6616 トレックス・セミコンダクター(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,646	1,646	1,600	1,641	21,800	1,641
2019-12-27	1,622	1,634	1,598	1,630	28,200	1,630
2019-12-26	1,622	1,641	1,608	1,613	37,200	1,613
2019-12-25	1,635	1,649	1,622	1,622	19,700	1,622
2019-12-24	1,621	1,644	1,616	1,640	21,800	1,640
2019-12-23	1,695	1,698	1,616	1,621	50,300	1,621
2019-12-20	1,644	1,700	1,643	1,696	111,500	1,696
2019-12-19	1,623	1,669	1,623	1,639	47,500	1,639
2019-12-18	1,613	1,635	1,600	1,633	52,000	1,633
2019-12-17	1,567	1,638	1,567	1,620	83,600	1,620
2019-12-16	1,570	1,570	1,542	1,563	23,100	1,563
2019-12-13	1,534	1,573	1,534	1,567	111,000	1,567
2019-12-12	1,510	1,519	1,507	1,516	50,900	1,516
2019-12-11	1,484	1,510	1,484	1,510	23,500	1,510
2019-12-10	1,502	1,502	1,469	1,479	15,600	1,479
2019-12-09	1,495	1,517	1,485	1,508	51,700	1,508
2019-12-06	1,470	1,482	1,448	1,477	21,100	1,477
2019-12-05	1,479	1,493	1,468	1,470	10,100	1,470
2019-12-04	1,473	1,486	1,457	1,477	22,300	1,477
2019-12-03	1,460	1,478	1,437	1,473	15,700	1,473
2019-12-02	1,454	1,484	1,452	1,469	22,400	1,469
2019-11-29	1,465	1,490	1,465	1,483	35,000	1,483
2019-11-28	1,497	1,510	1,464	1,469	18,500	1,469
2019-11-27	1,495	1,515	1,485	1,500	28,900	1,500
2019-11-26	1,490	1,527	1,485	1,495	51,100	1,495
2019-11-25	1,453	1,489	1,453	1,482	44,500	1,482
2019-11-22	1,456	1,471	1,438	1,440	8,700	1,440
2019-11-21	1,465	1,472	1,421	1,460	49,700	1,460
2019-11-20	1,416	1,453	1,416	1,447	35,700	1,447
2019-11-19	1,481	1,481	1,414	1,433	42,800	1,433
2019-11-18	1,450	1,506	1,446	1,493	83,500	1,493
2019-11-15	1,351	1,433	1,351	1,408	38,900	1,408
2019-11-14	1,393	1,411	1,335	1,352	65,600	1,352
2019-11-13	1,438	1,448	1,411	1,424	31,200	1,424
2019-11-12	1,429	1,439	1,411	1,438	24,800	1,438
2019-11-11	1,453	1,453	1,426	1,434	25,700	1,434
2019-11-08	1,493	1,493	1,431	1,452	29,900	1,452
2019-11-07	1,484	1,518	1,471	1,481	88,400	1,481
2019-11-06	1,474	1,494	1,473	1,485	36,900	1,485
2019-11-05	1,471	1,500	1,461	1,488	32,700	1,488
2019-11-01	1,454	1,477	1,433	1,470	101,100	1,470
2019-10-31	1,510	1,519	1,450	1,454	66,200	1,454
2019-10-30	1,451	1,506	1,435	1,490	219,000	1,490
2019-10-29	1,474	1,479	1,445	1,468	56,600	1,468
2019-10-28	1,440	1,474	1,440	1,470	68,800	1,470
2019-10-25	1,418	1,442	1,418	1,437	52,600	1,437
2019-10-24	1,406	1,420	1,396	1,398	55,700	1,398
2019-10-23	1,425	1,434	1,379	1,386	47,300	1,386
2019-10-21	1,396	1,423	1,396	1,418	89,800	1,418
2019-10-18	1,398	1,402	1,362	1,387	47,700	1,387
2019-10-17	1,390	1,409	1,373	1,373	42,700	1,373
2019-10-16	1,388	1,411	1,373	1,390	72,100	1,390
2019-10-15	1,349	1,381	1,349	1,375	71,100	1,375
2019-10-11	1,318	1,334	1,303	1,323	49,900	1,323
2019-10-10	1,329	1,365	1,303	1,311	62,800	1,311
2019-10-09	1,262	1,334	1,253	1,334	81,200	1,334
2019-10-08	1,250	1,296	1,248	1,274	47,000	1,274
2019-10-07	1,267	1,267	1,237	1,247	12,500	1,247
2019-10-04	1,260	1,276	1,247	1,266	16,400	1,266
2019-10-03	1,269	1,281	1,246	1,258	18,600	1,258
2019-10-02	1,304	1,311	1,290	1,297	21,700	1,297
2019-10-01	1,235	1,304	1,235	1,304	32,800	1,304
2019-09-30	1,231	1,264	1,219	1,228	25,100	1,228
2019-09-27	1,203	1,263	1,203	1,246	23,800	1,246
2019-09-26	1,309	1,319	1,262	1,275	23,900	1,275
2019-09-25	1,310	1,310	1,273	1,286	20,500	1,286
2019-09-24	1,286	1,317	1,286	1,305	36,400	1,305
2019-09-20	1,287	1,307	1,286	1,290	36,400	1,290
2019-09-19	1,258	1,288	1,258	1,287	35,000	1,287
2019-09-18	1,249	1,263	1,237	1,250	33,700	1,250
2019-09-17	1,199	1,245	1,190	1,240	33,700	1,240
2019-09-13	1,214	1,218	1,192	1,218	28,500	1,218
2019-09-12	1,199	1,221	1,195	1,206	32,500	1,206
2019-09-11	1,175	1,200	1,168	1,200	32,900	1,200
2019-09-10	1,151	1,173	1,151	1,173	15,700	1,173
2019-09-09	1,123	1,150	1,123	1,150	22,500	1,150
2019-09-06	1,133	1,142	1,122	1,128	20,200	1,128
2019-09-05	1,125	1,149	1,125	1,139	38,400	1,139
2019-09-04	1,110	1,119	1,093	1,113	14,900	1,113
2019-09-03	1,111	1,120	1,094	1,118	10,400	1,118
2019-09-02	1,124	1,142	1,116	1,119	14,500	1,119
2019-08-30	1,095	1,129	1,090	1,129	47,000	1,129
2019-08-29	1,058	1,070	1,028	1,070	41,000	1,070
2019-08-28	1,080	1,083	1,049	1,054	19,000	1,054
2019-08-27	1,095	1,099	1,079	1,080	10,300	1,080
2019-08-26	1,131	1,131	1,068	1,089	39,500	1,089
2019-08-23	1,153	1,153	1,118	1,122	20,100	1,122
2019-08-22	1,157	1,159	1,132	1,134	10,600	1,134
2019-08-21	1,149	1,157	1,139	1,157	14,100	1,157
2019-08-20	1,141	1,158	1,125	1,149	13,400	1,149
2019-08-19	1,157	1,163	1,127	1,127	22,800	1,127
2019-08-16	1,130	1,168	1,124	1,157	27,800	1,157
2019-08-15	1,070	1,135	1,070	1,130	32,300	1,130
2019-08-14	1,127	1,133	1,119	1,130	39,500	1,130
2019-08-13	1,067	1,150	1,067	1,118	58,400	1,118
2019-08-09	1,110	1,120	1,095	1,120	19,100	1,120
2019-08-08	1,103	1,142	1,103	1,110	27,300	1,110
2019-08-07	1,110	1,136	1,105	1,133	18,700	1,133
2019-08-06	1,095	1,127	1,066	1,124	40,500	1,124
2019-08-05	1,135	1,135	1,095	1,121	39,200	1,121
2019-08-02	1,175	1,175	1,121	1,152	34,000	1,152
2019-08-01	1,186	1,191	1,173	1,188	18,300	1,188
2019-07-31	1,191	1,198	1,177	1,188	26,100	1,188
2019-07-30	1,169	1,202	1,169	1,200	35,100	1,200
2019-07-29	1,183	1,183	1,164	1,169	16,100	1,169
2019-07-26	1,188	1,194	1,174	1,183	31,300	1,183
2019-07-25	1,203	1,208	1,190	1,206	29,100	1,206
2019-07-24	1,194	1,203	1,188	1,198	30,600	1,198
2019-07-23	1,190	1,200	1,187	1,193	30,700	1,193
2019-07-22	1,188	1,202	1,188	1,197	18,000	1,197
2019-07-19	1,173	1,209	1,164	1,193	36,200	1,193
2019-07-18	1,178	1,194	1,159	1,164	30,700	1,164
2019-07-17	1,194	1,201	1,184	1,193	35,100	1,193
2019-07-16	1,189	1,198	1,174	1,194	23,000	1,194
2019-07-12	1,200	1,200	1,183	1,191	26,700	1,191
2019-07-11	1,198	1,201	1,190	1,195	24,200	1,195
2019-07-10	1,180	1,197	1,177	1,187	31,100	1,187
2019-07-09	1,183	1,188	1,167	1,180	30,000	1,180
2019-07-08	1,206	1,213	1,188	1,188	25,900	1,188
2019-07-05	1,194	1,210	1,181	1,206	52,400	1,206
2019-07-04	1,200	1,201	1,190	1,194	32,100	1,194
2019-07-03	1,205	1,205	1,186	1,193	26,300	1,193
2019-07-02	1,214	1,219	1,195	1,205	42,200	1,205
2019-07-01	1,185	1,212	1,185	1,208	41,400	1,208
2019-06-28	1,183	1,183	1,155	1,176	25,400	1,176
2019-06-27	1,148	1,186	1,148	1,173	32,100	1,173
2019-06-26	1,151	1,171	1,146	1,148	29,400	1,148
2019-06-25	1,148	1,170	1,140	1,159	24,600	1,159
2019-06-24	1,169	1,172	1,156	1,160	33,200	1,160
2019-06-21	1,190	1,195	1,173	1,179	26,100	1,179
2019-06-20	1,185	1,197	1,167	1,189	39,000	1,189
2019-06-19	1,166	1,191	1,166	1,184	40,000	1,184
2019-06-18	1,166	1,186	1,153	1,154	30,900	1,154
2019-06-17	1,137	1,173	1,131	1,166	37,000	1,166
2019-06-14	1,157	1,166	1,142	1,152	46,900	1,152
2019-06-13	1,169	1,169	1,139	1,147	51,300	1,147
2019-06-12	1,185	1,194	1,175	1,183	30,500	1,183
2019-06-11	1,169	1,201	1,167	1,183	50,200	1,183
2019-06-10	1,170	1,182	1,157	1,178	42,200	1,178
2019-06-07	1,134	1,169	1,134	1,165	65,700	1,165
2019-06-06	1,149	1,150	1,129	1,129	35,800	1,129
2019-06-05	1,135	1,156	1,124	1,149	89,200	1,149
2019-06-04	1,109	1,124	1,101	1,118	55,800	1,118
2019-06-03	1,103	1,109	1,085	1,091	37,500	1,091
2019-05-31	1,129	1,140	1,110	1,117	49,200	1,117
2019-05-30	1,113	1,121	1,085	1,120	69,700	1,120
2019-05-29	1,140	1,143	1,101	1,120	66,300	1,120
2019-05-28	1,069	1,121	1,067	1,115	71,900	1,115
2019-05-27	1,053	1,079	1,053	1,072	53,500	1,072
2019-05-24	1,034	1,057	1,020	1,053	81,000	1,053
2019-05-23	1,022	1,034	1,014	1,031	63,600	1,031
2019-05-22	1,014	1,025	1,008	1,019	53,300	1,019
2019-05-21	1,000	1,012	982	1,007	119,100	1,007
2019-05-20	1,023	1,031	1,000	1,010	110,100	1,010
2019-05-17	1,033	1,035	1,017	1,023	81,700	1,023
2019-05-16	1,008	1,032	1,008	1,023	121,900	1,023
2019-05-15	1,066	1,075	999	1,008	359,400	1,008
2019-05-14	1,131	1,228	1,120	1,184	87,300	1,184
2019-05-13	1,241	1,241	1,175	1,177	141,900	1,177
2019-05-10	1,247	1,284	1,243	1,252	98,400	1,252
2019-05-09	1,259	1,271	1,238	1,245	90,600	1,245
2019-05-08	1,285	1,290	1,248	1,259	83,500	1,259
2019-05-07	1,290	1,301	1,277	1,285	70,900	1,285
2019-04-26	1,303	1,304	1,283	1,302	45,700	1,302
2019-04-25	1,292	1,310	1,284	1,295	104,000	1,295
2019-04-24	1,295	1,301	1,279	1,291	60,700	1,291
2019-04-23	1,306	1,316	1,285	1,301	84,500	1,301
2019-04-22	1,315	1,315	1,284	1,309	52,600	1,309
2019-04-19	1,279	1,315	1,279	1,307	116,700	1,307
2019-04-18	1,313	1,319	1,276	1,278	71,100	1,278
2019-04-17	1,290	1,318	1,281	1,313	101,800	1,313
2019-04-16	1,267	1,285	1,263	1,277	83,700	1,277
2019-04-15	1,255	1,267	1,242	1,267	69,100	1,267
2019-04-12	1,232	1,241	1,216	1,235	57,200	1,235
2019-04-11	1,246	1,249	1,225	1,229	78,200	1,229
2019-04-10	1,260	1,262	1,238	1,253	67,800	1,253
2019-04-09	1,291	1,308	1,261	1,268	115,500	1,268
2019-04-08	1,304	1,320	1,280	1,291	69,700	1,291
2019-04-05	1,278	1,298	1,278	1,298	45,800	1,298
2019-04-04	1,280	1,304	1,275	1,277	99,000	1,277
2019-04-03	1,242	1,278	1,242	1,278	75,900	1,278
2019-04-02	1,250	1,280	1,236	1,242	85,900	1,242
2019-04-01	1,199	1,247	1,199	1,241	105,800	1,241
2019-03-29	1,210	1,221	1,195	1,202	51,700	1,202
2019-03-28	1,203	1,203	1,181	1,194	72,900	1,194
2019-03-27	1,170	1,207	1,170	1,201	54,700	1,201
2019-03-26	1,171	1,208	1,171	1,198	80,900	1,198
2019-03-25	1,171	1,182	1,159	1,169	92,100	1,169
2019-03-22	1,192	1,207	1,181	1,193	53,500	1,193
2019-03-20	1,163	1,203	1,163	1,190	85,800	1,190
2019-03-19	1,170	1,182	1,161	1,168	91,400	1,168
2019-03-18	1,180	1,194	1,163	1,167	98,400	1,167
2019-03-15	1,147	1,184	1,144	1,160	133,800	1,160
2019-03-14	1,167	1,182	1,136	1,137	107,000	1,137
2019-03-13	1,156	1,193	1,142	1,165	169,400	1,165
2019-03-12	1,189	1,190	1,163	1,163	114,700	1,163
2019-03-11	1,179	1,208	1,173	1,181	72,600	1,181
2019-03-08	1,240	1,240	1,167	1,172	217,700	1,172
2019-03-07	1,246	1,274	1,227	1,258	200,400	1,258
2019-03-06	1,250	1,285	1,233	1,248	412,500	1,248
2019-03-05	1,189	1,190	1,158	1,164	86,400	1,164
2019-03-04	1,170	1,203	1,170	1,198	84,400	1,198
2019-03-01	1,141	1,167	1,140	1,159	52,000	1,159
2019-02-28	1,175	1,177	1,141	1,141	72,300	1,141
2019-02-27	1,175	1,179	1,154	1,174	74,400	1,174
2019-02-26	1,179	1,215	1,168	1,174	108,800	1,174
2019-02-25	1,146	1,189	1,142	1,169	190,100	1,169
2019-02-22	1,124	1,132	1,110	1,123	104,800	1,123
2019-02-21	1,143	1,153	1,134	1,136	77,300	1,136
2019-02-20	1,158	1,173	1,142	1,147	110,500	1,147
2019-02-19	1,146	1,167	1,137	1,158	71,900	1,158
2019-02-18	1,166	1,171	1,146	1,152	79,700	1,152
2019-02-15	1,151	1,175	1,137	1,155	138,100	1,155
2019-02-14	1,200	1,200	1,140	1,151	420,900	1,151
2019-02-13	1,329	1,338	1,303	1,336	121,400	1,336
2019-02-12	1,276	1,317	1,273	1,305	81,300	1,305
2019-02-08	1,272	1,284	1,221	1,276	142,700	1,276
2019-02-07	1,289	1,306	1,266	1,277	83,900	1,277
2019-02-06	1,280	1,285	1,259	1,281	55,700	1,281
2019-02-05	1,263	1,277	1,239	1,267	86,900	1,267
2019-02-04	1,260	1,284	1,260	1,279	54,600	1,279
2019-02-01	1,273	1,282	1,257	1,261	71,800	1,261
2019-01-31	1,276	1,293	1,266	1,271	101,100	1,271
2019-01-30	1,251	1,267	1,240	1,242	61,500	1,242
2019-01-29	1,252	1,265	1,224	1,262	113,100	1,262
2019-01-28	1,251	1,281	1,240	1,269	137,000	1,269
2019-01-25	1,218	1,258	1,218	1,249	75,300	1,249
2019-01-24	1,186	1,217	1,180	1,210	71,900	1,210
2019-01-23	1,179	1,192	1,151	1,181	74,600	1,181
2019-01-22	1,208	1,211	1,179	1,185	78,000	1,185
2019-01-21	1,208	1,247	1,207	1,209	136,500	1,209
2019-01-18	1,160	1,201	1,159	1,195	91,100	1,195
2019-01-17	1,160	1,167	1,143	1,152	52,500	1,152
2019-01-16	1,149	1,152	1,117	1,143	87,200	1,143
2019-01-15	1,129	1,170	1,111	1,158	79,400	1,158
2019-01-11	1,154	1,170	1,133	1,137	80,000	1,137
2019-01-10	1,140	1,171	1,117	1,152	106,300	1,152
2019-01-09	1,130	1,143	1,109	1,125	171,600	1,125
2019-01-08	1,113	1,132	1,085	1,115	179,800	1,115
2019-01-07	1,084	1,131	1,075	1,112	162,100	1,112
2019-01-04	1,080	1,083	1,030	1,054	159,500	1,054

分割・併合履歴： [2015-03-27]1株→4株