6616 トレックス・セミコンダクター(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 8,740 | 9,000 | 8,380 | 8,500 | 138,100 | 2,125 |
| 2014-12-29 | 8,600 | 8,990 | 8,410 | 8,600 | 193,000 | 2,150 |
| 2014-12-26 | 7,750 | 9,070 | 7,630 | 8,580 | 259,800 | 2,145 |
| 2014-12-25 | 8,050 | 8,270 | 7,530 | 7,620 | 153,400 | 1,905 |
| 2014-12-24 | 7,370 | 8,020 | 7,320 | 7,910 | 188,200 | 1,977.50 |
| 2014-12-22 | 7,150 | 7,220 | 6,950 | 7,220 | 65,200 | 1,805 |
| 2014-12-19 | 7,400 | 7,640 | 7,000 | 7,040 | 116,200 | 1,760 |
| 2014-12-18 | 7,200 | 7,390 | 6,940 | 7,250 | 123,200 | 1,812.50 |
| 2014-12-17 | 7,040 | 7,270 | 6,740 | 6,790 | 92,900 | 1,697.50 |
| 2014-12-16 | 7,460 | 7,500 | 6,600 | 6,960 | 170,800 | 1,740 |
| 2014-12-15 | 7,600 | 7,840 | 7,490 | 7,560 | 54,100 | 1,890 |
| 2014-12-12 | 8,190 | 8,350 | 7,430 | 7,560 | 114,700 | 1,890 |
| 2014-12-11 | 8,100 | 8,400 | 7,870 | 8,040 | 112,000 | 2,010 |
| 2014-12-10 | 7,400 | 8,290 | 7,340 | 8,170 | 245,900 | 2,042.50 |
| 2014-12-09 | 7,680 | 7,940 | 7,310 | 7,390 | 124,400 | 1,847.50 |
| 2014-12-08 | 8,550 | 8,550 | 7,930 | 7,980 | 80,500 | 1,995 |
| 2014-12-05 | 8,320 | 8,440 | 8,220 | 8,390 | 64,200 | 2,097.50 |
| 2014-12-04 | 8,390 | 8,600 | 8,170 | 8,250 | 125,500 | 2,062.50 |
| 2014-12-03 | 8,850 | 9,300 | 8,410 | 8,490 | 173,100 | 2,122.50 |
| 2014-12-02 | 8,840 | 9,080 | 8,780 | 8,820 | 124,700 | 2,205 |
| 2014-12-01 | 8,720 | 9,400 | 8,550 | 9,140 | 276,500 | 2,285 |
| 2014-11-28 | 8,480 | 8,760 | 8,140 | 8,490 | 209,200 | 2,122.50 |
| 2014-11-27 | 8,890 | 9,010 | 8,510 | 8,540 | 166,700 | 2,135 |
| 2014-11-26 | 9,170 | 9,350 | 8,780 | 8,860 | 205,900 | 2,215 |
| 2014-11-25 | 9,100 | 9,450 | 8,660 | 9,020 | 262,700 | 2,255 |
| 2014-11-21 | 9,950 | 10,300 | 8,400 | 9,230 | 704,600 | 2,307.50 |
| 2014-11-20 | 10,180 | 10,760 | 9,920 | 10,000 | 300,600 | 2,500 |
| 2014-11-19 | 11,440 | 11,730 | 10,380 | 10,400 | 343,200 | 2,600 |
| 2014-11-18 | 10,090 | 11,660 | 10,050 | 11,530 | 778,700 | 2,882.50 |
| 2014-11-17 | 9,520 | 10,360 | 9,370 | 10,100 | 344,400 | 2,525 |
| 2014-11-14 | 10,050 | 10,390 | 9,660 | 10,390 | 367,100 | 2,597.50 |
| 2014-11-13 | 10,520 | 10,600 | 9,640 | 9,840 | 416,400 | 2,460 |
| 2014-11-12 | 11,700 | 11,840 | 10,380 | 10,560 | 645,200 | 2,640 |
| 2014-11-11 | 10,950 | 12,250 | 10,650 | 11,370 | 999,400 | 2,842.50 |
| 2014-11-10 | 10,300 | 10,860 | 10,100 | 10,740 | 303,200 | 2,685 |
| 2014-11-07 | 11,150 | 11,780 | 10,010 | 10,340 | 635,300 | 2,585 |
| 2014-11-06 | 11,070 | 12,750 | 10,760 | 11,170 | 1,295,900 | 2,792.50 |
| 2014-11-05 | 9,900 | 11,390 | 9,680 | 11,140 | 1,186,000 | 2,785 |
| 2014-11-04 | 10,400 | 10,730 | 9,600 | 9,970 | 406,500 | 2,492.50 |
| 2014-10-31 | 9,150 | 10,270 | 9,150 | 9,830 | 1,164,400 | 2,457.50 |
| 2014-10-30 | 9,100 | 9,290 | 8,930 | 9,000 | 205,500 | 2,250 |
| 2014-10-29 | 9,230 | 9,640 | 8,760 | 9,080 | 474,200 | 2,270 |
| 2014-10-28 | 8,430 | 9,350 | 8,350 | 8,930 | 625,700 | 2,232.50 |
| 2014-10-27 | 8,780 | 8,840 | 8,320 | 8,580 | 183,800 | 2,145 |
| 2014-10-24 | 8,850 | 9,100 | 8,150 | 8,630 | 482,100 | 2,157.50 |
| 2014-10-23 | 9,100 | 9,910 | 8,290 | 8,400 | 1,275,000 | 2,100 |
| 2014-10-22 | 8,200 | 9,330 | 7,990 | 9,330 | 755,400 | 2,332.50 |
| 2014-10-21 | 8,080 | 8,320 | 7,520 | 7,830 | 282,400 | 1,957.50 |
| 2014-10-20 | 7,800 | 8,350 | 7,480 | 8,090 | 344,600 | 2,022.50 |
| 2014-10-17 | 7,940 | 8,250 | 7,280 | 7,310 | 328,500 | 1,827.50 |
| 2014-10-16 | 8,450 | 8,480 | 7,450 | 7,660 | 431,600 | 1,915 |
| 2014-10-15 | 9,420 | 9,950 | 8,200 | 8,600 | 878,400 | 2,150 |
| 2014-10-14 | 7,750 | 9,440 | 7,510 | 8,980 | 853,300 | 2,245 |
| 2014-10-10 | 8,760 | 9,120 | 8,000 | 8,050 | 509,600 | 2,012.50 |
| 2014-10-09 | 9,920 | 10,700 | 8,590 | 8,770 | 1,156,900 | 2,192.50 |
| 2014-10-08 | 9,130 | 10,460 | 8,920 | 10,220 | 1,933,000 | 2,555 |
| 2014-10-07 | 7,890 | 9,170 | 7,770 | 9,170 | 919,300 | 2,292.50 |
| 2014-10-06 | 7,400 | 7,960 | 7,220 | 7,670 | 344,600 | 1,917.50 |
| 2014-10-03 | 6,790 | 7,400 | 6,670 | 7,400 | 285,800 | 1,850 |
| 2014-10-02 | 6,680 | 7,450 | 6,560 | 6,820 | 240,000 | 1,705 |
| 2014-10-01 | 6,700 | 7,270 | 6,310 | 6,970 | 295,000 | 1,742.50 |
| 2014-09-30 | 6,850 | 7,110 | 6,540 | 6,700 | 183,100 | 1,675 |
| 2014-09-29 | 7,250 | 7,800 | 7,050 | 7,150 | 193,800 | 1,787.50 |
| 2014-09-26 | 7,390 | 7,700 | 7,070 | 7,300 | 159,800 | 1,825 |
| 2014-09-25 | 7,740 | 8,050 | 6,750 | 7,500 | 514,700 | 1,875 |
| 2014-09-24 | 7,790 | 9,170 | 7,160 | 7,300 | 1,046,000 | 1,825 |
| 2014-09-22 | 6,940 | 8,480 | 6,610 | 7,980 | 1,243,500 | 1,995 |
| 2014-09-19 | 6,700 | 7,060 | 6,660 | 7,060 | 266,800 | 1,765 |
| 2014-09-18 | 6,450 | 6,500 | 5,970 | 6,060 | 200,000 | 1,515 |
| 2014-09-17 | 5,850 | 6,540 | 5,850 | 6,360 | 402,900 | 1,590 |
| 2014-09-16 | 5,570 | 5,850 | 5,420 | 5,780 | 147,200 | 1,445 |
| 2014-09-12 | 5,760 | 6,360 | 5,710 | 5,770 | 218,800 | 1,442.50 |
| 2014-09-11 | 5,970 | 6,140 | 5,620 | 5,710 | 152,800 | 1,427.50 |
| 2014-09-10 | 6,300 | 6,640 | 5,740 | 5,980 | 403,000 | 1,495 |
| 2014-09-09 | 6,810 | 6,890 | 5,890 | 6,300 | 478,200 | 1,575 |
| 2014-09-08 | 8,110 | 8,250 | 6,970 | 7,210 | 659,500 | 1,802.50 |
| 2014-09-05 | 6,960 | 7,660 | 6,550 | 7,660 | 958,900 | 1,915 |
| 2014-09-04 | 7,430 | 7,980 | 6,030 | 6,660 | 1,123,200 | 1,665 |
| 2014-09-03 | 6,300 | 7,280 | 6,300 | 7,280 | 1,457,500 | 1,820 |
| 2014-09-02 | 6,280 | 6,280 | 6,280 | 6,280 | 80,500 | 1,570 |
| 2014-09-01 | 4,755 | 5,280 | 4,635 | 5,280 | 292,500 | 1,320 |
| 2014-08-29 | 4,350 | 4,580 | 4,250 | 4,575 | 118,500 | 1,143.75 |
| 2014-08-28 | 4,960 | 4,990 | 4,250 | 4,280 | 219,500 | 1,070 |
| 2014-08-27 | 4,950 | 5,180 | 4,630 | 4,950 | 240,200 | 1,237.50 |
| 2014-08-26 | 5,200 | 5,390 | 4,555 | 4,950 | 640,000 | 1,237.50 |
| 2014-08-25 | 4,300 | 4,705 | 4,260 | 4,705 | 518,700 | 1,176.25 |
| 2014-08-22 | 3,325 | 4,005 | 3,295 | 4,005 | 152,000 | 1,001.25 |
| 2014-08-21 | 3,290 | 3,315 | 3,290 | 3,305 | 4,300 | 826.25 |
| 2014-08-20 | 3,340 | 3,340 | 3,285 | 3,290 | 5,800 | 822.50 |
| 2014-08-19 | 3,310 | 3,340 | 3,305 | 3,315 | 4,400 | 828.75 |
| 2014-08-18 | 3,340 | 3,350 | 3,305 | 3,350 | 3,800 | 837.50 |
| 2014-08-15 | 3,370 | 3,370 | 3,300 | 3,305 | 15,400 | 826.25 |
| 2014-08-14 | 3,425 | 3,425 | 3,355 | 3,395 | 4,700 | 848.75 |
| 2014-08-13 | 3,415 | 3,435 | 3,225 | 3,410 | 20,300 | 852.50 |
| 2014-08-12 | 3,695 | 3,700 | 3,560 | 3,625 | 13,600 | 906.25 |
| 2014-08-11 | 3,525 | 3,720 | 3,525 | 3,655 | 13,200 | 913.75 |
| 2014-08-08 | 3,515 | 3,550 | 3,460 | 3,490 | 11,300 | 872.50 |
| 2014-08-07 | 3,535 | 3,565 | 3,510 | 3,520 | 6,600 | 880 |
| 2014-08-06 | 3,595 | 3,650 | 3,510 | 3,510 | 13,700 | 877.50 |
| 2014-08-05 | 3,585 | 3,605 | 3,530 | 3,555 | 4,700 | 888.75 |
| 2014-08-04 | 3,520 | 3,630 | 3,505 | 3,585 | 8,300 | 896.25 |
| 2014-08-01 | 3,510 | 3,580 | 3,510 | 3,545 | 8,300 | 886.25 |
| 2014-07-31 | 3,610 | 3,610 | 3,545 | 3,580 | 9,900 | 895 |
| 2014-07-30 | 3,605 | 3,625 | 3,580 | 3,590 | 8,600 | 897.50 |
| 2014-07-29 | 3,640 | 3,650 | 3,560 | 3,605 | 10,600 | 901.25 |
| 2014-07-28 | 3,620 | 3,645 | 3,600 | 3,620 | 8,900 | 905 |
| 2014-07-25 | 3,680 | 3,715 | 3,570 | 3,690 | 17,200 | 922.50 |
| 2014-07-24 | 3,700 | 3,700 | 3,675 | 3,675 | 3,600 | 918.75 |
| 2014-07-23 | 3,700 | 3,700 | 3,645 | 3,700 | 8,500 | 925 |
| 2014-07-22 | 3,600 | 3,850 | 3,565 | 3,725 | 26,000 | 931.25 |
| 2014-07-18 | 3,510 | 3,555 | 3,475 | 3,540 | 16,500 | 885 |
| 2014-07-17 | 3,565 | 3,620 | 3,565 | 3,590 | 7,900 | 897.50 |
| 2014-07-16 | 3,635 | 3,635 | 3,530 | 3,545 | 12,400 | 886.25 |
| 2014-07-15 | 3,655 | 3,710 | 3,605 | 3,635 | 11,400 | 908.75 |
| 2014-07-14 | 3,590 | 3,650 | 3,550 | 3,645 | 7,300 | 911.25 |
| 2014-07-11 | 3,610 | 3,650 | 3,525 | 3,590 | 17,900 | 897.50 |
| 2014-07-10 | 3,755 | 3,790 | 3,640 | 3,650 | 16,900 | 912.50 |
| 2014-07-09 | 3,830 | 3,830 | 3,720 | 3,730 | 17,500 | 932.50 |
| 2014-07-08 | 3,870 | 3,880 | 3,840 | 3,860 | 20,400 | 965 |
| 2014-07-07 | 4,015 | 4,020 | 3,885 | 3,900 | 26,700 | 975 |
| 2014-07-04 | 4,045 | 4,100 | 3,965 | 4,015 | 20,500 | 1,003.75 |
| 2014-07-03 | 4,020 | 4,075 | 3,985 | 3,985 | 14,000 | 996.25 |
| 2014-07-02 | 4,190 | 4,195 | 3,990 | 4,050 | 27,000 | 1,012.50 |
| 2014-07-01 | 4,000 | 4,155 | 3,960 | 4,120 | 47,500 | 1,030 |
| 2014-06-30 | 3,850 | 3,915 | 3,830 | 3,910 | 13,200 | 977.50 |
| 2014-06-27 | 3,750 | 3,810 | 3,720 | 3,810 | 3,600 | 952.50 |
| 2014-06-26 | 3,840 | 3,840 | 3,750 | 3,750 | 4,600 | 937.50 |
| 2014-06-25 | 3,805 | 3,850 | 3,780 | 3,790 | 9,200 | 947.50 |
| 2014-06-24 | 3,855 | 3,865 | 3,800 | 3,855 | 6,900 | 963.75 |
| 2014-06-23 | 3,795 | 3,905 | 3,790 | 3,845 | 10,000 | 961.25 |
| 2014-06-20 | 3,950 | 3,970 | 3,840 | 3,855 | 14,500 | 963.75 |
| 2014-06-19 | 3,910 | 3,940 | 3,890 | 3,900 | 10,600 | 975 |
| 2014-06-18 | 3,900 | 3,940 | 3,860 | 3,885 | 13,900 | 971.25 |
| 2014-06-17 | 3,870 | 3,930 | 3,820 | 3,825 | 5,700 | 956.25 |
| 2014-06-16 | 3,990 | 3,990 | 3,830 | 3,855 | 10,900 | 963.75 |
| 2014-06-13 | 3,885 | 3,945 | 3,860 | 3,880 | 10,800 | 970 |
| 2014-06-12 | 3,885 | 3,955 | 3,885 | 3,955 | 18,300 | 988.75 |
| 2014-06-11 | 3,885 | 4,000 | 3,870 | 3,955 | 14,900 | 988.75 |
| 2014-06-10 | 4,020 | 4,020 | 3,820 | 3,935 | 21,100 | 983.75 |
| 2014-06-09 | 4,000 | 4,040 | 3,900 | 3,970 | 22,700 | 992.50 |
| 2014-06-06 | 3,700 | 4,065 | 3,690 | 3,875 | 44,500 | 968.75 |
| 2014-06-05 | 3,710 | 3,710 | 3,615 | 3,670 | 10,900 | 917.50 |
| 2014-06-04 | 3,820 | 3,820 | 3,670 | 3,700 | 26,300 | 925 |
| 2014-06-03 | 3,585 | 3,930 | 3,580 | 3,820 | 66,100 | 955 |
| 2014-06-02 | 3,500 | 3,620 | 3,500 | 3,555 | 13,700 | 888.75 |
| 2014-05-30 | 3,510 | 3,550 | 3,380 | 3,480 | 10,900 | 870 |
| 2014-05-29 | 3,450 | 3,630 | 3,370 | 3,450 | 33,700 | 862.50 |
| 2014-05-28 | 3,210 | 3,440 | 3,210 | 3,400 | 22,900 | 850 |
| 2014-05-27 | 3,270 | 3,270 | 3,170 | 3,210 | 12,200 | 802.50 |
| 2014-05-26 | 3,250 | 3,300 | 3,200 | 3,200 | 7,700 | 800 |
| 2014-05-23 | 3,120 | 3,270 | 3,120 | 3,170 | 6,300 | 792.50 |
| 2014-05-22 | 3,005 | 3,150 | 3,005 | 3,150 | 5,300 | 787.50 |
| 2014-05-21 | 3,000 | 3,100 | 2,930 | 3,040 | 6,900 | 760 |
| 2014-05-20 | 3,035 | 3,055 | 2,903 | 2,994 | 10,300 | 748.50 |
| 2014-05-19 | 3,200 | 3,200 | 2,985 | 2,985 | 9,300 | 746.25 |
| 2014-05-16 | 3,270 | 3,345 | 3,175 | 3,200 | 10,800 | 800 |
| 2014-05-15 | 3,325 | 3,330 | 3,200 | 3,200 | 13,000 | 800 |
| 2014-05-14 | 3,505 | 3,595 | 3,300 | 3,330 | 25,000 | 832.50 |
| 2014-05-13 | 3,210 | 3,245 | 3,140 | 3,235 | 9,300 | 808.75 |
| 2014-05-12 | 3,355 | 3,355 | 3,200 | 3,210 | 11,500 | 802.50 |
| 2014-05-09 | 3,385 | 3,430 | 3,360 | 3,390 | 4,900 | 847.50 |
| 2014-05-08 | 3,415 | 3,470 | 3,400 | 3,400 | 7,600 | 850 |
| 2014-05-07 | 3,500 | 3,500 | 3,360 | 3,460 | 6,300 | 865 |
| 2014-05-02 | 3,440 | 3,570 | 3,440 | 3,510 | 8,400 | 877.50 |
| 2014-05-01 | 3,425 | 3,530 | 3,400 | 3,435 | 9,900 | 858.75 |
| 2014-04-30 | 3,570 | 3,580 | 3,410 | 3,410 | 22,800 | 852.50 |
| 2014-04-28 | 3,620 | 3,700 | 3,545 | 3,575 | 19,600 | 893.75 |
| 2014-04-25 | 3,970 | 3,970 | 3,640 | 3,690 | 60,800 | 922.50 |
| 2014-04-24 | 3,775 | 4,295 | 3,750 | 3,950 | 233,900 | 987.50 |
| 2014-04-23 | 3,610 | 3,645 | 3,520 | 3,595 | 12,800 | 898.75 |
| 2014-04-22 | 3,800 | 3,880 | 3,600 | 3,620 | 17,100 | 905 |
| 2014-04-21 | 3,845 | 3,930 | 3,695 | 3,800 | 42,500 | 950 |
| 2014-04-18 | 3,690 | 3,930 | 3,565 | 3,660 | 60,200 | 915 |
| 2014-04-17 | 3,490 | 3,880 | 3,485 | 3,800 | 45,900 | 950 |
| 2014-04-16 | 3,400 | 3,650 | 3,350 | 3,455 | 43,600 | 863.75 |
| 2014-04-15 | 3,740 | 3,780 | 3,415 | 3,460 | 53,600 | 865 |
| 2014-04-14 | 3,985 | 3,985 | 3,655 | 3,675 | 48,000 | 918.75 |
| 2014-04-11 | 3,905 | 4,030 | 3,905 | 3,935 | 61,300 | 983.75 |
| 2014-04-10 | 4,450 | 4,470 | 4,015 | 4,150 | 137,900 | 1,037.50 |
| 2014-04-09 | 4,670 | 5,300 | 4,150 | 4,255 | 786,900 | 1,063.75 |
| 2014-04-08 | 4,480 | 4,950 | 4,320 | 4,600 | 879,800 | 1,150 |
分割・併合履歴 ： [2015-03-27]1株→4株
