ＣＲＩ・ミドルウェア(3698)の株価時系列情報
ＣＲＩ・ミドルウェア(3698)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,060 | 3,165 | 3,060 | 3,135 | 25,300 |
| 2016/12/29 | 3,165 | 3,170 | 3,080 | 3,110 | 31,700 |
| 2016/12/28 | 3,180 | 3,220 | 3,145 | 3,185 | 33,200 |
| 2016/12/27 | 3,185 | 3,240 | 3,120 | 3,120 | 48,100 |
| 2016/12/26 | 3,080 | 3,250 | 3,080 | 3,220 | 46,200 |
| 2016/12/22 | 3,115 | 3,135 | 3,105 | 3,110 | 26,400 |
| 2016/12/21 | 3,130 | 3,180 | 3,110 | 3,135 | 28,700 |
| 2016/12/20 | 3,230 | 3,255 | 3,140 | 3,145 | 43,100 |
| 2016/12/19 | 3,130 | 3,380 | 3,040 | 3,165 | 170,200 |
| 2016/12/16 | 3,235 | 3,245 | 3,130 | 3,130 | 54,000 |
| 2016/12/15 | 3,285 | 3,285 | 3,195 | 3,275 | 63,900 |
| 2016/12/14 | 3,175 | 3,340 | 3,145 | 3,315 | 172,000 |
| 2016/12/13 | 2,999 | 3,180 | 2,952 | 3,110 | 79,500 |
| 2016/12/12 | 2,904 | 2,965 | 2,821 | 2,947 | 59,900 |
| 2016/12/09 | 3,020 | 3,060 | 2,881 | 2,904 | 109,800 |
| 2016/12/08 | 2,920 | 3,090 | 2,911 | 3,065 | 128,000 |
| 2016/12/07 | 2,823 | 2,913 | 2,821 | 2,911 | 32,300 |
| 2016/12/06 | 2,905 | 2,939 | 2,851 | 2,864 | 70,400 |
| 2016/12/05 | 2,960 | 2,999 | 2,903 | 2,917 | 49,100 |
| 2016/12/02 | 3,035 | 3,040 | 2,970 | 2,997 | 50,500 |
| 2016/12/01 | 3,090 | 3,125 | 3,020 | 3,035 | 43,000 |
| 2016/11/30 | 3,060 | 3,130 | 3,040 | 3,050 | 46,000 |
| 2016/11/29 | 3,155 | 3,190 | 3,100 | 3,115 | 32,900 |
| 2016/11/28 | 3,005 | 3,205 | 3,005 | 3,180 | 60,900 |
| 2016/11/25 | 3,135 | 3,150 | 3,020 | 3,050 | 64,700 |
| 2016/11/24 | 3,235 | 3,235 | 3,150 | 3,150 | 36,700 |
| 2016/11/22 | 3,225 | 3,235 | 3,115 | 3,180 | 58,100 |
| 2016/11/21 | 3,275 | 3,335 | 3,240 | 3,250 | 43,900 |
| 2016/11/18 | 3,420 | 3,460 | 3,305 | 3,305 | 74,700 |
| 2016/11/17 | 3,380 | 3,445 | 3,305 | 3,385 | 77,900 |
| 2016/11/16 | 3,410 | 3,475 | 3,320 | 3,440 | 164,100 |
| 2016/11/15 | 3,200 | 3,320 | 3,085 | 3,280 | 104,400 |
| 2016/11/14 | 3,095 | 3,195 | 3,055 | 3,130 | 73,500 |
| 2016/11/11 | 3,255 | 3,255 | 3,005 | 3,115 | 77,500 |
| 2016/11/10 | 3,275 | 3,275 | 3,115 | 3,190 | 74,400 |
| 2016/11/09 | 3,160 | 3,285 | 2,791 | 2,919 | 253,600 |
| 2016/11/08 | 3,350 | 3,350 | 3,115 | 3,155 | 81,900 |
| 2016/11/07 | 3,225 | 3,360 | 3,160 | 3,305 | 109,300 |
| 2016/11/04 | 3,085 | 3,130 | 3,015 | 3,100 | 57,100 |
| 2016/11/02 | 3,150 | 3,170 | 3,000 | 3,020 | 111,900 |
| 2016/11/01 | 3,305 | 3,305 | 3,200 | 3,205 | 44,300 |
| 2016/10/31 | 3,270 | 3,315 | 3,220 | 3,305 | 39,900 |
| 2016/10/28 | 3,360 | 3,360 | 3,205 | 3,260 | 93,300 |
| 2016/10/27 | 3,405 | 3,490 | 3,360 | 3,370 | 53,800 |
| 2016/10/26 | 3,370 | 3,475 | 3,360 | 3,450 | 72,100 |
| 2016/10/25 | 3,460 | 3,485 | 3,300 | 3,330 | 131,300 |
| 2016/10/24 | 3,665 | 3,675 | 3,430 | 3,500 | 201,100 |
| 2016/10/21 | 3,720 | 3,790 | 3,700 | 3,720 | 66,000 |
| 2016/10/20 | 3,775 | 3,825 | 3,710 | 3,740 | 92,400 |
| 2016/10/19 | 3,895 | 3,920 | 3,780 | 3,805 | 93,600 |
| 2016/10/18 | 3,860 | 3,900 | 3,820 | 3,895 | 91,900 |
| 2016/10/17 | 3,705 | 3,800 | 3,705 | 3,790 | 66,000 |
| 2016/10/14 | 3,955 | 3,965 | 3,680 | 3,705 | 222,400 |
| 2016/10/13 | 3,940 | 3,985 | 3,830 | 3,935 | 164,400 |
| 2016/10/12 | 3,770 | 4,055 | 3,765 | 3,825 | 333,400 |
| 2016/10/11 | 3,980 | 3,990 | 3,780 | 3,815 | 111,600 |
| 2016/10/07 | 3,860 | 3,910 | 3,800 | 3,910 | 70,300 |
| 2016/10/06 | 3,995 | 4,010 | 3,855 | 3,885 | 81,700 |
| 2016/10/05 | 3,935 | 4,010 | 3,900 | 3,955 | 105,200 |
| 2016/10/04 | 4,050 | 4,060 | 3,880 | 3,910 | 222,900 |
| 2016/10/03 | 4,270 | 4,280 | 4,045 | 4,095 | 250,100 |
| 2016/09/30 | 4,180 | 4,265 | 4,105 | 4,205 | 225,800 |
| 2016/09/29 | 4,100 | 4,270 | 4,030 | 4,250 | 387,100 |
| 2016/09/28 | 4,035 | 4,120 | 3,950 | 3,970 | 315,200 |
| 2016/09/27 | 3,870 | 3,995 | 3,730 | 3,965 | 249,600 |
| 2016/09/26 | 3,900 | 3,960 | 3,780 | 3,805 | 323,900 |
| 2016/09/23 | 3,775 | 3,890 | 3,720 | 3,810 | 325,000 |
| 2016/09/21 | 3,615 | 3,745 | 3,565 | 3,640 | 225,200 |
| 2016/09/20 | 3,770 | 3,815 | 3,625 | 3,650 | 239,700 |
| 2016/09/16 | 4,200 | 4,220 | 3,640 | 3,775 | 481,700 |
| 2016/09/15 | 4,135 | 4,320 | 4,110 | 4,190 | 336,900 |
| 2016/09/14 | 4,635 | 4,790 | 4,005 | 4,135 | 766,900 |
| 2016/09/13 | 4,520 | 4,985 | 4,470 | 4,705 | 973,800 |
| 2016/09/12 | 4,470 | 4,620 | 4,385 | 4,425 | 273,700 |
| 2016/09/09 | 4,755 | 4,840 | 4,465 | 4,605 | 510,300 |
| 2016/09/08 | 4,670 | 4,815 | 4,535 | 4,760 | 404,500 |
| 2016/09/07 | 4,540 | 4,785 | 4,490 | 4,720 | 584,700 |
| 2016/09/06 | 4,695 | 4,730 | 4,330 | 4,665 | 883,200 |
| 2016/09/05 | 4,215 | 4,680 | 4,170 | 4,555 | 1,243,200 |
| 2016/09/02 | 4,030 | 4,190 | 3,980 | 4,155 | 350,200 |
| 2016/09/01 | 3,850 | 4,085 | 3,830 | 4,085 | 459,200 |
| 2016/08/31 | 3,885 | 3,965 | 3,780 | 3,805 | 249,100 |
| 2016/08/30 | 3,850 | 3,875 | 3,740 | 3,815 | 159,200 |
| 2016/08/29 | 3,700 | 3,880 | 3,635 | 3,870 | 187,800 |
| 2016/08/26 | 3,625 | 3,710 | 3,520 | 3,600 | 77,200 |
| 2016/08/25 | 3,785 | 3,810 | 3,665 | 3,685 | 126,500 |
| 2016/08/24 | 3,740 | 3,820 | 3,575 | 3,795 | 143,100 |
| 2016/08/23 | 3,635 | 3,775 | 3,545 | 3,740 | 183,200 |
| 2016/08/22 | 3,450 | 3,600 | 3,420 | 3,570 | 69,400 |
| 2016/08/19 | 3,430 | 3,475 | 3,310 | 3,390 | 97,400 |
| 2016/08/18 | 3,645 | 3,675 | 3,455 | 3,500 | 88,600 |
| 2016/08/17 | 3,700 | 3,740 | 3,550 | 3,610 | 116,200 |
| 2016/08/16 | 3,455 | 3,645 | 3,365 | 3,600 | 195,100 |
| 2016/08/15 | 3,540 | 3,635 | 3,435 | 3,495 | 97,200 |
| 2016/08/12 | 3,500 | 3,585 | 3,430 | 3,515 | 151,000 |
| 2016/08/10 | 3,300 | 3,450 | 3,290 | 3,390 | 116,100 |
| 2016/08/09 | 3,085 | 3,300 | 3,060 | 3,265 | 177,500 |
| 2016/08/08 | 3,235 | 3,300 | 3,025 | 3,050 | 120,500 |
| 2016/08/05 | 3,305 | 3,335 | 3,210 | 3,210 | 69,200 |
| 2016/08/04 | 3,460 | 3,570 | 3,225 | 3,275 | 171,600 |
| 2016/08/03 | 3,620 | 3,640 | 3,450 | 3,480 | 133,400 |
| 2016/08/02 | 3,720 | 3,825 | 3,680 | 3,680 | 121,300 |
| 2016/08/01 | 3,650 | 3,920 | 3,620 | 3,715 | 252,800 |
| 2016/07/29 | 3,505 | 3,780 | 3,340 | 3,735 | 368,500 |
| 2016/07/28 | 3,720 | 3,840 | 3,580 | 3,590 | 145,500 |
| 2016/07/27 | 3,770 | 3,845 | 3,670 | 3,685 | 163,300 |
| 2016/07/26 | 3,925 | 4,080 | 3,665 | 3,780 | 357,800 |
| 2016/07/25 | 4,115 | 4,440 | 4,005 | 4,025 | 912,500 |
| 2016/07/22 | 3,870 | 4,250 | 3,820 | 4,250 | 478,000 |
| 2016/07/21 | 4,050 | 4,090 | 3,770 | 3,900 | 234,700 |
| 2016/07/20 | 3,890 | 4,130 | 3,835 | 3,990 | 634,600 |
| 2016/07/19 | 3,575 | 3,985 | 3,530 | 3,900 | 373,100 |
| 2016/07/15 | 3,755 | 3,810 | 3,570 | 3,635 | 170,800 |
| 2016/07/14 | 3,680 | 3,930 | 3,650 | 3,845 | 234,700 |
| 2016/07/13 | 3,755 | 3,785 | 3,525 | 3,655 | 168,700 |
| 2016/07/12 | 3,825 | 3,885 | 3,660 | 3,690 | 204,100 |
| 2016/07/11 | 3,635 | 3,840 | 3,580 | 3,720 | 286,100 |
| 2016/07/08 | 3,685 | 3,790 | 3,330 | 3,495 | 283,000 |
| 2016/07/07 | 4,060 | 4,080 | 3,800 | 3,800 | 329,400 |
| 2016/07/06 | 3,690 | 3,950 | 3,570 | 3,950 | 349,600 |
| 2016/07/05 | 3,970 | 4,060 | 3,800 | 3,830 | 656,900 |
| 2016/07/04 | 3,450 | 3,845 | 3,420 | 3,830 | 760,300 |
| 2016/07/01 | 3,110 | 3,545 | 3,085 | 3,350 | 693,100 |
| 2016/06/30 | 3,020 | 3,305 | 3,010 | 3,055 | 388,600 |
| 2016/06/29 | 3,005 | 3,155 | 2,960 | 3,020 | 231,500 |
| 2016/06/28 | 2,735 | 2,930 | 2,670 | 2,851 | 254,200 |
| 2016/06/27 | 2,706 | 2,920 | 2,655 | 2,835 | 287,800 |
| 2016/06/24 | 3,200 | 3,220 | 2,395 | 2,679 | 525,000 |
| 2016/06/23 | 3,045 | 3,120 | 2,970 | 3,095 | 163,800 |
| 2016/06/22 | 3,280 | 3,670 | 3,075 | 3,125 | 844,500 |
| 2016/06/21 | 3,160 | 3,325 | 3,110 | 3,300 | 432,200 |
| 2016/06/20 | 3,235 | 3,370 | 3,170 | 3,230 | 461,900 |
| 2016/06/17 | 3,295 | 3,330 | 2,902 | 3,095 | 461,500 |
| 2016/06/16 | 3,635 | 3,715 | 3,065 | 3,065 | 785,600 |
| 2016/06/15 | 3,560 | 3,910 | 3,365 | 3,765 | 1,074,600 |
| 2016/06/14 | 4,015 | 4,095 | 3,500 | 3,700 | 784,300 |
| 2016/06/13 | 4,275 | 4,400 | 3,760 | 4,120 | 1,007,600 |
| 2016/06/10 | 4,215 | 4,450 | 4,125 | 4,450 | 1,299,400 |
| 2016/06/09 | 4,190 | 4,280 | 3,950 | 4,145 | 908,600 |
| 2016/06/08 | 3,715 | 4,120 | 3,675 | 4,120 | 1,046,500 |
| 2016/06/07 | 3,600 | 3,660 | 3,470 | 3,645 | 167,500 |
| 2016/06/06 | 3,410 | 3,640 | 3,400 | 3,600 | 144,900 |
| 2016/06/03 | 3,410 | 3,560 | 3,365 | 3,525 | 265,200 |
| 2016/06/02 | 3,635 | 3,745 | 3,330 | 3,450 | 352,300 |
| 2016/06/01 | 3,700 | 3,875 | 3,605 | 3,705 | 384,800 |
| 2016/05/31 | 3,645 | 3,815 | 3,520 | 3,795 | 342,500 |
| 2016/05/30 | 3,570 | 3,765 | 3,505 | 3,670 | 686,800 |
| 2016/05/27 | 3,350 | 3,450 | 3,210 | 3,450 | 339,400 |
| 2016/05/26 | 3,150 | 3,350 | 3,075 | 3,160 | 183,100 |
| 2016/05/25 | 3,550 | 3,570 | 3,130 | 3,200 | 265,200 |
| 2016/05/24 | 3,550 | 3,600 | 3,350 | 3,495 | 194,600 |
| 2016/05/23 | 3,350 | 3,560 | 3,315 | 3,540 | 241,200 |
| 2016/05/20 | 3,085 | 3,475 | 3,075 | 3,280 | 259,200 |
| 2016/05/19 | 3,370 | 3,410 | 3,030 | 3,140 | 263,000 |
| 2016/05/18 | 3,980 | 4,035 | 3,080 | 3,280 | 452,400 |
| 2016/05/17 | 3,600 | 3,780 | 3,550 | 3,780 | 224,200 |
| 2016/05/16 | 3,960 | 4,060 | 3,505 | 3,780 | 319,100 |
| 2016/05/13 | 4,020 | 4,300 | 3,925 | 4,100 | 543,200 |
| 2016/05/12 | 3,630 | 4,040 | 3,615 | 3,810 | 365,000 |
| 2016/05/11 | 3,655 | 3,845 | 3,395 | 3,630 | 261,900 |
| 2016/05/10 | 3,905 | 4,225 | 3,750 | 3,750 | 443,600 |
| 2016/05/09 | 3,975 | 4,240 | 3,820 | 3,995 | 589,900 |
| 2016/05/06 | 4,100 | 4,395 | 4,000 | 4,080 | 1,063,300 |
| 2016/05/02 | 3,280 | 3,855 | 3,230 | 3,845 | 1,284,600 |
| 2016/04/28 | 3,130 | 3,375 | 2,890 | 3,215 | 907,200 |
| 2016/04/27 | 2,981 | 3,035 | 2,810 | 2,885 | 148,100 |
| 2016/04/26 | 3,265 | 3,345 | 2,806 | 2,950 | 629,600 |
| 2016/04/25 | 3,150 | 3,470 | 3,145 | 3,435 | 840,700 |
| 2016/04/22 | 3,080 | 3,145 | 2,869 | 2,966 | 232,300 |
| 2016/04/21 | 2,776 | 3,070 | 2,757 | 3,025 | 372,600 |
| 2016/04/20 | 2,650 | 2,835 | 2,550 | 2,740 | 250,200 |
| 2016/04/19 | 2,635 | 2,797 | 2,521 | 2,541 | 186,200 |
| 2016/04/18 | 2,666 | 2,710 | 2,554 | 2,573 | 146,500 |
| 2016/04/15 | 2,868 | 3,090 | 2,704 | 2,765 | 378,800 |
| 2016/04/14 | 2,910 | 2,945 | 2,764 | 2,801 | 196,600 |
| 2016/04/13 | 3,045 | 3,140 | 2,821 | 2,996 | 244,000 |
| 2016/04/12 | 3,335 | 3,465 | 2,780 | 2,999 | 774,200 |
| 2016/04/11 | 2,731 | 3,170 | 2,570 | 3,170 | 385,900 |
| 2016/04/08 | 2,392 | 2,678 | 2,390 | 2,667 | 349,900 |
| 2016/04/07 | 2,215 | 2,555 | 2,214 | 2,491 | 421,300 |
| 2016/04/06 | 1,985 | 2,200 | 1,917 | 2,192 | 98,600 |
| 2016/04/05 | 2,164 | 2,170 | 1,901 | 2,028 | 101,600 |
| 2016/04/04 | 2,124 | 2,310 | 2,000 | 2,214 | 80,500 |
| 2016/04/01 | 2,240 | 2,340 | 2,119 | 2,190 | 118,100 |
| 2016/03/31 | 2,300 | 2,480 | 2,207 | 2,340 | 189,200 |
| 2016/03/30 | 2,300 | 2,388 | 2,115 | 2,159 | 219,000 |
| 2016/03/29 | 2,025 | 2,260 | 1,995 | 2,260 | 212,600 |
| 2016/03/28 | 2,062 | 2,130 | 1,959 | 2,025 | 55,200 |
| 2016/03/25 | 2,139 | 2,197 | 2,000 | 2,048 | 178,200 |
| 2016/03/24 | 1,794 | 2,152 | 1,794 | 2,062 | 312,900 |
| 2016/03/23 | 1,778 | 1,849 | 1,730 | 1,816 | 48,800 |
| 2016/03/22 | 1,859 | 1,890 | 1,775 | 1,777 | 39,800 |
| 2016/03/18 | 1,777 | 1,850 | 1,734 | 1,826 | 58,900 |
| 2016/03/17 | 1,716 | 1,885 | 1,712 | 1,780 | 141,300 |
| 2016/03/16 | 1,691 | 1,924 | 1,676 | 1,701 | 230,900 |
| 2016/03/15 | 1,597 | 1,675 | 1,582 | 1,660 | 33,900 |
| 2016/03/14 | 1,610 | 1,677 | 1,602 | 1,624 | 34,700 |
| 2016/03/11 | 1,550 | 1,582 | 1,526 | 1,580 | 7,900 |
| 2016/03/10 | 1,532 | 1,607 | 1,532 | 1,555 | 12,600 |
| 2016/03/09 | 1,545 | 1,550 | 1,495 | 1,531 | 23,200 |
| 2016/03/08 | 1,589 | 1,610 | 1,522 | 1,545 | 30,600 |
| 2016/03/07 | 1,658 | 1,671 | 1,597 | 1,597 | 29,000 |
| 2016/03/04 | 1,710 | 1,724 | 1,618 | 1,658 | 50,000 |
| 2016/03/03 | 1,613 | 1,800 | 1,610 | 1,730 | 107,900 |
| 2016/03/02 | 1,601 | 1,645 | 1,562 | 1,613 | 20,400 |
| 2016/03/01 | 1,620 | 1,620 | 1,568 | 1,595 | 8,100 |
| 2016/02/29 | 1,645 | 1,699 | 1,600 | 1,615 | 18,100 |
| 2016/02/26 | 1,689 | 1,728 | 1,631 | 1,631 | 23,100 |
| 2016/02/25 | 1,620 | 1,693 | 1,620 | 1,685 | 11,600 |
| 2016/02/24 | 1,567 | 1,621 | 1,516 | 1,619 | 13,200 |
| 2016/02/23 | 1,694 | 1,730 | 1,630 | 1,647 | 15,100 |
| 2016/02/22 | 1,867 | 1,867 | 1,685 | 1,694 | 44,000 |
| 2016/02/19 | 1,625 | 1,669 | 1,530 | 1,667 | 22,400 |
| 2016/02/18 | 1,500 | 1,711 | 1,489 | 1,599 | 58,100 |
| 2016/02/17 | 1,400 | 1,444 | 1,400 | 1,411 | 11,200 |
| 2016/02/16 | 1,385 | 1,452 | 1,350 | 1,406 | 16,800 |
| 2016/02/15 | 1,396 | 1,448 | 1,351 | 1,390 | 24,500 |
| 2016/02/12 | 1,326 | 1,468 | 1,326 | 1,342 | 44,100 |
| 2016/02/10 | 1,602 | 1,610 | 1,492 | 1,516 | 27,600 |
| 2016/02/09 | 1,615 | 1,634 | 1,590 | 1,602 | 21,200 |
| 2016/02/08 | 1,661 | 1,756 | 1,644 | 1,695 | 17,400 |
| 2016/02/05 | 1,749 | 1,749 | 1,580 | 1,695 | 51,800 |
| 2016/02/04 | 1,814 | 1,907 | 1,762 | 1,791 | 56,300 |
| 2016/02/03 | 1,741 | 1,850 | 1,685 | 1,850 | 44,800 |
| 2016/02/02 | 1,890 | 1,956 | 1,797 | 1,813 | 73,700 |
| 2016/02/01 | 1,851 | 1,970 | 1,832 | 1,883 | 107,400 |
| 2016/01/29 | 1,725 | 1,850 | 1,688 | 1,820 | 195,700 |
| 2016/01/28 | 1,572 | 1,730 | 1,557 | 1,685 | 135,500 |
| 2016/01/27 | 1,600 | 1,648 | 1,529 | 1,572 | 99,400 |
| 2016/01/26 | 1,477 | 1,510 | 1,450 | 1,451 | 29,700 |
| 2016/01/25 | 1,499 | 1,580 | 1,459 | 1,524 | 71,600 |
| 2016/01/22 | 1,390 | 1,430 | 1,375 | 1,411 | 12,900 |
| 2016/01/21 | 1,401 | 1,499 | 1,370 | 1,370 | 24,900 |
| 2016/01/20 | 1,520 | 1,539 | 1,401 | 1,431 | 37,300 |
| 2016/01/19 | 1,407 | 1,485 | 1,373 | 1,485 | 12,600 |
| 2016/01/18 | 1,398 | 1,398 | 1,332 | 1,366 | 18,300 |
| 2016/01/15 | 1,495 | 1,505 | 1,321 | 1,412 | 58,900 |
| 2016/01/14 | 1,362 | 1,445 | 1,335 | 1,422 | 34,900 |
| 2016/01/13 | 1,388 | 1,420 | 1,388 | 1,409 | 20,700 |
| 2016/01/12 | 1,358 | 1,410 | 1,300 | 1,328 | 44,200 |
| 2016/01/08 | 1,323 | 1,349 | 1,307 | 1,346 | 16,800 |
| 2016/01/07 | 1,335 | 1,374 | 1,320 | 1,339 | 12,100 |
| 2016/01/06 | 1,300 | 1,347 | 1,300 | 1,315 | 18,900 |
| 2016/01/05 | 1,270 | 1,324 | 1,245 | 1,317 | 19,300 |
| 2016/01/04 | 1,285 | 1,324 | 1,240 | 1,282 | 9,500 |