6616 トレックス・セミコンダクター(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1331,1331,0911,131173,8001,131
2018-12-271,1331,1451,1111,141211,6001,141
2018-12-261,0911,0961,0501,077168,6001,077
2018-12-251,1421,1481,0651,073278,0001,073
2018-12-211,2131,2321,1811,202180,9001,202
2018-12-201,3131,3151,2081,221292,8001,221
2018-12-191,4181,4181,3311,340186,8001,340
2018-12-181,4201,4541,3971,41891,4001,418
2018-12-171,4081,4631,3881,421113,8001,421
2018-12-141,4131,4181,3811,38194,1001,381
2018-12-131,4231,4321,4021,42156,4001,421
2018-12-121,4001,4421,4001,42066,1001,420
2018-12-111,4071,4181,3851,39586,8001,395
2018-12-101,4621,4641,3971,39967,7001,399
2018-12-071,4851,4971,4501,480101,2001,480
2018-12-061,4821,4931,4381,474131,9001,474
2018-12-051,5361,5371,4791,481146,3001,481
2018-12-041,5691,5871,5521,56858,8001,568
2018-12-031,5731,5931,5531,56564,3001,565
2018-11-301,5761,5761,5351,55969,4001,559
2018-11-291,5501,5761,5471,569101,3001,569
2018-11-281,5591,5891,5301,53381,7001,533
2018-11-271,5211,5721,5211,559167,3001,559
2018-11-261,5121,5381,4991,50184,1001,501
2018-11-221,4811,5011,4561,49781,6001,497
2018-11-211,4041,4891,4001,48898,7001,488
2018-11-201,4811,4811,4121,417147,5001,417
2018-11-191,4401,4951,4311,491178,5001,491
2018-11-161,4351,4371,3921,419171,4001,419
2018-11-151,4641,4891,4381,44385,1001,443
2018-11-141,5131,5271,4571,464178,6001,464
2018-11-131,5601,5621,5081,524292,4001,524
2018-11-121,5601,5961,5311,588110,2001,588
2018-11-091,5601,5841,5511,564123,3001,564
2018-11-081,5821,5861,5491,557139,8001,557
2018-11-071,4981,6011,4901,566475,0001,566
2018-11-061,3901,3971,3661,386143,5001,386
2018-11-051,4301,4701,3821,396312,5001,396
2018-11-021,4241,4531,4041,438151,8001,438
2018-11-011,4101,4541,4041,43781,0001,437
2018-10-311,3901,4361,3801,43485,7001,434
2018-10-301,3231,3881,3181,361184,5001,361
2018-10-291,3961,4121,3261,331114,3001,331
2018-10-261,4301,4521,3611,381175,3001,381
2018-10-251,4921,4931,4011,402167,0001,402
2018-10-241,5451,5451,5061,52671,8001,526
2018-10-231,5871,6101,5291,532111,9001,532
2018-10-221,5771,5881,5451,57680,4001,576
2018-10-191,5401,5731,5331,55451,4001,554
2018-10-181,5761,5831,5551,56462,1001,564
2018-10-171,5531,5661,5301,56185,8001,561
2018-10-161,5561,5581,5041,527123,0001,527
2018-10-151,6351,6351,5621,565122,9001,565
2018-10-121,5811,6501,5811,62588,3001,625
2018-10-111,5731,6191,5641,589147,0001,589
2018-10-101,6731,6731,6121,638108,8001,638
2018-10-091,6631,6791,6221,633117,9001,633
2018-10-051,6611,7101,6461,661237,3001,661
2018-10-041,6401,6911,6371,660169,3001,660
2018-10-031,5821,6251,5701,611192,8001,611
2018-10-021,5761,5781,5301,55161,0001,551
2018-10-011,5571,5961,5531,57675,3001,576
2018-09-281,5401,5501,5161,54669,1001,546
2018-09-271,5601,5601,5061,52373,5001,523
2018-09-261,5901,5961,5121,550142,5001,550
2018-09-251,5611,5901,5421,59076,2001,590
2018-09-211,5341,5731,5301,57089,9001,570
2018-09-201,5311,5401,5151,53851,9001,538
2018-09-191,5351,5411,5181,54052,0001,540
2018-09-181,5141,5281,4921,51868,9001,518
2018-09-141,5101,5281,4901,52376,6001,523
2018-09-131,4701,4951,4461,49378,4001,493
2018-09-121,5191,5191,4541,470151,6001,470
2018-09-111,5131,5151,4841,50185,5001,501
2018-09-101,5201,5201,4731,508215,3001,508
2018-09-071,5921,6001,5131,525249,4001,525
2018-09-061,6691,6691,6281,63268,8001,632
2018-09-051,6911,7131,6611,67064,6001,670
2018-09-041,6781,7171,6401,699113,4001,699
2018-09-031,7181,7181,6571,66755,5001,667
2018-08-311,7181,7221,6761,70078,7001,700
2018-08-301,7301,7401,6911,731156,3001,731
2018-08-291,6821,7321,6821,713122,8001,713
2018-08-281,7321,7501,6831,685116,4001,685
2018-08-271,6871,7271,6871,722167,4001,722
2018-08-241,6821,7001,6711,678232,6001,678
2018-08-231,6311,6791,6261,668152,2001,668
2018-08-221,6061,6381,5941,62368,0001,623
2018-08-211,5941,6281,5841,59573,9001,595
2018-08-201,6841,6861,6081,612107,4001,612
2018-08-171,6651,7001,6521,687382,4001,687
2018-08-161,6601,6791,6311,642251,4001,642
2018-08-151,6191,6801,6151,650460,7001,650
2018-08-141,5621,6071,5591,590202,1001,590
2018-08-131,6201,6281,5451,570506,6001,570
2018-08-101,4501,4551,4331,44538,4001,445
2018-08-091,4211,4651,4211,45755,8001,457
2018-08-081,4151,4451,4151,43620,4001,436
2018-08-071,4121,4241,4031,41229,7001,412
2018-08-061,4201,4341,4121,41224,6001,412
2018-08-031,4341,4341,4211,42727,2001,427
2018-08-021,4301,4401,4251,42540,0001,425
2018-08-011,4311,4421,4271,42727,5001,427
2018-07-311,4631,4651,4301,43055,1001,430
2018-07-301,4871,4921,4651,46728,2001,467
2018-07-271,4661,4821,4641,47520,7001,475
2018-07-261,4711,4871,4611,46131,1001,461
2018-07-251,4431,4631,4311,45530,3001,455
2018-07-241,4331,4541,4301,44342,3001,443
2018-07-231,4251,4451,4171,43930,9001,439
2018-07-201,4641,4691,4351,44432,7001,444
2018-07-191,4551,4781,4551,47033,8001,470
2018-07-181,4371,4641,4351,44824,4001,448
2018-07-171,4451,4541,4311,43526,5001,435
2018-07-131,4561,4721,4401,44333,0001,443
2018-07-121,4611,4701,4381,45138,2001,451
2018-07-111,4551,4621,4311,45028,0001,450
2018-07-101,4321,4531,4281,44461,6001,444
2018-07-091,4111,4511,4101,43451,0001,434
2018-07-061,3681,4301,3681,42355,5001,423
2018-07-051,3981,4111,3691,37961,4001,379
2018-07-041,4051,4101,3911,40638,9001,406
2018-07-031,4421,4421,4071,41836,0001,418
2018-07-021,4401,4701,4311,44061,0001,440
2018-06-291,4261,4411,4061,43848,5001,438
2018-06-281,3911,4251,3771,42564,8001,425
2018-06-271,3911,4181,3861,39748,4001,397
2018-06-261,3901,4221,3901,42041,5001,420
2018-06-251,4271,4281,3971,40353,3001,403
2018-06-221,4541,4541,4211,43442,7001,434
2018-06-211,4651,4821,4481,45431,3001,454
2018-06-201,4431,4601,4101,45759,2001,457
2018-06-191,4911,4951,4401,44369,3001,443
2018-06-181,5111,5191,4911,49449,3001,494
2018-06-151,5281,5791,5091,516170,2001,516
2018-06-141,4931,5211,4931,52042,5001,520
2018-06-131,5051,5121,4861,51039,8001,510
2018-06-121,5291,5291,4911,50534,5001,505
2018-06-111,5241,5281,5021,52829,5001,528
2018-06-081,5251,5351,5071,52669,8001,526
2018-06-071,5081,5271,4991,52229,2001,522
2018-06-061,4791,5091,4641,50950,0001,509
2018-06-051,4921,4991,4651,47634,1001,476
2018-06-041,4571,5031,4431,49763,4001,497
2018-06-011,4311,4671,4281,45851,5001,458
2018-05-311,4601,4641,4331,43536,2001,435
2018-05-301,4201,4521,4141,44865,7001,448
2018-05-291,4611,4631,4231,43553,7001,435
2018-05-281,4821,4891,4611,46344,4001,463
2018-05-251,4851,4951,4721,47636,2001,476
2018-05-241,5191,5221,4801,48757,5001,487
2018-05-231,5081,5361,5021,51861,7001,518
2018-05-221,5381,5381,5021,51368,5001,513
2018-05-211,5451,5581,5411,54783,0001,547
2018-05-181,5211,5531,5211,541171,5001,541
2018-05-171,5051,5221,5051,519101,8001,519
2018-05-161,4841,5151,4751,496142,9001,496
2018-05-151,4501,5281,4491,484263,1001,484
2018-05-141,4201,4431,4071,440135,2001,440
2018-05-111,4081,4251,3971,41162,2001,411
2018-05-101,3971,4181,3961,40852,7001,408
2018-05-091,3931,4071,3831,39569,4001,395
2018-05-081,3971,4181,3961,40144,8001,401
2018-05-071,3991,4081,3851,40451,0001,404
2018-05-021,3901,4091,3781,397106,0001,397
2018-05-011,4421,4421,3801,387188,7001,387
2018-04-271,5251,5361,4351,448327,0001,448
2018-04-261,5001,5641,4751,524711,0001,524
2018-04-251,4941,5081,4731,503186,0001,503
2018-04-241,4881,5111,4881,50273,4001,502
2018-04-231,4981,5141,4751,48286,5001,482
2018-04-201,5191,5231,4911,49371,4001,493
2018-04-191,5301,5301,5001,50754,3001,507
2018-04-181,5101,5291,5001,51655,4001,516
2018-04-171,5031,5261,4761,50787,0001,507
2018-04-161,5401,5401,4911,50173,8001,501
2018-04-131,5351,5601,5281,52884,8001,528
2018-04-121,5501,5501,5211,52933,2001,529
2018-04-111,5291,5561,5191,54896,6001,548
2018-04-101,5241,5351,5031,52941,4001,529
2018-04-091,5221,5561,5221,53269,0001,532
2018-04-061,5381,5481,5231,53241,9001,532
2018-04-051,5341,5551,5321,54267,8001,542
2018-04-041,5201,5411,5031,53641,2001,536
2018-04-031,4841,5141,4711,49955,5001,499
2018-03-301,5441,5551,5231,54488,7001,544
2018-03-291,5181,5361,5091,51731,3001,517
2018-03-281,5101,5461,5101,51639,6001,516
2018-03-271,5301,5591,5301,53967,2001,539
2018-03-261,4631,5191,4171,515118,5001,515
2018-03-231,4731,5071,4641,489137,4001,489
2018-03-221,5111,5631,5111,55399,2001,553
2018-03-201,5121,5321,5031,52151,1001,521
2018-03-191,5511,5521,5011,54286,9001,542
2018-03-161,5871,6031,5471,56269,1001,562
2018-03-151,6051,6091,5741,58549,6001,585
2018-03-141,6191,6411,6121,61239,9001,612
2018-03-131,6101,6471,6101,64533,0001,645
2018-03-121,5941,6301,5911,63070,6001,630
2018-03-091,5691,5801,5441,57063,4001,570
2018-03-081,5601,5711,5401,549120,8001,549
2018-03-071,6291,6291,5681,58561,3001,585
2018-03-061,6081,6551,6081,63536,4001,635
2018-03-051,6501,6511,5561,59193,1001,591
2018-03-021,6571,6871,6551,65755,4001,657
2018-03-011,6851,7051,6671,70258,9001,702
2018-02-281,6701,7201,6701,709182,0001,709
2018-02-271,6801,6941,6661,67931,9001,679
2018-02-261,6731,6901,6631,67233,9001,672
2018-02-231,6441,6671,6361,65740,5001,657
2018-02-221,6311,6421,6111,64234,8001,642
2018-02-211,6471,6591,5981,65848,1001,658
2018-02-201,6021,6441,6001,64438,7001,644
2018-02-191,5911,6071,5751,59551,8001,595
2018-02-161,5351,5681,5271,56036,3001,560
2018-02-151,5181,5421,5011,51769,0001,517
2018-02-141,5841,5841,4901,50285,3001,502
2018-02-131,5951,6191,5721,59475,4001,594
2018-02-091,5061,5661,5041,56160,4001,561
2018-02-081,5511,6131,5501,59954,6001,599
2018-02-071,6141,6361,5351,54791,5001,547
2018-02-061,5501,5801,4951,566187,3001,566
2018-02-051,6481,6781,6401,67082,3001,670
2018-02-021,7231,7231,6911,70149,1001,701
2018-02-011,7261,7421,7141,73144,4001,731
2018-01-311,7051,7381,6971,71764,7001,717
2018-01-301,7791,7861,7161,72592,4001,725
2018-01-291,7551,7901,7551,788138,4001,788
2018-01-261,7381,7631,7341,74063,9001,740
2018-01-251,7021,7381,6901,73881,1001,738
2018-01-241,7381,7641,7061,725118,3001,725
2018-01-231,7331,7551,7211,73194,6001,731
2018-01-221,6811,7171,6761,70997,1001,709
2018-01-191,6681,6971,6681,68046,4001,680
2018-01-181,7201,7221,6701,67160,8001,671
2018-01-171,7091,7231,6941,69781,9001,697
2018-01-161,7161,7291,7031,72675,4001,726
2018-01-151,6931,7121,6911,70955,9001,709
2018-01-121,7091,7161,6811,68980,2001,689
2018-01-111,6921,7051,6861,69663,0001,696
2018-01-101,7011,7141,6821,71076,0001,710
2018-01-091,7181,7241,6701,701134,9001,701
2018-01-051,6621,7031,6591,686115,5001,686
2018-01-041,6441,6651,6251,664127,9001,664

分割・併合履歴 : [2015-03-27]1株→4株