6616 トレックス・セミコンダクター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,350	1,353	1,322	1,329	37,500	1,329
2020-12-29	1,328	1,365	1,321	1,356	31,200	1,356
2020-12-28	1,345	1,360	1,306	1,326	58,000	1,326
2020-12-25	1,370	1,378	1,327	1,345	57,500	1,345
2020-12-24	1,381	1,390	1,331	1,354	100,300	1,354
2020-12-23	1,491	1,494	1,367	1,374	98,500	1,374
2020-12-22	1,390	1,492	1,361	1,491	121,300	1,491
2020-12-21	1,351	1,405	1,340	1,393	52,100	1,393
2020-12-18	1,345	1,349	1,315	1,336	43,800	1,336
2020-12-17	1,378	1,378	1,332	1,340	31,100	1,340
2020-12-16	1,388	1,395	1,336	1,348	39,800	1,348
2020-12-15	1,396	1,409	1,372	1,382	35,500	1,382
2020-12-14	1,360	1,404	1,336	1,381	29,900	1,381
2020-12-11	1,370	1,372	1,317	1,330	36,300	1,330
2020-12-10	1,392	1,395	1,356	1,371	32,500	1,371
2020-12-09	1,323	1,405	1,323	1,396	30,300	1,396
2020-12-08	1,288	1,335	1,280	1,325	31,300	1,325
2020-12-07	1,350	1,350	1,271	1,280	43,100	1,280
2020-12-04	1,374	1,374	1,316	1,328	23,000	1,328
2020-12-03	1,323	1,416	1,315	1,360	52,900	1,360
2020-12-02	1,343	1,348	1,301	1,323	49,600	1,323
2020-12-01	1,335	1,347	1,305	1,335	27,500	1,335
2020-11-30	1,396	1,396	1,304	1,305	45,700	1,305
2020-11-27	1,371	1,394	1,358	1,387	32,000	1,387
2020-11-26	1,279	1,351	1,272	1,346	43,400	1,346
2020-11-25	1,308	1,308	1,270	1,282	49,200	1,282
2020-11-24	1,277	1,330	1,235	1,278	66,500	1,278
2020-11-20	1,217	1,253	1,217	1,247	10,400	1,247
2020-11-19	1,273	1,276	1,230	1,230	32,000	1,230
2020-11-18	1,284	1,294	1,267	1,279	17,600	1,279
2020-11-17	1,318	1,322	1,270	1,296	30,700	1,296
2020-11-16	1,278	1,305	1,244	1,296	36,500	1,296
2020-11-13	1,374	1,374	1,336	1,338	20,100	1,338
2020-11-12	1,333	1,375	1,329	1,371	14,400	1,371
2020-11-11	1,358	1,366	1,286	1,330	58,100	1,330
2020-11-10	1,417	1,421	1,359	1,383	47,100	1,383
2020-11-09	1,390	1,432	1,376	1,407	39,400	1,407
2020-11-06	1,350	1,383	1,345	1,379	27,800	1,379
2020-11-05	1,303	1,350	1,303	1,350	43,900	1,350
2020-11-04	1,312	1,312	1,277	1,283	14,900	1,283
2020-11-02	1,314	1,314	1,268	1,282	16,000	1,282
2020-10-30	1,320	1,333	1,260	1,290	61,600	1,290
2020-10-29	1,277	1,306	1,263	1,300	16,300	1,300
2020-10-28	1,298	1,298	1,277	1,288	10,100	1,288
2020-10-27	1,269	1,310	1,259	1,305	15,200	1,305
2020-10-26	1,279	1,298	1,263	1,269	18,100	1,269
2020-10-23	1,332	1,335	1,274	1,292	22,200	1,292
2020-10-22	1,326	1,345	1,308	1,345	18,000	1,345
2020-10-21	1,299	1,336	1,298	1,326	18,000	1,326
2020-10-20	1,293	1,311	1,287	1,299	15,200	1,299
2020-10-19	1,253	1,297	1,253	1,297	13,600	1,297
2020-10-16	1,231	1,244	1,231	1,236	12,400	1,236
2020-10-15	1,260	1,260	1,234	1,234	12,100	1,234
2020-10-14	1,298	1,298	1,262	1,262	8,000	1,262
2020-10-13	1,305	1,305	1,286	1,293	7,800	1,293
2020-10-12	1,314	1,326	1,295	1,300	13,200	1,300
2020-10-09	1,297	1,316	1,281	1,314	18,500	1,314
2020-10-08	1,265	1,307	1,253	1,299	27,900	1,299
2020-10-07	1,241	1,263	1,232	1,259	17,700	1,259
2020-10-06	1,227	1,253	1,227	1,241	13,500	1,241
2020-10-05	1,219	1,225	1,199	1,223	16,400	1,223
2020-10-02	1,315	1,315	1,198	1,202	25,800	1,202
2020-09-30	1,317	1,319	1,270	1,279	26,900	1,279
2020-09-29	1,267	1,315	1,263	1,269	52,900	1,269
2020-09-28	1,287	1,290	1,232	1,283	40,500	1,283
2020-09-25	1,226	1,257	1,216	1,257	35,400	1,257
2020-09-24	1,218	1,222	1,201	1,222	20,200	1,222
2020-09-23	1,229	1,229	1,203	1,211	23,800	1,211
2020-09-18	1,237	1,239	1,211	1,235	21,500	1,235
2020-09-17	1,233	1,233	1,201	1,229	15,700	1,229
2020-09-16	1,212	1,237	1,207	1,233	15,600	1,233
2020-09-15	1,238	1,238	1,194	1,216	9,400	1,216
2020-09-14	1,242	1,242	1,208	1,218	15,700	1,218
2020-09-11	1,180	1,231	1,179	1,227	37,800	1,227
2020-09-10	1,165	1,206	1,155	1,198	34,600	1,198
2020-09-09	1,143	1,161	1,143	1,152	18,900	1,152
2020-09-08	1,159	1,164	1,135	1,159	23,900	1,159
2020-09-07	1,130	1,150	1,125	1,149	15,900	1,149
2020-09-04	1,157	1,160	1,132	1,135	44,900	1,135
2020-09-03	1,123	1,159	1,120	1,149	30,800	1,149
2020-09-02	1,149	1,150	1,111	1,111	26,300	1,111
2020-09-01	1,110	1,123	1,110	1,120	22,200	1,120
2020-08-31	1,109	1,133	1,091	1,110	32,600	1,110
2020-08-28	1,096	1,115	1,073	1,079	17,600	1,079
2020-08-27	1,106	1,110	1,076	1,094	24,100	1,094
2020-08-26	1,148	1,148	1,101	1,103	19,400	1,103
2020-08-25	1,165	1,165	1,113	1,118	12,300	1,118
2020-08-24	1,130	1,130	1,104	1,112	17,200	1,112
2020-08-21	1,127	1,137	1,115	1,130	6,600	1,130
2020-08-20	1,156	1,159	1,124	1,124	25,100	1,124
2020-08-19	1,186	1,186	1,164	1,164	6,400	1,164
2020-08-18	1,228	1,228	1,181	1,192	8,900	1,192
2020-08-17	1,270	1,270	1,217	1,219	7,300	1,219
2020-08-14	1,233	1,273	1,226	1,273	12,900	1,273
2020-08-13	1,200	1,236	1,190	1,235	18,600	1,235
2020-08-12	1,152	1,200	1,150	1,200	10,900	1,200
2020-08-11	1,143	1,160	1,130	1,152	22,600	1,152
2020-08-07	1,184	1,184	1,150	1,172	8,500	1,172
2020-08-06	1,159	1,196	1,159	1,183	13,600	1,183
2020-08-05	1,166	1,179	1,156	1,173	12,300	1,173
2020-08-04	1,189	1,193	1,172	1,180	6,000	1,180
2020-08-03	1,207	1,207	1,164	1,170	7,500	1,170
2020-07-31	1,218	1,218	1,160	1,196	22,300	1,196
2020-07-30	1,206	1,206	1,179	1,191	18,400	1,191
2020-07-29	1,207	1,207	1,171	1,197	5,800	1,197
2020-07-28	1,200	1,214	1,199	1,207	10,900	1,207
2020-07-27	1,180	1,199	1,160	1,199	20,900	1,199
2020-07-22	1,235	1,235	1,198	1,198	6,900	1,198
2020-07-21	1,217	1,229	1,208	1,227	8,000	1,227
2020-07-20	1,235	1,235	1,199	1,215	8,200	1,215
2020-07-17	1,233	1,233	1,198	1,205	7,400	1,205
2020-07-16	1,298	1,298	1,203	1,203	12,900	1,203
2020-07-15	1,249	1,295	1,231	1,280	10,300	1,280
2020-07-14	1,289	1,289	1,238	1,242	8,600	1,242
2020-07-13	1,211	1,262	1,211	1,259	15,600	1,259
2020-07-10	1,204	1,226	1,196	1,196	19,200	1,196
2020-07-09	1,244	1,265	1,207	1,207	9,800	1,207
2020-07-08	1,285	1,299	1,234	1,234	11,800	1,234
2020-07-07	1,300	1,321	1,289	1,298	6,800	1,298
2020-07-06	1,300	1,305	1,291	1,297	11,500	1,297
2020-07-03	1,300	1,304	1,280	1,289	6,700	1,289
2020-07-02	1,335	1,335	1,290	1,300	23,200	1,300
2020-07-01	1,367	1,367	1,296	1,307	17,900	1,307
2020-06-30	1,375	1,375	1,340	1,348	12,500	1,348
2020-06-29	1,340	1,347	1,300	1,343	13,900	1,343
2020-06-26	1,300	1,337	1,300	1,337	18,800	1,337
2020-06-25	1,327	1,327	1,266	1,299	19,400	1,299
2020-06-24	1,354	1,354	1,289	1,297	14,000	1,297
2020-06-23	1,338	1,347	1,301	1,324	14,700	1,324
2020-06-22	1,370	1,370	1,321	1,338	7,000	1,338
2020-06-19	1,342	1,357	1,264	1,357	25,700	1,357
2020-06-18	1,378	1,378	1,291	1,312	33,200	1,312
2020-06-17	1,325	1,379	1,309	1,349	27,600	1,349
2020-06-16	1,287	1,368	1,270	1,335	49,300	1,335
2020-06-15	1,318	1,318	1,260	1,264	34,300	1,264
2020-06-12	1,278	1,300	1,202	1,300	67,800	1,300
2020-06-11	1,299	1,312	1,258	1,307	37,400	1,307
2020-06-10	1,290	1,293	1,271	1,280	20,400	1,280
2020-06-09	1,300	1,325	1,271	1,290	28,700	1,290
2020-06-08	1,235	1,294	1,232	1,284	23,700	1,284
2020-06-05	1,225	1,243	1,205	1,235	37,700	1,235
2020-06-04	1,248	1,248	1,213	1,225	15,300	1,225
2020-06-03	1,232	1,247	1,209	1,227	18,000	1,227
2020-06-02	1,247	1,248	1,195	1,232	20,300	1,232
2020-06-01	1,175	1,229	1,175	1,219	32,800	1,219
2020-05-29	1,269	1,300	1,158	1,168	44,200	1,168
2020-05-28	1,299	1,323	1,219	1,235	80,500	1,235
2020-05-27	1,091	1,341	1,046	1,329	77,400	1,329
2020-05-26	1,044	1,101	1,028	1,057	58,500	1,057
2020-05-25	1,028	1,040	1,013	1,032	12,900	1,032
2020-05-22	1,026	1,030	982	985	36,800	985
2020-05-21	1,036	1,040	1,022	1,026	18,100	1,026
2020-05-20	1,047	1,051	1,022	1,035	20,400	1,035
2020-05-19	1,075	1,075	1,039	1,052	16,600	1,052
2020-05-18	1,050	1,077	1,013	1,022	13,100	1,022
2020-05-15	1,050	1,050	1,010	1,033	15,300	1,033
2020-05-14	1,060	1,060	1,008	1,008	14,000	1,008
2020-05-13	1,070	1,072	1,050	1,050	21,100	1,050
2020-05-12	1,095	1,112	1,075	1,075	13,500	1,075
2020-05-11	1,051	1,083	1,051	1,083	10,700	1,083
2020-05-08	1,060	1,076	1,046	1,060	9,600	1,060
2020-05-07	1,084	1,086	1,054	1,054	12,900	1,054
2020-05-01	1,065	1,065	1,024	1,026	14,800	1,026
2020-04-30	1,130	1,130	1,066	1,069	25,700	1,069
2020-04-28	1,046	1,057	1,023	1,050	20,900	1,050
2020-04-27	1,014	1,044	1,012	1,044	12,400	1,044
2020-04-24	1,078	1,078	1,015	1,024	15,000	1,024
2020-04-23	1,000	1,024	1,000	1,018	9,900	1,018
2020-04-22	1,015	1,015	992	997	18,700	997
2020-04-21	1,030	1,045	1,007	1,026	11,500	1,026
2020-04-20	1,051	1,064	1,040	1,057	17,600	1,057
2020-04-17	1,099	1,099	1,037	1,051	25,700	1,051
2020-04-16	1,001	1,061	1,001	1,061	24,200	1,061
2020-04-15	1,045	1,045	1,005	1,018	17,200	1,018
2020-04-14	1,034	1,061	1,017	1,045	25,900	1,045
2020-04-13	1,038	1,038	995	1,009	18,900	1,009
2020-04-10	1,038	1,038	1,010	1,032	14,700	1,032
2020-04-09	1,006	1,044	1,003	1,042	30,800	1,042
2020-04-08	957	1,031	939	1,012	38,500	1,012
2020-04-07	941	975	920	956	46,600	956
2020-04-06	889	943	870	926	46,200	926
2020-04-03	900	929	875	897	21,300	897
2020-04-02	942	951	901	914	38,000	914
2020-04-01	1,008	1,016	944	954	28,300	954
2020-03-31	1,028	1,037	986	1,023	38,100	1,023
2020-03-30	981	996	942	994	38,800	994
2020-03-27	1,027	1,046	989	1,046	52,000	1,046
2020-03-26	978	985	935	972	35,000	972
2020-03-25	971	1,008	940	1,008	40,400	1,008
2020-03-24	923	942	891	911	69,200	911
2020-03-23	896	939	876	938	58,200	938
2020-03-19	936	937	875	896	38,500	896
2020-03-18	982	1,010	917	921	31,000	921
2020-03-17	908	988	868	982	56,000	982
2020-03-16	930	968	907	918	35,100	918
2020-03-13	877	927	855	900	62,800	900
2020-03-12	1,036	1,053	952	952	88,000	952
2020-03-11	1,075	1,083	1,023	1,029	73,000	1,029
2020-03-10	1,004	1,078	966	1,075	98,900	1,075
2020-03-09	1,110	1,134	1,031	1,034	69,900	1,034
2020-03-06	1,200	1,203	1,140	1,140	32,700	1,140
2020-03-05	1,284	1,293	1,219	1,219	28,300	1,219
2020-03-04	1,241	1,298	1,241	1,258	16,000	1,258
2020-03-03	1,368	1,373	1,273	1,274	40,500	1,274
2020-03-02	1,234	1,383	1,234	1,338	29,400	1,338
2020-02-28	1,291	1,338	1,253	1,264	42,500	1,264
2020-02-27	1,392	1,392	1,340	1,350	36,400	1,350
2020-02-26	1,396	1,417	1,377	1,417	19,900	1,417
2020-02-25	1,408	1,447	1,406	1,420	33,600	1,420
2020-02-21	1,488	1,514	1,487	1,508	12,500	1,508
2020-02-20	1,523	1,529	1,467	1,487	14,500	1,487
2020-02-19	1,498	1,516	1,462	1,505	25,200	1,505
2020-02-18	1,478	1,488	1,422	1,438	44,400	1,438
2020-02-17	1,477	1,508	1,453	1,500	36,300	1,500
2020-02-14	1,513	1,516	1,492	1,515	23,400	1,515
2020-02-13	1,493	1,527	1,485	1,521	29,700	1,521
2020-02-12	1,473	1,510	1,473	1,493	22,800	1,493
2020-02-10	1,495	1,495	1,474	1,485	32,500	1,485
2020-02-07	1,545	1,545	1,495	1,517	22,300	1,517
2020-02-06	1,541	1,541	1,507	1,518	31,700	1,518
2020-02-05	1,524	1,524	1,480	1,494	26,300	1,494
2020-02-04	1,481	1,523	1,469	1,518	39,900	1,518
2020-02-03	1,449	1,485	1,439	1,469	30,900	1,469
2020-01-31	1,498	1,519	1,462	1,510	29,500	1,510
2020-01-30	1,553	1,553	1,454	1,498	36,800	1,498
2020-01-29	1,573	1,588	1,538	1,554	21,600	1,554
2020-01-28	1,525	1,565	1,524	1,560	72,400	1,560
2020-01-27	1,552	1,582	1,512	1,548	33,600	1,548
2020-01-24	1,640	1,671	1,618	1,625	31,700	1,625
2020-01-23	1,663	1,665	1,637	1,637	17,000	1,637
2020-01-22	1,639	1,669	1,639	1,663	15,500	1,663
2020-01-21	1,669	1,671	1,649	1,659	8,700	1,659
2020-01-20	1,653	1,694	1,653	1,683	17,400	1,683
2020-01-17	1,680	1,680	1,651	1,666	20,100	1,666
2020-01-16	1,682	1,693	1,670	1,689	15,800	1,689
2020-01-15	1,719	1,729	1,689	1,706	22,200	1,706
2020-01-14	1,720	1,743	1,708	1,719	21,700	1,719
2020-01-10	1,700	1,741	1,686	1,714	38,900	1,714
2020-01-09	1,660	1,720	1,660	1,714	89,000	1,714
2020-01-08	1,632	1,659	1,594	1,631	29,200	1,631
2020-01-07	1,615	1,667	1,611	1,653	45,400	1,653
2020-01-06	1,593	1,606	1,575	1,593	38,600	1,593

分割・併合履歴： [2015-03-27]1株→4株