1. HOME >
  2. 株価時系列 >
  3. 6616 >
  4. 2016年

6616 トレックス・セミコンダクター(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8001,8201,7561,79590,2001,795
2016-12-291,7101,8201,7101,819113,1001,819
2016-12-281,7001,8001,7001,735105,8001,735
2016-12-271,7141,7351,6831,72046,0001,720
2016-12-261,6501,7271,6501,71447,3001,714
2016-12-221,6821,7371,6301,68366,3001,683
2016-12-211,7301,7641,6901,71658,0001,716
2016-12-201,7211,7511,7161,73432,3001,734
2016-12-191,7271,7611,6861,75063,2001,750
2016-12-161,7591,7991,7501,76752,4001,767
2016-12-151,7491,7731,7081,77380,2001,773
2016-12-141,6471,7441,6251,714153,3001,714
2016-12-131,7971,8021,6381,661286,2001,661
2016-12-121,8441,8501,7961,809131,4001,809
2016-12-091,8421,8571,7931,804137,9001,804
2016-12-081,8901,9301,7551,802200,7001,802
2016-12-071,8001,8861,7921,873348,1001,873
2016-12-061,6901,7871,6901,765275,4001,765
2016-12-051,5801,6811,5601,681127,1001,681
2016-12-021,5701,5871,5611,58775,5001,587
2016-12-011,5881,5881,5461,580147,3001,580
2016-11-301,5801,5811,4601,526185,7001,526
2016-11-291,5171,5691,5051,558123,9001,558
2016-11-281,4651,5391,4651,518230,8001,518
2016-11-251,4261,4951,3901,454369,5001,454
2016-11-241,3721,4061,3681,37553,6001,375
2016-11-221,3501,3801,3211,36266,9001,362
2016-11-211,3461,3701,3401,35437,3001,354
2016-11-181,3301,3831,3201,366105,5001,366
2016-11-171,3001,3251,3001,31545,3001,315
2016-11-161,2801,3321,2781,301118,4001,301
2016-11-151,2631,2951,2501,259115,9001,259
2016-11-141,1321,2241,1321,20347,4001,203
2016-11-111,2011,2061,1361,14031,8001,140
2016-11-101,1511,2071,1511,18658,4001,186
2016-11-091,1901,2081,0501,105113,7001,105
2016-11-081,2201,2201,1851,19525,1001,195
2016-11-071,2101,2291,1921,21739,4001,217
2016-11-041,2101,2161,1731,18990,4001,189
2016-11-021,3111,3151,2101,252112,5001,252
2016-11-011,2721,3591,2721,319131,2001,319
2016-10-311,2731,2941,2651,28235,7001,282
2016-10-281,2751,2851,2671,27332,0001,273
2016-10-271,2931,2971,2691,27579,4001,275
2016-10-261,2731,2961,2701,27925,5001,279
2016-10-251,2791,3181,2681,28352,0001,283
2016-10-241,2751,3011,2251,298126,6001,298
2016-10-211,2801,3131,2701,28998,9001,289
2016-10-201,3261,3391,3011,309131,4001,309
2016-10-191,3201,3831,3201,350142,6001,350
2016-10-171,2911,3051,2561,280141,9001,280
2016-10-131,1701,1831,1491,15990,7001,159
2016-10-121,1301,1581,1261,14259,1001,142
2016-10-111,1461,1751,1261,129106,5001,129
2016-10-071,1111,1261,1021,12342,7001,123
2016-10-061,1161,1391,1021,11045,5001,110
2016-10-051,0711,1041,0711,10043,5001,100
2016-10-041,0881,0881,0631,07117,7001,071
2016-10-031,0981,1071,0551,06952,0001,069
2016-09-301,0611,0901,0571,07843,8001,078
2016-09-291,0701,0731,0501,06817,0001,068
2016-09-281,0661,0851,0511,06629,6001,066
2016-09-271,0511,0841,0491,07525,7001,075
2016-09-261,0931,0931,0691,07451,3001,074
2016-09-231,0401,1001,0301,08194,1001,081
2016-09-211,0151,0349991,02137,8001,021
2016-09-201,0101,0381,0081,01937,1001,019
2016-09-161,0521,0681,0211,02429,3001,024
2016-09-151,0681,0691,0341,04153,0001,041
2016-09-141,0801,1141,0781,08668,3001,086
2016-09-131,1121,1121,0661,08951,3001,089
2016-09-121,0811,1301,0551,08285,0001,082
2016-09-091,0621,0951,0561,09132,7001,091
2016-09-081,0701,0741,0451,05633,4001,056
2016-09-071,0601,0861,0451,07035,5001,070
2016-09-061,0771,0951,0621,07558,5001,075
2016-09-051,0271,0561,0251,04730,5001,047
2016-09-021,0401,0401,0041,02040,6001,020
2016-09-011,0481,0481,0301,03531,9001,035
2016-08-311,0411,0451,0201,03549,8001,035
2016-08-301,0091,0451,0071,01993,3001,019
2016-08-299701,0079691,00463,4001,004
2016-08-2699999995496450,100964
2016-08-259781,00097699033,700990
2016-08-2496598996598339,100983
2016-08-2395897894397031,900970
2016-08-2296096794294558,500945
2016-08-1996596794695879,800958
2016-08-1898299795696184,200961
2016-08-171,0071,0129721,00174,7001,001
2016-08-169831,0159741,010124,0001,010
2016-08-15999999950958167,800958
2016-08-121,0111,042980990247,800990
2016-08-101,1161,1191,0311,08456,3001,084
2016-08-091,0891,1401,0731,09960,6001,099
2016-08-081,0791,0871,0651,07025,8001,070
2016-08-051,0621,0761,0411,07077,2001,070
2016-08-041,0841,1251,0591,06364,0001,063
2016-08-031,1051,1181,0841,08436,5001,084
2016-08-021,1301,1581,1161,13549,2001,135
2016-08-011,0901,1301,0671,11133,8001,111
2016-07-291,1101,1181,0421,11843,3001,118
2016-07-281,1111,1221,0991,11619,6001,116
2016-07-271,0771,1141,0761,08626,8001,086
2016-07-261,0911,1081,0611,07753,3001,077
2016-07-251,1451,1551,0901,10366,9001,103
2016-07-221,1701,1781,1301,13262,5001,132
2016-07-211,1981,2001,1721,17744,7001,177
2016-07-201,2091,2151,1711,17233,7001,172
2016-07-191,2001,2121,1741,20524,2001,205
2016-07-151,1921,2171,1581,16953,8001,169
2016-07-141,2071,2321,1851,19037,8001,190
2016-07-131,2371,2551,2201,23427,0001,234
2016-07-121,2241,2581,2181,21931,9001,219
2016-07-111,1911,2551,1651,20677,0001,206
2016-07-081,1251,2001,1151,14788,2001,147
2016-07-071,1391,1551,1011,11426,2001,114
2016-07-061,1751,1801,1151,13644,5001,136
2016-07-051,2151,2151,1821,19329,1001,193
2016-07-041,2301,2301,2011,21736,4001,217
2016-07-011,2301,2411,1761,18762,5001,187
2016-06-301,2481,2491,1571,17177,0001,171
2016-06-291,1611,2051,1531,18364,6001,183
2016-06-281,1221,1221,0921,11536,6001,115
2016-06-271,0591,1791,0591,13161,8001,131
2016-06-241,2991,2991,0011,058125,6001,058
2016-06-231,2441,2561,2121,25130,0001,251
2016-06-221,2731,2731,2351,24423,4001,244
2016-06-211,2631,2931,2631,27320,0001,273
2016-06-201,2501,2981,2391,29342,0001,293
2016-06-171,2101,2621,1921,23283,1001,232
2016-06-161,2821,2991,1821,191146,5001,191
2016-06-151,2801,3341,2601,281128,3001,281
2016-06-141,3801,3871,2871,310112,9001,310
2016-06-131,4591,4651,3801,383103,2001,383
2016-06-101,4751,5041,4401,48966,4001,489
2016-06-091,5211,5411,4711,47587,0001,475
2016-06-081,4751,5241,4351,496117,0001,496
2016-06-071,4001,4651,3751,46587,5001,465
2016-06-061,3431,3561,3051,34944,0001,349
2016-06-031,3061,4291,3061,370126,1001,370
2016-06-021,3501,3551,2871,30087,7001,300
2016-06-011,3401,3701,3251,33239,3001,332
2016-05-311,3371,4101,3301,333128,3001,333
2016-05-301,3401,3741,3171,351142,4001,351
2016-05-271,2451,3401,2391,287156,7001,287
2016-05-261,2401,2471,1901,23478,5001,234
2016-05-251,2291,2651,2271,22769,2001,227
2016-05-241,2631,2851,2251,22552,6001,225
2016-05-231,2541,2851,2411,26761,3001,267
2016-05-201,2471,2621,2211,25460,5001,254
2016-05-191,2481,2561,2011,225161,7001,225
2016-05-181,2871,2901,2071,21976,3001,219
2016-05-171,2881,3631,2581,274223,9001,274
2016-05-161,3301,3311,2071,263306,6001,263
2016-05-131,4751,5121,4611,47981,8001,479
2016-05-121,5771,5771,4551,45597,8001,455
2016-05-111,5581,5881,5501,57430,5001,574
2016-05-101,6001,6021,5451,55853,2001,558
2016-05-091,5701,6161,5531,60236,3001,602
2016-05-061,6261,6261,5551,58034,1001,580
2016-05-021,5391,6281,5381,58676,5001,586
2016-04-281,6461,6581,6001,61935,8001,619
2016-04-271,6501,6501,6051,64740,7001,647
2016-04-261,7011,7201,6351,65095,7001,650
2016-04-251,7021,7271,6841,71831,9001,718
2016-04-221,7201,7231,6671,68956,1001,689
2016-04-211,6591,7901,6591,759103,3001,759
2016-04-201,7151,7321,6211,64467,6001,644
2016-04-191,6501,7481,6501,71788,0001,717
2016-04-181,6851,6851,6121,63054,8001,630
2016-04-151,7201,7561,7201,73234,5001,732
2016-04-141,7771,8091,6561,768103,4001,768
2016-04-131,7861,8001,7191,73894,4001,738
2016-04-121,7401,8401,7301,804143,5001,804
2016-04-111,7301,7471,7131,73054,6001,730
2016-04-081,6601,7171,6411,710137,5001,710
2016-04-071,6601,6811,6101,67896,5001,678
2016-04-061,5801,6591,5401,642118,0001,642
2016-04-051,6071,6161,5301,56863,0001,568
2016-04-041,5421,6301,5081,617103,1001,617
2016-04-011,5901,5901,4871,50255,9001,502
2016-03-311,4601,6081,4521,59177,3001,591
2016-03-301,5191,5261,4301,46832,8001,468
2016-03-291,5291,5291,4851,50025,0001,500
2016-03-281,5131,5401,5061,51539,9001,515
2016-03-251,4801,5501,4801,51659,5001,516
2016-03-241,4801,4951,4421,48039,4001,480
2016-03-231,4091,5981,4091,525175,3001,525
2016-03-221,3501,4261,3401,420123,1001,420
2016-03-181,3181,3481,3031,32945,7001,329
2016-03-171,3201,3371,2691,30045,0001,300
2016-03-161,3251,3401,2961,31678,3001,316
2016-03-151,3011,4001,2801,385217,8001,385
2016-03-141,1301,1781,1291,15130,5001,151
2016-03-111,0891,1271,0861,11620,2001,116
2016-03-101,1351,1351,1051,13032,3001,130
2016-03-091,0351,1361,0301,10628,8001,106
2016-03-081,0941,0941,0151,04059,5001,040
2016-03-071,1301,1301,0741,08635,7001,086
2016-03-041,0351,1171,0351,10054,6001,100
2016-03-031,0301,0671,0171,03541,9001,035
2016-03-021,0101,0449931,04242,1001,042
2016-03-0198499597598048,700980
2016-02-299861,01798099541,300995
2016-02-2696699496697141,800971
2016-02-2595799594996053,100960
2016-02-249501,00294597433,800974
2016-02-231,0211,05996696662,600966
2016-02-221,0151,0501,0151,03944,6001,039
2016-02-191,0181,0801,0151,05759,7001,057
2016-02-181,0011,0871,0011,07891,9001,078
2016-02-171,0141,0189711,018107,4001,018
2016-02-16900975885964155,200964
2016-02-15922938842879293,300879
2016-02-121,0931,1131,0241,042133,0001,042
2016-02-101,1501,1731,0811,09391,8001,093
2016-02-091,2281,2301,1301,16693,0001,166
2016-02-081,3001,3501,2501,28089,6001,280
2016-02-051,3601,3801,2791,33442,4001,334
2016-02-041,4501,4541,3671,39050,8001,390
2016-02-031,4841,5291,4641,46520,9001,465
2016-02-021,5881,5881,5191,53013,3001,530
2016-02-011,5551,5761,5401,57219,0001,572
2016-01-291,5031,5411,4601,53827,0001,538
2016-01-281,4551,5241,4521,49617,5001,496
2016-01-271,4621,4901,4501,47311,8001,473
2016-01-261,4551,4761,4301,45020,7001,450
2016-01-251,4821,5301,4781,49725,3001,497
2016-01-221,4221,4771,4201,46324,8001,463
2016-01-211,4951,5601,3301,38183,4001,381
2016-01-201,5851,6161,4731,48777,2001,487
2016-01-191,5561,6001,5321,59249,3001,592
2016-01-181,5701,5701,5001,56645,3001,566
2016-01-151,6491,6531,5801,61353,4001,613
2016-01-141,5721,6341,5551,61766,1001,617
2016-01-131,6001,6411,5721,600118,3001,600
2016-01-121,6011,6011,5151,55095,0001,550
2016-01-081,5811,6441,5751,60567,3001,605
2016-01-071,6331,6451,6131,62159,0001,621
2016-01-061,6501,6951,6491,657109,1001,657
2016-01-051,6201,6551,6051,63638,3001,636
2016-01-041,6481,6601,6011,62453,6001,624

分割・併合履歴 ： [2015-03-27]1株→4株