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
2016-12-30	1,800	1,820	1,756	1,795	90,200	1,795
2016-12-29	1,710	1,820	1,710	1,819	113,100	1,819
2016-12-28	1,700	1,800	1,700	1,735	105,800	1,735
2016-12-27	1,714	1,735	1,683	1,720	46,000	1,720
2016-12-26	1,650	1,727	1,650	1,714	47,300	1,714
2016-12-22	1,682	1,737	1,630	1,683	66,300	1,683
2016-12-21	1,730	1,764	1,690	1,716	58,000	1,716
2016-12-20	1,721	1,751	1,716	1,734	32,300	1,734
2016-12-19	1,727	1,761	1,686	1,750	63,200	1,750
2016-12-16	1,759	1,799	1,750	1,767	52,400	1,767
2016-12-15	1,749	1,773	1,708	1,773	80,200	1,773
2016-12-14	1,647	1,744	1,625	1,714	153,300	1,714
2016-12-13	1,797	1,802	1,638	1,661	286,200	1,661
2016-12-12	1,844	1,850	1,796	1,809	131,400	1,809
2016-12-09	1,842	1,857	1,793	1,804	137,900	1,804
2016-12-08	1,890	1,930	1,755	1,802	200,700	1,802
2016-12-07	1,800	1,886	1,792	1,873	348,100	1,873
2016-12-06	1,690	1,787	1,690	1,765	275,400	1,765
2016-12-05	1,580	1,681	1,560	1,681	127,100	1,681
2016-12-02	1,570	1,587	1,561	1,587	75,500	1,587
2016-12-01	1,588	1,588	1,546	1,580	147,300	1,580
2016-11-30	1,580	1,581	1,460	1,526	185,700	1,526
2016-11-29	1,517	1,569	1,505	1,558	123,900	1,558
2016-11-28	1,465	1,539	1,465	1,518	230,800	1,518
2016-11-25	1,426	1,495	1,390	1,454	369,500	1,454
2016-11-24	1,372	1,406	1,368	1,375	53,600	1,375
2016-11-22	1,350	1,380	1,321	1,362	66,900	1,362
2016-11-21	1,346	1,370	1,340	1,354	37,300	1,354
2016-11-18	1,330	1,383	1,320	1,366	105,500	1,366
2016-11-17	1,300	1,325	1,300	1,315	45,300	1,315
2016-11-16	1,280	1,332	1,278	1,301	118,400	1,301
2016-11-15	1,263	1,295	1,250	1,259	115,900	1,259
2016-11-14	1,132	1,224	1,132	1,203	47,400	1,203
2016-11-11	1,201	1,206	1,136	1,140	31,800	1,140
2016-11-10	1,151	1,207	1,151	1,186	58,400	1,186
2016-11-09	1,190	1,208	1,050	1,105	113,700	1,105
2016-11-08	1,220	1,220	1,185	1,195	25,100	1,195
2016-11-07	1,210	1,229	1,192	1,217	39,400	1,217
2016-11-04	1,210	1,216	1,173	1,189	90,400	1,189
2016-11-02	1,311	1,315	1,210	1,252	112,500	1,252
2016-11-01	1,272	1,359	1,272	1,319	131,200	1,319
2016-10-31	1,273	1,294	1,265	1,282	35,700	1,282
2016-10-28	1,275	1,285	1,267	1,273	32,000	1,273
2016-10-27	1,293	1,297	1,269	1,275	79,400	1,275
2016-10-26	1,273	1,296	1,270	1,279	25,500	1,279
2016-10-25	1,279	1,318	1,268	1,283	52,000	1,283
2016-10-24	1,275	1,301	1,225	1,298	126,600	1,298
2016-10-21	1,280	1,313	1,270	1,289	98,900	1,289
2016-10-20	1,326	1,339	1,301	1,309	131,400	1,309
2016-10-19	1,320	1,383	1,320	1,350	142,600	1,350
2016-10-17	1,291	1,305	1,256	1,280	141,900	1,280
2016-10-13	1,170	1,183	1,149	1,159	90,700	1,159
2016-10-12	1,130	1,158	1,126	1,142	59,100	1,142
2016-10-11	1,146	1,175	1,126	1,129	106,500	1,129
2016-10-07	1,111	1,126	1,102	1,123	42,700	1,123
2016-10-06	1,116	1,139	1,102	1,110	45,500	1,110
2016-10-05	1,071	1,104	1,071	1,100	43,500	1,100
2016-10-04	1,088	1,088	1,063	1,071	17,700	1,071
2016-10-03	1,098	1,107	1,055	1,069	52,000	1,069
2016-09-30	1,061	1,090	1,057	1,078	43,800	1,078
2016-09-29	1,070	1,073	1,050	1,068	17,000	1,068
2016-09-28	1,066	1,085	1,051	1,066	29,600	1,066
2016-09-27	1,051	1,084	1,049	1,075	25,700	1,075
2016-09-26	1,093	1,093	1,069	1,074	51,300	1,074
2016-09-23	1,040	1,100	1,030	1,081	94,100	1,081
2016-09-21	1,015	1,034	999	1,021	37,800	1,021
2016-09-20	1,010	1,038	1,008	1,019	37,100	1,019
2016-09-16	1,052	1,068	1,021	1,024	29,300	1,024
2016-09-15	1,068	1,069	1,034	1,041	53,000	1,041
2016-09-14	1,080	1,114	1,078	1,086	68,300	1,086
2016-09-13	1,112	1,112	1,066	1,089	51,300	1,089
2016-09-12	1,081	1,130	1,055	1,082	85,000	1,082
2016-09-09	1,062	1,095	1,056	1,091	32,700	1,091
2016-09-08	1,070	1,074	1,045	1,056	33,400	1,056
2016-09-07	1,060	1,086	1,045	1,070	35,500	1,070
2016-09-06	1,077	1,095	1,062	1,075	58,500	1,075
2016-09-05	1,027	1,056	1,025	1,047	30,500	1,047
2016-09-02	1,040	1,040	1,004	1,020	40,600	1,020
2016-09-01	1,048	1,048	1,030	1,035	31,900	1,035
2016-08-31	1,041	1,045	1,020	1,035	49,800	1,035
2016-08-30	1,009	1,045	1,007	1,019	93,300	1,019
2016-08-29	970	1,007	969	1,004	63,400	1,004
2016-08-26	999	999	954	964	50,100	964
2016-08-25	978	1,000	976	990	33,700	990
2016-08-24	965	989	965	983	39,100	983
2016-08-23	958	978	943	970	31,900	970
2016-08-22	960	967	942	945	58,500	945
2016-08-19	965	967	946	958	79,800	958
2016-08-18	982	997	956	961	84,200	961
2016-08-17	1,007	1,012	972	1,001	74,700	1,001
2016-08-16	983	1,015	974	1,010	124,000	1,010
2016-08-15	999	999	950	958	167,800	958
2016-08-12	1,011	1,042	980	990	247,800	990
2016-08-10	1,116	1,119	1,031	1,084	56,300	1,084
2016-08-09	1,089	1,140	1,073	1,099	60,600	1,099
2016-08-08	1,079	1,087	1,065	1,070	25,800	1,070
2016-08-05	1,062	1,076	1,041	1,070	77,200	1,070
2016-08-04	1,084	1,125	1,059	1,063	64,000	1,063
2016-08-03	1,105	1,118	1,084	1,084	36,500	1,084
2016-08-02	1,130	1,158	1,116	1,135	49,200	1,135
2016-08-01	1,090	1,130	1,067	1,111	33,800	1,111
2016-07-29	1,110	1,118	1,042	1,118	43,300	1,118
2016-07-28	1,111	1,122	1,099	1,116	19,600	1,116
2016-07-27	1,077	1,114	1,076	1,086	26,800	1,086
2016-07-26	1,091	1,108	1,061	1,077	53,300	1,077
2016-07-25	1,145	1,155	1,090	1,103	66,900	1,103
2016-07-22	1,170	1,178	1,130	1,132	62,500	1,132
2016-07-21	1,198	1,200	1,172	1,177	44,700	1,177
2016-07-20	1,209	1,215	1,171	1,172	33,700	1,172
2016-07-19	1,200	1,212	1,174	1,205	24,200	1,205
2016-07-15	1,192	1,217	1,158	1,169	53,800	1,169
2016-07-14	1,207	1,232	1,185	1,190	37,800	1,190
2016-07-13	1,237	1,255	1,220	1,234	27,000	1,234
2016-07-12	1,224	1,258	1,218	1,219	31,900	1,219
2016-07-11	1,191	1,255	1,165	1,206	77,000	1,206
2016-07-08	1,125	1,200	1,115	1,147	88,200	1,147
2016-07-07	1,139	1,155	1,101	1,114	26,200	1,114
2016-07-06	1,175	1,180	1,115	1,136	44,500	1,136
2016-07-05	1,215	1,215	1,182	1,193	29,100	1,193
2016-07-04	1,230	1,230	1,201	1,217	36,400	1,217
2016-07-01	1,230	1,241	1,176	1,187	62,500	1,187
2016-06-30	1,248	1,249	1,157	1,171	77,000	1,171
2016-06-29	1,161	1,205	1,153	1,183	64,600	1,183
2016-06-28	1,122	1,122	1,092	1,115	36,600	1,115
2016-06-27	1,059	1,179	1,059	1,131	61,800	1,131
2016-06-24	1,299	1,299	1,001	1,058	125,600	1,058
2016-06-23	1,244	1,256	1,212	1,251	30,000	1,251
2016-06-22	1,273	1,273	1,235	1,244	23,400	1,244
2016-06-21	1,263	1,293	1,263	1,273	20,000	1,273
2016-06-20	1,250	1,298	1,239	1,293	42,000	1,293
2016-06-17	1,210	1,262	1,192	1,232	83,100	1,232
2016-06-16	1,282	1,299	1,182	1,191	146,500	1,191
2016-06-15	1,280	1,334	1,260	1,281	128,300	1,281
2016-06-14	1,380	1,387	1,287	1,310	112,900	1,310
2016-06-13	1,459	1,465	1,380	1,383	103,200	1,383
2016-06-10	1,475	1,504	1,440	1,489	66,400	1,489
2016-06-09	1,521	1,541	1,471	1,475	87,000	1,475
2016-06-08	1,475	1,524	1,435	1,496	117,000	1,496
2016-06-07	1,400	1,465	1,375	1,465	87,500	1,465
2016-06-06	1,343	1,356	1,305	1,349	44,000	1,349
2016-06-03	1,306	1,429	1,306	1,370	126,100	1,370
2016-06-02	1,350	1,355	1,287	1,300	87,700	1,300
2016-06-01	1,340	1,370	1,325	1,332	39,300	1,332
2016-05-31	1,337	1,410	1,330	1,333	128,300	1,333
2016-05-30	1,340	1,374	1,317	1,351	142,400	1,351
2016-05-27	1,245	1,340	1,239	1,287	156,700	1,287
2016-05-26	1,240	1,247	1,190	1,234	78,500	1,234
2016-05-25	1,229	1,265	1,227	1,227	69,200	1,227
2016-05-24	1,263	1,285	1,225	1,225	52,600	1,225
2016-05-23	1,254	1,285	1,241	1,267	61,300	1,267
2016-05-20	1,247	1,262	1,221	1,254	60,500	1,254
2016-05-19	1,248	1,256	1,201	1,225	161,700	1,225
2016-05-18	1,287	1,290	1,207	1,219	76,300	1,219
2016-05-17	1,288	1,363	1,258	1,274	223,900	1,274
2016-05-16	1,330	1,331	1,207	1,263	306,600	1,263
2016-05-13	1,475	1,512	1,461	1,479	81,800	1,479
2016-05-12	1,577	1,577	1,455	1,455	97,800	1,455
2016-05-11	1,558	1,588	1,550	1,574	30,500	1,574
2016-05-10	1,600	1,602	1,545	1,558	53,200	1,558
2016-05-09	1,570	1,616	1,553	1,602	36,300	1,602
2016-05-06	1,626	1,626	1,555	1,580	34,100	1,580
2016-05-02	1,539	1,628	1,538	1,586	76,500	1,586
2016-04-28	1,646	1,658	1,600	1,619	35,800	1,619
2016-04-27	1,650	1,650	1,605	1,647	40,700	1,647
2016-04-26	1,701	1,720	1,635	1,650	95,700	1,650
2016-04-25	1,702	1,727	1,684	1,718	31,900	1,718
2016-04-22	1,720	1,723	1,667	1,689	56,100	1,689
2016-04-21	1,659	1,790	1,659	1,759	103,300	1,759
2016-04-20	1,715	1,732	1,621	1,644	67,600	1,644
2016-04-19	1,650	1,748	1,650	1,717	88,000	1,717
2016-04-18	1,685	1,685	1,612	1,630	54,800	1,630
2016-04-15	1,720	1,756	1,720	1,732	34,500	1,732
2016-04-14	1,777	1,809	1,656	1,768	103,400	1,768
2016-04-13	1,786	1,800	1,719	1,738	94,400	1,738
2016-04-12	1,740	1,840	1,730	1,804	143,500	1,804
2016-04-11	1,730	1,747	1,713	1,730	54,600	1,730
2016-04-08	1,660	1,717	1,641	1,710	137,500	1,710
2016-04-07	1,660	1,681	1,610	1,678	96,500	1,678
2016-04-06	1,580	1,659	1,540	1,642	118,000	1,642
2016-04-05	1,607	1,616	1,530	1,568	63,000	1,568
2016-04-04	1,542	1,630	1,508	1,617	103,100	1,617
2016-04-01	1,590	1,590	1,487	1,502	55,900	1,502
2016-03-31	1,460	1,608	1,452	1,591	77,300	1,591
2016-03-30	1,519	1,526	1,430	1,468	32,800	1,468
2016-03-29	1,529	1,529	1,485	1,500	25,000	1,500
2016-03-28	1,513	1,540	1,506	1,515	39,900	1,515
2016-03-25	1,480	1,550	1,480	1,516	59,500	1,516
2016-03-24	1,480	1,495	1,442	1,480	39,400	1,480
2016-03-23	1,409	1,598	1,409	1,525	175,300	1,525
2016-03-22	1,350	1,426	1,340	1,420	123,100	1,420
2016-03-18	1,318	1,348	1,303	1,329	45,700	1,329
2016-03-17	1,320	1,337	1,269	1,300	45,000	1,300
2016-03-16	1,325	1,340	1,296	1,316	78,300	1,316
2016-03-15	1,301	1,400	1,280	1,385	217,800	1,385
2016-03-14	1,130	1,178	1,129	1,151	30,500	1,151
2016-03-11	1,089	1,127	1,086	1,116	20,200	1,116
2016-03-10	1,135	1,135	1,105	1,130	32,300	1,130
2016-03-09	1,035	1,136	1,030	1,106	28,800	1,106
2016-03-08	1,094	1,094	1,015	1,040	59,500	1,040
2016-03-07	1,130	1,130	1,074	1,086	35,700	1,086
2016-03-04	1,035	1,117	1,035	1,100	54,600	1,100
2016-03-03	1,030	1,067	1,017	1,035	41,900	1,035
2016-03-02	1,010	1,044	993	1,042	42,100	1,042
2016-03-01	984	995	975	980	48,700	980
2016-02-29	986	1,017	980	995	41,300	995
2016-02-26	966	994	966	971	41,800	971
2016-02-25	957	995	949	960	53,100	960
2016-02-24	950	1,002	945	974	33,800	974
2016-02-23	1,021	1,059	966	966	62,600	966
2016-02-22	1,015	1,050	1,015	1,039	44,600	1,039
2016-02-19	1,018	1,080	1,015	1,057	59,700	1,057
2016-02-18	1,001	1,087	1,001	1,078	91,900	1,078
2016-02-17	1,014	1,018	971	1,018	107,400	1,018
2016-02-16	900	975	885	964	155,200	964
2016-02-15	922	938	842	879	293,300	879
2016-02-12	1,093	1,113	1,024	1,042	133,000	1,042
2016-02-10	1,150	1,173	1,081	1,093	91,800	1,093
2016-02-09	1,228	1,230	1,130	1,166	93,000	1,166
2016-02-08	1,300	1,350	1,250	1,280	89,600	1,280
2016-02-05	1,360	1,380	1,279	1,334	42,400	1,334
2016-02-04	1,450	1,454	1,367	1,390	50,800	1,390
2016-02-03	1,484	1,529	1,464	1,465	20,900	1,465
2016-02-02	1,588	1,588	1,519	1,530	13,300	1,530
2016-02-01	1,555	1,576	1,540	1,572	19,000	1,572
2016-01-29	1,503	1,541	1,460	1,538	27,000	1,538
2016-01-28	1,455	1,524	1,452	1,496	17,500	1,496
2016-01-27	1,462	1,490	1,450	1,473	11,800	1,473
2016-01-26	1,455	1,476	1,430	1,450	20,700	1,450
2016-01-25	1,482	1,530	1,478	1,497	25,300	1,497
2016-01-22	1,422	1,477	1,420	1,463	24,800	1,463
2016-01-21	1,495	1,560	1,330	1,381	83,400	1,381
2016-01-20	1,585	1,616	1,473	1,487	77,200	1,487
2016-01-19	1,556	1,600	1,532	1,592	49,300	1,592
2016-01-18	1,570	1,570	1,500	1,566	45,300	1,566
2016-01-15	1,649	1,653	1,580	1,613	53,400	1,613
2016-01-14	1,572	1,634	1,555	1,617	66,100	1,617
2016-01-13	1,600	1,641	1,572	1,600	118,300	1,600
2016-01-12	1,601	1,601	1,515	1,550	95,000	1,550
2016-01-08	1,581	1,644	1,575	1,605	67,300	1,605
2016-01-07	1,633	1,645	1,613	1,621	59,000	1,621
2016-01-06	1,650	1,695	1,649	1,657	109,100	1,657
2016-01-05	1,620	1,655	1,605	1,636	38,300	1,636
2016-01-04	1,648	1,660	1,601	1,624	53,600	1,624

分割・併合履歴： [2015-03-27]1株→4株