トレックス・セミコンダクター(6616)の株価時系列情報
トレックス・セミコンダクター(6616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,133 | 1,133 | 1,091 | 1,131 | 173,800 |
| 2018/12/27 | 1,133 | 1,145 | 1,111 | 1,141 | 211,600 |
| 2018/12/26 | 1,091 | 1,096 | 1,050 | 1,077 | 168,600 |
| 2018/12/25 | 1,142 | 1,148 | 1,065 | 1,073 | 278,000 |
| 2018/12/21 | 1,213 | 1,232 | 1,181 | 1,202 | 180,900 |
| 2018/12/20 | 1,313 | 1,315 | 1,208 | 1,221 | 292,800 |
| 2018/12/19 | 1,418 | 1,418 | 1,331 | 1,340 | 186,800 |
| 2018/12/18 | 1,420 | 1,454 | 1,397 | 1,418 | 91,400 |
| 2018/12/17 | 1,408 | 1,463 | 1,388 | 1,421 | 113,800 |
| 2018/12/14 | 1,413 | 1,418 | 1,381 | 1,381 | 94,100 |
| 2018/12/13 | 1,423 | 1,432 | 1,402 | 1,421 | 56,400 |
| 2018/12/12 | 1,400 | 1,442 | 1,400 | 1,420 | 66,100 |
| 2018/12/11 | 1,407 | 1,418 | 1,385 | 1,395 | 86,800 |
| 2018/12/10 | 1,462 | 1,464 | 1,397 | 1,399 | 67,700 |
| 2018/12/07 | 1,485 | 1,497 | 1,450 | 1,480 | 101,200 |
| 2018/12/06 | 1,482 | 1,493 | 1,438 | 1,474 | 131,900 |
| 2018/12/05 | 1,536 | 1,537 | 1,479 | 1,481 | 146,300 |
| 2018/12/04 | 1,569 | 1,587 | 1,552 | 1,568 | 58,800 |
| 2018/12/03 | 1,573 | 1,593 | 1,553 | 1,565 | 64,300 |
| 2018/11/30 | 1,576 | 1,576 | 1,535 | 1,559 | 69,400 |
| 2018/11/29 | 1,550 | 1,576 | 1,547 | 1,569 | 101,300 |
| 2018/11/28 | 1,559 | 1,589 | 1,530 | 1,533 | 81,700 |
| 2018/11/27 | 1,521 | 1,572 | 1,521 | 1,559 | 167,300 |
| 2018/11/26 | 1,512 | 1,538 | 1,499 | 1,501 | 84,100 |
| 2018/11/22 | 1,481 | 1,501 | 1,456 | 1,497 | 81,600 |
| 2018/11/21 | 1,404 | 1,489 | 1,400 | 1,488 | 98,700 |
| 2018/11/20 | 1,481 | 1,481 | 1,412 | 1,417 | 147,500 |
| 2018/11/19 | 1,440 | 1,495 | 1,431 | 1,491 | 178,500 |
| 2018/11/16 | 1,435 | 1,437 | 1,392 | 1,419 | 171,400 |
| 2018/11/15 | 1,464 | 1,489 | 1,438 | 1,443 | 85,100 |
| 2018/11/14 | 1,513 | 1,527 | 1,457 | 1,464 | 178,600 |
| 2018/11/13 | 1,560 | 1,562 | 1,508 | 1,524 | 292,400 |
| 2018/11/12 | 1,560 | 1,596 | 1,531 | 1,588 | 110,200 |
| 2018/11/09 | 1,560 | 1,584 | 1,551 | 1,564 | 123,300 |
| 2018/11/08 | 1,582 | 1,586 | 1,549 | 1,557 | 139,800 |
| 2018/11/07 | 1,498 | 1,601 | 1,490 | 1,566 | 475,000 |
| 2018/11/06 | 1,390 | 1,397 | 1,366 | 1,386 | 143,500 |
| 2018/11/05 | 1,430 | 1,470 | 1,382 | 1,396 | 312,500 |
| 2018/11/02 | 1,424 | 1,453 | 1,404 | 1,438 | 151,800 |
| 2018/11/01 | 1,410 | 1,454 | 1,404 | 1,437 | 81,000 |
| 2018/10/31 | 1,390 | 1,436 | 1,380 | 1,434 | 85,700 |
| 2018/10/30 | 1,323 | 1,388 | 1,318 | 1,361 | 184,500 |
| 2018/10/29 | 1,396 | 1,412 | 1,326 | 1,331 | 114,300 |
| 2018/10/26 | 1,430 | 1,452 | 1,361 | 1,381 | 175,300 |
| 2018/10/25 | 1,492 | 1,493 | 1,401 | 1,402 | 167,000 |
| 2018/10/24 | 1,545 | 1,545 | 1,506 | 1,526 | 71,800 |
| 2018/10/23 | 1,587 | 1,610 | 1,529 | 1,532 | 111,900 |
| 2018/10/22 | 1,577 | 1,588 | 1,545 | 1,576 | 80,400 |
| 2018/10/19 | 1,540 | 1,573 | 1,533 | 1,554 | 51,400 |
| 2018/10/18 | 1,576 | 1,583 | 1,555 | 1,564 | 62,100 |
| 2018/10/17 | 1,553 | 1,566 | 1,530 | 1,561 | 85,800 |
| 2018/10/16 | 1,556 | 1,558 | 1,504 | 1,527 | 123,000 |
| 2018/10/15 | 1,635 | 1,635 | 1,562 | 1,565 | 122,900 |
| 2018/10/12 | 1,581 | 1,650 | 1,581 | 1,625 | 88,300 |
| 2018/10/11 | 1,573 | 1,619 | 1,564 | 1,589 | 147,000 |
| 2018/10/10 | 1,673 | 1,673 | 1,612 | 1,638 | 108,800 |
| 2018/10/09 | 1,663 | 1,679 | 1,622 | 1,633 | 117,900 |
| 2018/10/05 | 1,661 | 1,710 | 1,646 | 1,661 | 237,300 |
| 2018/10/04 | 1,640 | 1,691 | 1,637 | 1,660 | 169,300 |
| 2018/10/03 | 1,582 | 1,625 | 1,570 | 1,611 | 192,800 |
| 2018/10/02 | 1,576 | 1,578 | 1,530 | 1,551 | 61,000 |
| 2018/10/01 | 1,557 | 1,596 | 1,553 | 1,576 | 75,300 |
| 2018/09/28 | 1,540 | 1,550 | 1,516 | 1,546 | 69,100 |
| 2018/09/27 | 1,560 | 1,560 | 1,506 | 1,523 | 73,500 |
| 2018/09/26 | 1,590 | 1,596 | 1,512 | 1,550 | 142,500 |
| 2018/09/25 | 1,561 | 1,590 | 1,542 | 1,590 | 76,200 |
| 2018/09/21 | 1,534 | 1,573 | 1,530 | 1,570 | 89,900 |
| 2018/09/20 | 1,531 | 1,540 | 1,515 | 1,538 | 51,900 |
| 2018/09/19 | 1,535 | 1,541 | 1,518 | 1,540 | 52,000 |
| 2018/09/18 | 1,514 | 1,528 | 1,492 | 1,518 | 68,900 |
| 2018/09/14 | 1,510 | 1,528 | 1,490 | 1,523 | 76,600 |
| 2018/09/13 | 1,470 | 1,495 | 1,446 | 1,493 | 78,400 |
| 2018/09/12 | 1,519 | 1,519 | 1,454 | 1,470 | 151,600 |
| 2018/09/11 | 1,513 | 1,515 | 1,484 | 1,501 | 85,500 |
| 2018/09/10 | 1,520 | 1,520 | 1,473 | 1,508 | 215,300 |
| 2018/09/07 | 1,592 | 1,600 | 1,513 | 1,525 | 249,400 |
| 2018/09/06 | 1,669 | 1,669 | 1,628 | 1,632 | 68,800 |
| 2018/09/05 | 1,691 | 1,713 | 1,661 | 1,670 | 64,600 |
| 2018/09/04 | 1,678 | 1,717 | 1,640 | 1,699 | 113,400 |
| 2018/09/03 | 1,718 | 1,718 | 1,657 | 1,667 | 55,500 |
| 2018/08/31 | 1,718 | 1,722 | 1,676 | 1,700 | 78,700 |
| 2018/08/30 | 1,730 | 1,740 | 1,691 | 1,731 | 156,300 |
| 2018/08/29 | 1,682 | 1,732 | 1,682 | 1,713 | 122,800 |
| 2018/08/28 | 1,732 | 1,750 | 1,683 | 1,685 | 116,400 |
| 2018/08/27 | 1,687 | 1,727 | 1,687 | 1,722 | 167,400 |
| 2018/08/24 | 1,682 | 1,700 | 1,671 | 1,678 | 232,600 |
| 2018/08/23 | 1,631 | 1,679 | 1,626 | 1,668 | 152,200 |
| 2018/08/22 | 1,606 | 1,638 | 1,594 | 1,623 | 68,000 |
| 2018/08/21 | 1,594 | 1,628 | 1,584 | 1,595 | 73,900 |
| 2018/08/20 | 1,684 | 1,686 | 1,608 | 1,612 | 107,400 |
| 2018/08/17 | 1,665 | 1,700 | 1,652 | 1,687 | 382,400 |
| 2018/08/16 | 1,660 | 1,679 | 1,631 | 1,642 | 251,400 |
| 2018/08/15 | 1,619 | 1,680 | 1,615 | 1,650 | 460,700 |
| 2018/08/14 | 1,562 | 1,607 | 1,559 | 1,590 | 202,100 |
| 2018/08/13 | 1,620 | 1,628 | 1,545 | 1,570 | 506,600 |
| 2018/08/10 | 1,450 | 1,455 | 1,433 | 1,445 | 38,400 |
| 2018/08/09 | 1,421 | 1,465 | 1,421 | 1,457 | 55,800 |
| 2018/08/08 | 1,415 | 1,445 | 1,415 | 1,436 | 20,400 |
| 2018/08/07 | 1,412 | 1,424 | 1,403 | 1,412 | 29,700 |
| 2018/08/06 | 1,420 | 1,434 | 1,412 | 1,412 | 24,600 |
| 2018/08/03 | 1,434 | 1,434 | 1,421 | 1,427 | 27,200 |
| 2018/08/02 | 1,430 | 1,440 | 1,425 | 1,425 | 40,000 |
| 2018/08/01 | 1,431 | 1,442 | 1,427 | 1,427 | 27,500 |
| 2018/07/31 | 1,463 | 1,465 | 1,430 | 1,430 | 55,100 |
| 2018/07/30 | 1,487 | 1,492 | 1,465 | 1,467 | 28,200 |
| 2018/07/27 | 1,466 | 1,482 | 1,464 | 1,475 | 20,700 |
| 2018/07/26 | 1,471 | 1,487 | 1,461 | 1,461 | 31,100 |
| 2018/07/25 | 1,443 | 1,463 | 1,431 | 1,455 | 30,300 |
| 2018/07/24 | 1,433 | 1,454 | 1,430 | 1,443 | 42,300 |
| 2018/07/23 | 1,425 | 1,445 | 1,417 | 1,439 | 30,900 |
| 2018/07/20 | 1,464 | 1,469 | 1,435 | 1,444 | 32,700 |
| 2018/07/19 | 1,455 | 1,478 | 1,455 | 1,470 | 33,800 |
| 2018/07/18 | 1,437 | 1,464 | 1,435 | 1,448 | 24,400 |
| 2018/07/17 | 1,445 | 1,454 | 1,431 | 1,435 | 26,500 |
| 2018/07/13 | 1,456 | 1,472 | 1,440 | 1,443 | 33,000 |
| 2018/07/12 | 1,461 | 1,470 | 1,438 | 1,451 | 38,200 |
| 2018/07/11 | 1,455 | 1,462 | 1,431 | 1,450 | 28,000 |
| 2018/07/10 | 1,432 | 1,453 | 1,428 | 1,444 | 61,600 |
| 2018/07/09 | 1,411 | 1,451 | 1,410 | 1,434 | 51,000 |
| 2018/07/06 | 1,368 | 1,430 | 1,368 | 1,423 | 55,500 |
| 2018/07/05 | 1,398 | 1,411 | 1,369 | 1,379 | 61,400 |
| 2018/07/04 | 1,405 | 1,410 | 1,391 | 1,406 | 38,900 |
| 2018/07/03 | 1,442 | 1,442 | 1,407 | 1,418 | 36,000 |
| 2018/07/02 | 1,440 | 1,470 | 1,431 | 1,440 | 61,000 |
| 2018/06/29 | 1,426 | 1,441 | 1,406 | 1,438 | 48,500 |
| 2018/06/28 | 1,391 | 1,425 | 1,377 | 1,425 | 64,800 |
| 2018/06/27 | 1,391 | 1,418 | 1,386 | 1,397 | 48,400 |
| 2018/06/26 | 1,390 | 1,422 | 1,390 | 1,420 | 41,500 |
| 2018/06/25 | 1,427 | 1,428 | 1,397 | 1,403 | 53,300 |
| 2018/06/22 | 1,454 | 1,454 | 1,421 | 1,434 | 42,700 |
| 2018/06/21 | 1,465 | 1,482 | 1,448 | 1,454 | 31,300 |
| 2018/06/20 | 1,443 | 1,460 | 1,410 | 1,457 | 59,200 |
| 2018/06/19 | 1,491 | 1,495 | 1,440 | 1,443 | 69,300 |
| 2018/06/18 | 1,511 | 1,519 | 1,491 | 1,494 | 49,300 |
| 2018/06/15 | 1,528 | 1,579 | 1,509 | 1,516 | 170,200 |
| 2018/06/14 | 1,493 | 1,521 | 1,493 | 1,520 | 42,500 |
| 2018/06/13 | 1,505 | 1,512 | 1,486 | 1,510 | 39,800 |
| 2018/06/12 | 1,529 | 1,529 | 1,491 | 1,505 | 34,500 |
| 2018/06/11 | 1,524 | 1,528 | 1,502 | 1,528 | 29,500 |
| 2018/06/08 | 1,525 | 1,535 | 1,507 | 1,526 | 69,800 |
| 2018/06/07 | 1,508 | 1,527 | 1,499 | 1,522 | 29,200 |
| 2018/06/06 | 1,479 | 1,509 | 1,464 | 1,509 | 50,000 |
| 2018/06/05 | 1,492 | 1,499 | 1,465 | 1,476 | 34,100 |
| 2018/06/04 | 1,457 | 1,503 | 1,443 | 1,497 | 63,400 |
| 2018/06/01 | 1,431 | 1,467 | 1,428 | 1,458 | 51,500 |
| 2018/05/31 | 1,460 | 1,464 | 1,433 | 1,435 | 36,200 |
| 2018/05/30 | 1,420 | 1,452 | 1,414 | 1,448 | 65,700 |
| 2018/05/29 | 1,461 | 1,463 | 1,423 | 1,435 | 53,700 |
| 2018/05/28 | 1,482 | 1,489 | 1,461 | 1,463 | 44,400 |
| 2018/05/25 | 1,485 | 1,495 | 1,472 | 1,476 | 36,200 |
| 2018/05/24 | 1,519 | 1,522 | 1,480 | 1,487 | 57,500 |
| 2018/05/23 | 1,508 | 1,536 | 1,502 | 1,518 | 61,700 |
| 2018/05/22 | 1,538 | 1,538 | 1,502 | 1,513 | 68,500 |
| 2018/05/21 | 1,545 | 1,558 | 1,541 | 1,547 | 83,000 |
| 2018/05/18 | 1,521 | 1,553 | 1,521 | 1,541 | 171,500 |
| 2018/05/17 | 1,505 | 1,522 | 1,505 | 1,519 | 101,800 |
| 2018/05/16 | 1,484 | 1,515 | 1,475 | 1,496 | 142,900 |
| 2018/05/15 | 1,450 | 1,528 | 1,449 | 1,484 | 263,100 |
| 2018/05/14 | 1,420 | 1,443 | 1,407 | 1,440 | 135,200 |
| 2018/05/11 | 1,408 | 1,425 | 1,397 | 1,411 | 62,200 |
| 2018/05/10 | 1,397 | 1,418 | 1,396 | 1,408 | 52,700 |
| 2018/05/09 | 1,393 | 1,407 | 1,383 | 1,395 | 69,400 |
| 2018/05/08 | 1,397 | 1,418 | 1,396 | 1,401 | 44,800 |
| 2018/05/07 | 1,399 | 1,408 | 1,385 | 1,404 | 51,000 |
| 2018/05/02 | 1,390 | 1,409 | 1,378 | 1,397 | 106,000 |
| 2018/05/01 | 1,442 | 1,442 | 1,380 | 1,387 | 188,700 |
| 2018/04/27 | 1,525 | 1,536 | 1,435 | 1,448 | 327,000 |
| 2018/04/26 | 1,500 | 1,564 | 1,475 | 1,524 | 711,000 |
| 2018/04/25 | 1,494 | 1,508 | 1,473 | 1,503 | 186,000 |
| 2018/04/24 | 1,488 | 1,511 | 1,488 | 1,502 | 73,400 |
| 2018/04/23 | 1,498 | 1,514 | 1,475 | 1,482 | 86,500 |
| 2018/04/20 | 1,519 | 1,523 | 1,491 | 1,493 | 71,400 |
| 2018/04/19 | 1,530 | 1,530 | 1,500 | 1,507 | 54,300 |
| 2018/04/18 | 1,510 | 1,529 | 1,500 | 1,516 | 55,400 |
| 2018/04/17 | 1,503 | 1,526 | 1,476 | 1,507 | 87,000 |
| 2018/04/16 | 1,540 | 1,540 | 1,491 | 1,501 | 73,800 |
| 2018/04/13 | 1,535 | 1,560 | 1,528 | 1,528 | 84,800 |
| 2018/04/12 | 1,550 | 1,550 | 1,521 | 1,529 | 33,200 |
| 2018/04/11 | 1,529 | 1,556 | 1,519 | 1,548 | 96,600 |
| 2018/04/10 | 1,524 | 1,535 | 1,503 | 1,529 | 41,400 |
| 2018/04/09 | 1,522 | 1,556 | 1,522 | 1,532 | 69,000 |
| 2018/04/06 | 1,538 | 1,548 | 1,523 | 1,532 | 41,900 |
| 2018/04/05 | 1,534 | 1,555 | 1,532 | 1,542 | 67,800 |
| 2018/04/04 | 1,520 | 1,541 | 1,503 | 1,536 | 41,200 |
| 2018/04/03 | 1,484 | 1,514 | 1,471 | 1,499 | 55,500 |
| 2018/04/02 | 1,553 | 1,556 | 1,502 | 1,510 | 39,200 |
| 2018/03/30 | 1,544 | 1,555 | 1,523 | 1,544 | 88,700 |
| 2018/03/29 | 1,518 | 1,536 | 1,509 | 1,517 | 31,300 |
| 2018/03/28 | 1,510 | 1,546 | 1,510 | 1,516 | 39,600 |
| 2018/03/27 | 1,530 | 1,559 | 1,530 | 1,539 | 67,200 |
| 2018/03/26 | 1,463 | 1,519 | 1,417 | 1,515 | 118,500 |
| 2018/03/23 | 1,473 | 1,507 | 1,464 | 1,489 | 137,400 |
| 2018/03/22 | 1,511 | 1,563 | 1,511 | 1,553 | 99,200 |
| 2018/03/20 | 1,512 | 1,532 | 1,503 | 1,521 | 51,100 |
| 2018/03/19 | 1,551 | 1,552 | 1,501 | 1,542 | 86,900 |
| 2018/03/16 | 1,587 | 1,603 | 1,547 | 1,562 | 69,100 |
| 2018/03/15 | 1,605 | 1,609 | 1,574 | 1,585 | 49,600 |
| 2018/03/14 | 1,619 | 1,641 | 1,612 | 1,612 | 39,900 |
| 2018/03/13 | 1,610 | 1,647 | 1,610 | 1,645 | 33,000 |
| 2018/03/12 | 1,594 | 1,630 | 1,591 | 1,630 | 70,600 |
| 2018/03/09 | 1,569 | 1,580 | 1,544 | 1,570 | 63,400 |
| 2018/03/08 | 1,560 | 1,571 | 1,540 | 1,549 | 120,800 |
| 2018/03/07 | 1,629 | 1,629 | 1,568 | 1,585 | 61,300 |
| 2018/03/06 | 1,608 | 1,655 | 1,608 | 1,635 | 36,400 |
| 2018/03/05 | 1,650 | 1,651 | 1,556 | 1,588 | 96,000 |
| 2018/03/02 | 1,657 | 1,687 | 1,655 | 1,657 | 55,400 |
| 2018/03/01 | 1,685 | 1,705 | 1,667 | 1,702 | 58,900 |
| 2018/02/28 | 1,670 | 1,720 | 1,670 | 1,709 | 182,000 |
| 2018/02/27 | 1,680 | 1,694 | 1,666 | 1,679 | 31,900 |
| 2018/02/26 | 1,673 | 1,690 | 1,663 | 1,672 | 33,900 |
| 2018/02/23 | 1,644 | 1,667 | 1,636 | 1,657 | 40,500 |
| 2018/02/22 | 1,631 | 1,642 | 1,611 | 1,642 | 34,800 |
| 2018/02/21 | 1,647 | 1,659 | 1,598 | 1,658 | 48,100 |
| 2018/02/20 | 1,602 | 1,644 | 1,600 | 1,644 | 38,700 |
| 2018/02/19 | 1,591 | 1,607 | 1,575 | 1,595 | 51,800 |
| 2018/02/16 | 1,535 | 1,568 | 1,527 | 1,560 | 36,300 |
| 2018/02/15 | 1,518 | 1,542 | 1,501 | 1,517 | 69,000 |
| 2018/02/14 | 1,584 | 1,584 | 1,490 | 1,502 | 85,300 |
| 2018/02/13 | 1,595 | 1,619 | 1,572 | 1,594 | 75,400 |
| 2018/02/09 | 1,506 | 1,566 | 1,504 | 1,561 | 60,400 |
| 2018/02/08 | 1,551 | 1,613 | 1,550 | 1,599 | 54,600 |
| 2018/02/07 | 1,614 | 1,636 | 1,535 | 1,547 | 91,500 |
| 2018/02/06 | 1,550 | 1,580 | 1,495 | 1,566 | 187,300 |
| 2018/02/05 | 1,648 | 1,678 | 1,640 | 1,670 | 82,300 |
| 2018/02/02 | 1,723 | 1,723 | 1,691 | 1,701 | 49,100 |
| 2018/02/01 | 1,726 | 1,742 | 1,714 | 1,731 | 44,400 |
| 2018/01/31 | 1,705 | 1,738 | 1,697 | 1,717 | 64,700 |
| 2018/01/30 | 1,779 | 1,786 | 1,716 | 1,725 | 92,400 |
| 2018/01/29 | 1,755 | 1,790 | 1,755 | 1,788 | 138,400 |
| 2018/01/26 | 1,738 | 1,763 | 1,734 | 1,740 | 63,900 |
| 2018/01/25 | 1,702 | 1,738 | 1,690 | 1,738 | 81,100 |
| 2018/01/24 | 1,738 | 1,764 | 1,706 | 1,725 | 118,300 |
| 2018/01/23 | 1,733 | 1,755 | 1,721 | 1,731 | 94,600 |
| 2018/01/22 | 1,681 | 1,717 | 1,676 | 1,709 | 97,100 |
| 2018/01/19 | 1,668 | 1,697 | 1,668 | 1,680 | 46,400 |
| 2018/01/18 | 1,720 | 1,722 | 1,670 | 1,671 | 60,800 |
| 2018/01/17 | 1,709 | 1,723 | 1,694 | 1,697 | 81,900 |
| 2018/01/16 | 1,716 | 1,729 | 1,703 | 1,726 | 75,400 |
| 2018/01/15 | 1,693 | 1,712 | 1,691 | 1,709 | 55,900 |
| 2018/01/12 | 1,709 | 1,716 | 1,681 | 1,689 | 80,200 |
| 2018/01/11 | 1,692 | 1,705 | 1,686 | 1,696 | 63,000 |
| 2018/01/10 | 1,701 | 1,714 | 1,682 | 1,710 | 76,000 |
| 2018/01/09 | 1,718 | 1,724 | 1,670 | 1,701 | 134,900 |
| 2018/01/05 | 1,662 | 1,703 | 1,659 | 1,686 | 115,500 |
| 2018/01/04 | 1,644 | 1,665 | 1,625 | 1,664 | 127,900 |