,247	2,293	28,600	2,293
2022-07-04	2,239	2,299	2,239	2,265	27,300	2,265
2022-07-01	2,241	2,260	2,200	2,229	25,300	2,229
2022-06-30	2,261	2,289	2,235	2,235	28,900	2,235
2022-06-29	2,196	2,266	2,175	2,262	54,100	2,262
2022-06-28	2,300	2,300	2,216	2,229	45,200	2,229
2022-06-27	2,299	2,337	2,241	2,310	51,300	2,310
2022-06-24	2,241	2,317	2,191	2,280	59,900	2,280
2022-06-23	2,097	2,210	2,097	2,191	58,800	2,191
2022-06-22	2,078	2,083	2,030	2,059	28,400	2,059
2022-06-21	1,986	2,089	1,986	2,062	30,800	2,062
2022-06-20	2,024	2,040	1,932	1,991	41,200	1,991
2022-06-17	1,952	2,013	1,943	1,994	40,600	1,994
2022-06-16	2,072	2,125	1,999	2,002	29,300	2,002
2022-06-15	2,058	2,070	1,999	2,022	34,600	2,022
2022-06-14	2,057	2,064	2,021	2,053	33,100	2,053
2022-06-13	2,118	2,133	2,070	2,097	32,200	2,097
2022-06-10	2,205	2,205	2,122	2,168	34,400	2,168
2022-06-09	2,140	2,216	2,108	2,194	91,900	2,194
2022-06-08	2,058	2,116	2,046	2,114	41,100	2,114
2022-06-07	2,105	2,113	2,036	2,036	37,100	2,036
2022-06-06	2,136	2,159	2,097	2,098	24,900	2,098
2022-06-03	2,118	2,145	2,110	2,145	80,400	2,145
2022-06-02	2,151	2,152	2,092	2,106	36,100	2,106
2022-06-01	2,175	2,175	2,137	2,172	45,300	2,172
2022-05-31	2,154	2,176	2,131	2,159	58,900	2,159
2022-05-30	2,134	2,165	2,109	2,165	101,000	2,165
2022-05-27	2,096	2,124	2,078	2,098	63,600	2,098
2022-05-26	2,080	2,130	2,079	2,110	45,100	2,110
2022-05-25	2,077	2,098	2,039	2,098	63,300	2,098
2022-05-24	2,112	2,122	2,077	2,117	28,000	2,117
2022-05-23	2,111	2,143	2,093	2,127	38,400	2,127
2022-05-20	2,054	2,120	2,049	2,111	64,700	2,111
2022-05-19	2,000	2,055	1,976	2,049	36,900	2,049
2022-05-18	2,012	2,044	1,986	2,029	58,500	2,029
2022-05-17	1,997	2,012	1,962	2,012	31,400	2,012
2022-05-16	2,035	2,040	1,982	2,013	52,000	2,013
2022-05-13	1,957	2,030	1,957	2,019	31,200	2,019
2022-05-12	2,002	2,022	1,961	1,971	44,500	1,971
2022-05-11	1,953	2,039	1,950	2,017	59,600	2,017
2022-05-10	1,925	1,975	1,919	1,975	52,400	1,975
2022-05-09	1,988	2,002	1,950	1,958	58,700	1,958
2022-05-06	1,996	2,048	1,988	2,019	73,700	2,019
2022-05-02	2,013	2,043	1,966	2,036	57,000	2,036
2022-04-28	1,971	2,024	1,964	2,015	47,000	2,015
2022-04-27	1,919	1,999	1,902	1,999	88,300	1,999
2022-04-26	1,958	1,979	1,910	1,979	88,100	1,979
2022-04-25	1,990	2,018	1,921	1,923	143,500	1,923
2022-04-22	2,110	2,110	2,014	2,025	157,100	2,025
2022-04-21	2,169	2,175	2,114	2,122	99,600	2,122
2022-04-20	2,160	2,188	2,119	2,156	76,800	2,156
2022-04-19	2,148	2,197	2,112	2,157	127,700	2,157
2022-04-18	2,258	2,308	2,161	2,161	223,200	2,161
2022-04-15	2,458	2,468	2,308	2,308	267,000	2,308
2022-04-14	2,848	2,878	2,747	2,808	54,900	2,808
2022-04-13	2,676	2,831	2,675	2,802	59,500	2,802
2022-04-12	2,700	2,801	2,644	2,672	73,500	2,672
2022-04-11	2,770	2,774	2,638	2,713	78,900	2,713
2022-04-08	2,725	2,766	2,699	2,743	28,000	2,743
2022-04-07	2,757	2,773	2,666	2,700	58,200	2,700
2022-04-06	2,818	2,853	2,771	2,805	35,400	2,805
2022-04-05	2,939	2,939	2,836	2,896	73,300	2,896
2022-04-04	2,749	2,904	2,722	2,882	49,900	2,882
2022-04-01	2,720	2,764	2,665	2,706	44,800	2,706
2022-03-31	2,749	2,784	2,690	2,760	41,000	2,760
2022-03-30	2,666	2,787	2,664	2,757	58,600	2,757
2022-03-29	2,553	2,664	2,532	2,638	45,000	2,638
2022-03-28	2,632	2,632	2,537	2,542	55,600	2,542
2022-03-25	2,639	2,647	2,501	2,614	54,900	2,614
2022-03-24	2,580	2,610	2,506	2,592	75,400	2,592
2022-03-23	2,421	2,559	2,421	2,540	49,200	2,540
2022-03-22	2,479	2,509	2,398	2,420	31,200	2,420
2022-03-18	2,305	2,429	2,304	2,429	30,600	2,429
2022-03-17	2,342	2,422	2,332	2,355	29,100	2,355
2022-03-16	2,248	2,305	2,233	2,292	26,100	2,292
2022-03-15	2,208	2,255	2,159	2,222	36,400	2,222
2022-03-14	2,241	2,312	2,225	2,255	23,900	2,255
2022-03-11	2,320	2,320	2,190	2,242	34,500	2,242
2022-03-10	2,398	2,400	2,317	2,335	31,200	2,335
2022-03-09	2,216	2,294	2,208	2,248	41,600	2,248
2022-03-08	2,228	2,333	2,212	2,216	38,300	2,216
2022-03-07	2,300	2,318	2,209	2,287	46,000	2,287
2022-03-04	2,381	2,381	2,314	2,350	44,600	2,350
2022-03-03	2,491	2,536	2,406	2,431	34,000	2,431
2022-03-02	2,477	2,523	2,427	2,491	52,200	2,491
2022-03-01	2,410	2,540	2,410	2,527	54,800	2,527
2022-02-28	2,265	2,347	2,249	2,340	45,800	2,340
2022-02-25	2,210	2,325	2,205	2,315	51,900	2,315
2022-02-24	2,183	2,228	2,138	2,166	45,500	2,166
2022-02-22	2,252	2,294	2,185	2,207	73,900	2,207
2022-02-21	2,349	2,351	2,249	2,302	72,300	2,302
2022-02-18	2,270	2,350	2,243	2,335	38,100	2,335
2022-02-17	2,372	2,372	2,285	2,323	38,300	2,323
2022-02-16	2,405	2,447	2,333	2,372	37,500	2,372
2022-02-15	2,403	2,403	2,304	2,323	61,100	2,323
2022-02-14	2,386	2,406	2,321	2,374	52,300	2,374
2022-02-10	2,574	2,574	2,474	2,516	34,900	2,516
2022-02-09	2,470	2,487	2,377	2,474	34,500	2,474
2022-02-08	2,392	2,452	2,343	2,355	30,300	2,355
2022-02-07	2,415	2,434	2,347	2,356	33,800	2,356
2022-02-04	2,361	2,442	2,323	2,433	48,000	2,433
2022-02-03	2,441	2,478	2,366	2,403	66,700	2,403
2022-02-02	2,353	2,515	2,330	2,491	90,100	2,491
2022-02-01	2,290	2,372	2,241	2,263	66,800	2,263
2022-01-31	2,120	2,252	2,063	2,202	69,800	2,202
2022-01-28	2,181	2,218	2,105	2,121	73,600	2,121
2022-01-27	2,379	2,413	2,131	2,131	123,600	2,131
2022-01-26	2,395	2,458	2,344	2,429	44,100	2,429
2022-01-25	2,464	2,550	2,337	2,352	63,100	2,352
2022-01-24	2,488	2,488	2,424	2,472	69,900	2,472
2022-01-21	2,550	2,559	2,481	2,538	54,200	2,538
2022-01-20	2,576	2,610	2,512	2,570	74,300	2,570
2022-01-19	2,726	2,733	2,568	2,581	99,700	2,581
2022-01-18	2,716	2,903	2,714	2,811	93,900	2,811
2022-01-17	2,790	2,860	2,713	2,722	105,600	2,722
2022-01-14	2,801	2,817	2,722	2,796	66,500	2,796
2022-01-13	2,909	2,942	2,837	2,839	51,000	2,839
2022-01-12	2,902	2,999	2,884	2,910	48,900	2,910
2022-01-11	2,898	2,937	2,877	2,900	23,100	2,900
2022-01-07	2,970	3,015	2,852	2,931	49,500	2,931
2022-01-06	3,050	3,070	2,944	2,955	45,500	2,955
2022-01-05	3,210	3,210	3,060	3,075	39,800	3,075
2022-01-04	3,265	3,265	3,165	3,210	19,700	3,210

分割・併合履歴： [2020-08-28]1株→2株 [2019-08-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

4434 (株)サーバーワークス の時系列データ [2022年度]

4434 (株)サーバーワークスの時系列データ [2022年度]