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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,350 | 1,370 | 1,334 | 1,363 | 51,900 |
| 2021/12/29 | 1,311 | 1,369 | 1,303 | 1,366 | 85,900 |
| 2021/12/28 | 1,318 | 1,319 | 1,279 | 1,300 | 78,200 |
| 2021/12/27 | 1,327 | 1,352 | 1,304 | 1,317 | 94,700 |
| 2021/12/24 | 1,299 | 1,354 | 1,298 | 1,318 | 94,300 |
| 2021/12/23 | 1,250 | 1,281 | 1,250 | 1,277 | 41,200 |
| 2021/12/22 | 1,188 | 1,259 | 1,188 | 1,246 | 87,900 |
| 2021/12/21 | 1,190 | 1,211 | 1,165 | 1,186 | 62,200 |
| 2021/12/20 | 1,184 | 1,220 | 1,167 | 1,180 | 55,900 |
| 2021/12/17 | 1,250 | 1,250 | 1,193 | 1,199 | 83,500 |
| 2021/12/16 | 1,314 | 1,314 | 1,265 | 1,274 | 41,900 |
| 2021/12/15 | 1,246 | 1,290 | 1,244 | 1,284 | 54,100 |
| 2021/12/14 | 1,237 | 1,259 | 1,225 | 1,244 | 38,000 |
| 2021/12/13 | 1,269 | 1,280 | 1,225 | 1,238 | 42,200 |
| 2021/12/10 | 1,281 | 1,286 | 1,241 | 1,250 | 59,400 |
| 2021/12/09 | 1,281 | 1,343 | 1,281 | 1,300 | 125,600 |
| 2021/12/08 | 1,251 | 1,282 | 1,235 | 1,265 | 42,000 |
| 2021/12/07 | 1,200 | 1,234 | 1,200 | 1,222 | 41,300 |
| 2021/12/06 | 1,186 | 1,202 | 1,175 | 1,184 | 33,900 |
| 2021/12/03 | 1,176 | 1,206 | 1,163 | 1,205 | 38,800 |
| 2021/12/02 | 1,212 | 1,227 | 1,156 | 1,161 | 82,300 |
| 2021/12/01 | 1,252 | 1,277 | 1,220 | 1,223 | 125,700 |
| 2021/11/30 | 1,379 | 1,379 | 1,278 | 1,282 | 55,200 |
| 2021/11/29 | 1,319 | 1,400 | 1,319 | 1,338 | 80,100 |
| 2021/11/26 | 1,335 | 1,365 | 1,330 | 1,349 | 81,000 |
| 2021/11/25 | 1,452 | 1,452 | 1,355 | 1,365 | 84,900 |
| 2021/11/24 | 1,480 | 1,485 | 1,424 | 1,429 | 59,700 |
| 2021/11/22 | 1,519 | 1,558 | 1,489 | 1,512 | 62,200 |
| 2021/11/19 | 1,458 | 1,517 | 1,443 | 1,513 | 78,500 |
| 2021/11/18 | 1,474 | 1,474 | 1,417 | 1,453 | 44,100 |
| 2021/11/17 | 1,496 | 1,512 | 1,451 | 1,474 | 86,800 |
| 2021/11/16 | 1,429 | 1,519 | 1,414 | 1,488 | 89,000 |
| 2021/11/15 | 1,336 | 1,464 | 1,317 | 1,452 | 134,100 |
| 2021/11/12 | 1,300 | 1,339 | 1,292 | 1,306 | 155,500 |
| 2021/11/11 | 1,440 | 1,450 | 1,373 | 1,375 | 61,500 |
| 2021/11/10 | 1,417 | 1,462 | 1,407 | 1,450 | 41,000 |
| 2021/11/09 | 1,440 | 1,465 | 1,410 | 1,417 | 49,000 |
| 2021/11/08 | 1,458 | 1,514 | 1,430 | 1,446 | 87,100 |
| 2021/11/05 | 1,541 | 1,556 | 1,463 | 1,470 | 155,000 |
| 2021/11/04 | 1,540 | 1,670 | 1,505 | 1,525 | 444,000 |
| 2021/11/02 | 1,474 | 1,554 | 1,450 | 1,517 | 210,800 |
| 2021/11/01 | 1,399 | 1,528 | 1,394 | 1,444 | 163,800 |
| 2021/10/29 | 1,399 | 1,399 | 1,369 | 1,371 | 11,700 |
| 2021/10/28 | 1,343 | 1,392 | 1,330 | 1,380 | 32,600 |
| 2021/10/27 | 1,354 | 1,354 | 1,332 | 1,343 | 5,300 |
| 2021/10/26 | 1,338 | 1,359 | 1,326 | 1,354 | 10,800 |
| 2021/10/25 | 1,320 | 1,340 | 1,318 | 1,323 | 14,400 |
| 2021/10/22 | 1,313 | 1,346 | 1,304 | 1,337 | 24,400 |
| 2021/10/21 | 1,347 | 1,359 | 1,325 | 1,327 | 31,700 |
| 2021/10/20 | 1,384 | 1,384 | 1,351 | 1,351 | 19,100 |
| 2021/10/19 | 1,327 | 1,385 | 1,327 | 1,384 | 77,400 |
| 2021/10/18 | 1,307 | 1,330 | 1,293 | 1,316 | 42,500 |
| 2021/10/15 | 1,271 | 1,339 | 1,269 | 1,304 | 134,100 |
| 2021/10/14 | 1,408 | 1,443 | 1,402 | 1,410 | 21,500 |
| 2021/10/13 | 1,416 | 1,417 | 1,398 | 1,398 | 16,500 |
| 2021/10/12 | 1,441 | 1,441 | 1,418 | 1,418 | 10,200 |
| 2021/10/11 | 1,428 | 1,447 | 1,416 | 1,442 | 18,700 |
| 2021/10/08 | 1,413 | 1,440 | 1,413 | 1,428 | 20,600 |
| 2021/10/07 | 1,403 | 1,425 | 1,403 | 1,410 | 25,600 |
| 2021/10/06 | 1,422 | 1,450 | 1,397 | 1,403 | 28,400 |
| 2021/10/05 | 1,428 | 1,435 | 1,386 | 1,417 | 56,000 |
| 2021/10/04 | 1,495 | 1,495 | 1,448 | 1,457 | 47,900 |
| 2021/10/01 | 1,503 | 1,510 | 1,485 | 1,490 | 28,300 |
| 2021/09/30 | 1,515 | 1,520 | 1,504 | 1,508 | 14,200 |
| 2021/09/29 | 1,491 | 1,529 | 1,486 | 1,526 | 29,600 |
| 2021/09/28 | 1,529 | 1,529 | 1,506 | 1,524 | 22,100 |
| 2021/09/27 | 1,570 | 1,580 | 1,536 | 1,542 | 16,600 |
| 2021/09/24 | 1,515 | 1,555 | 1,507 | 1,547 | 40,600 |
| 2021/09/22 | 1,509 | 1,529 | 1,485 | 1,485 | 54,100 |
| 2021/09/21 | 1,510 | 1,535 | 1,510 | 1,521 | 26,800 |
| 2021/09/17 | 1,546 | 1,567 | 1,546 | 1,555 | 12,100 |
| 2021/09/16 | 1,585 | 1,585 | 1,540 | 1,549 | 27,800 |
| 2021/09/15 | 1,589 | 1,590 | 1,555 | 1,580 | 33,000 |
| 2021/09/14 | 1,610 | 1,624 | 1,585 | 1,601 | 41,000 |
| 2021/09/13 | 1,601 | 1,609 | 1,589 | 1,607 | 29,000 |
| 2021/09/10 | 1,619 | 1,619 | 1,596 | 1,603 | 19,000 |
| 2021/09/09 | 1,620 | 1,636 | 1,600 | 1,600 | 24,300 |
| 2021/09/08 | 1,591 | 1,623 | 1,586 | 1,620 | 23,600 |
| 2021/09/07 | 1,620 | 1,629 | 1,583 | 1,591 | 38,400 |
| 2021/09/06 | 1,604 | 1,620 | 1,597 | 1,606 | 17,100 |
| 2021/09/03 | 1,594 | 1,627 | 1,594 | 1,604 | 29,800 |
| 2021/09/02 | 1,617 | 1,617 | 1,575 | 1,580 | 21,600 |
| 2021/09/01 | 1,619 | 1,629 | 1,591 | 1,615 | 32,000 |
| 2021/08/31 | 1,600 | 1,634 | 1,600 | 1,621 | 20,900 |
| 2021/08/30 | 1,590 | 1,603 | 1,581 | 1,587 | 14,000 |
| 2021/08/27 | 1,601 | 1,602 | 1,586 | 1,586 | 13,200 |
| 2021/08/26 | 1,600 | 1,620 | 1,587 | 1,620 | 23,400 |
| 2021/08/25 | 1,570 | 1,600 | 1,570 | 1,579 | 14,400 |
| 2021/08/24 | 1,573 | 1,606 | 1,566 | 1,576 | 32,400 |
| 2021/08/23 | 1,505 | 1,559 | 1,502 | 1,554 | 32,800 |
| 2021/08/20 | 1,486 | 1,504 | 1,465 | 1,477 | 25,700 |
| 2021/08/19 | 1,491 | 1,511 | 1,472 | 1,472 | 16,900 |
| 2021/08/18 | 1,491 | 1,512 | 1,467 | 1,491 | 47,500 |
| 2021/08/17 | 1,540 | 1,540 | 1,503 | 1,506 | 17,900 |
| 2021/08/16 | 1,545 | 1,556 | 1,524 | 1,539 | 18,100 |
| 2021/08/13 | 1,554 | 1,562 | 1,543 | 1,561 | 10,300 |
| 2021/08/12 | 1,583 | 1,584 | 1,552 | 1,554 | 18,300 |
| 2021/08/11 | 1,570 | 1,600 | 1,570 | 1,598 | 17,700 |
| 2021/08/10 | 1,515 | 1,572 | 1,515 | 1,569 | 25,600 |
| 2021/08/06 | 1,555 | 1,578 | 1,502 | 1,512 | 100,200 |
| 2021/08/05 | 1,560 | 1,600 | 1,552 | 1,558 | 35,500 |
| 2021/08/04 | 1,604 | 1,604 | 1,566 | 1,566 | 24,700 |
| 2021/08/03 | 1,601 | 1,635 | 1,601 | 1,608 | 22,500 |
| 2021/08/02 | 1,580 | 1,618 | 1,579 | 1,618 | 27,000 |
| 2021/07/30 | 1,582 | 1,595 | 1,565 | 1,576 | 27,800 |
| 2021/07/29 | 1,553 | 1,583 | 1,553 | 1,583 | 21,100 |
| 2021/07/28 | 1,572 | 1,576 | 1,545 | 1,545 | 27,800 |
| 2021/07/27 | 1,581 | 1,592 | 1,575 | 1,578 | 11,400 |
| 2021/07/26 | 1,562 | 1,601 | 1,556 | 1,581 | 41,700 |
| 2021/07/21 | 1,603 | 1,616 | 1,576 | 1,578 | 26,100 |
| 2021/07/20 | 1,597 | 1,609 | 1,592 | 1,595 | 15,200 |
| 2021/07/19 | 1,621 | 1,624 | 1,601 | 1,607 | 18,100 |
| 2021/07/16 | 1,625 | 1,645 | 1,625 | 1,628 | 7,400 |
| 2021/07/15 | 1,658 | 1,664 | 1,635 | 1,639 | 19,100 |
| 2021/07/14 | 1,690 | 1,690 | 1,666 | 1,674 | 21,800 |
| 2021/07/13 | 1,671 | 1,693 | 1,671 | 1,684 | 13,300 |
| 2021/07/12 | 1,640 | 1,677 | 1,640 | 1,671 | 23,700 |
| 2021/07/09 | 1,610 | 1,635 | 1,591 | 1,635 | 44,100 |
| 2021/07/08 | 1,671 | 1,671 | 1,616 | 1,627 | 33,300 |
| 2021/07/07 | 1,683 | 1,699 | 1,665 | 1,667 | 16,500 |
| 2021/07/06 | 1,693 | 1,725 | 1,683 | 1,700 | 36,000 |
| 2021/07/05 | 1,684 | 1,691 | 1,668 | 1,669 | 9,200 |
| 2021/07/02 | 1,667 | 1,684 | 1,652 | 1,684 | 19,200 |
| 2021/07/01 | 1,688 | 1,688 | 1,659 | 1,667 | 27,000 |
| 2021/06/30 | 1,711 | 1,714 | 1,691 | 1,691 | 26,900 |
| 2021/06/29 | 1,720 | 1,733 | 1,705 | 1,709 | 14,700 |
| 2021/06/28 | 1,750 | 1,750 | 1,716 | 1,732 | 17,300 |
| 2021/06/25 | 1,730 | 1,762 | 1,730 | 1,741 | 12,200 |
| 2021/06/24 | 1,769 | 1,769 | 1,725 | 1,727 | 24,800 |
| 2021/06/23 | 1,780 | 1,796 | 1,768 | 1,776 | 9,200 |
| 2021/06/22 | 1,751 | 1,784 | 1,737 | 1,768 | 16,200 |
| 2021/06/21 | 1,756 | 1,778 | 1,744 | 1,745 | 49,000 |
| 2021/06/18 | 1,791 | 1,791 | 1,770 | 1,770 | 14,900 |
| 2021/06/17 | 1,819 | 1,819 | 1,766 | 1,798 | 29,300 |
| 2021/06/16 | 1,817 | 1,826 | 1,798 | 1,819 | 23,600 |
| 2021/06/15 | 1,842 | 1,850 | 1,810 | 1,829 | 22,100 |
| 2021/06/14 | 1,809 | 1,834 | 1,783 | 1,833 | 19,500 |
| 2021/06/11 | 1,840 | 1,854 | 1,796 | 1,800 | 44,000 |
| 2021/06/10 | 1,813 | 1,830 | 1,800 | 1,823 | 18,800 |
| 2021/06/09 | 1,769 | 1,818 | 1,768 | 1,811 | 46,200 |
| 2021/06/08 | 1,754 | 1,781 | 1,750 | 1,765 | 24,000 |
| 2021/06/07 | 1,736 | 1,749 | 1,713 | 1,744 | 25,400 |
| 2021/06/04 | 1,775 | 1,775 | 1,731 | 1,735 | 23,300 |
| 2021/06/03 | 1,743 | 1,789 | 1,743 | 1,769 | 51,400 |
| 2021/06/02 | 1,780 | 1,781 | 1,736 | 1,743 | 39,400 |
| 2021/06/01 | 1,721 | 1,793 | 1,700 | 1,775 | 72,900 |
| 2021/05/31 | 1,705 | 1,722 | 1,695 | 1,714 | 19,100 |
| 2021/05/28 | 1,715 | 1,715 | 1,688 | 1,698 | 18,600 |
| 2021/05/27 | 1,712 | 1,718 | 1,690 | 1,710 | 11,400 |
| 2021/05/26 | 1,729 | 1,754 | 1,715 | 1,715 | 30,500 |
| 2021/05/25 | 1,700 | 1,710 | 1,688 | 1,709 | 12,600 |
| 2021/05/24 | 1,699 | 1,709 | 1,676 | 1,700 | 27,500 |
| 2021/05/21 | 1,678 | 1,710 | 1,678 | 1,696 | 19,700 |
| 2021/05/20 | 1,679 | 1,704 | 1,669 | 1,684 | 40,100 |
| 2021/05/19 | 1,646 | 1,695 | 1,628 | 1,679 | 34,300 |
| 2021/05/18 | 1,602 | 1,640 | 1,594 | 1,627 | 31,300 |
| 2021/05/17 | 1,675 | 1,698 | 1,600 | 1,611 | 69,400 |
| 2021/05/14 | 1,629 | 1,684 | 1,603 | 1,665 | 80,100 |
| 2021/05/13 | 1,611 | 1,628 | 1,574 | 1,589 | 88,800 |
| 2021/05/12 | 1,687 | 1,698 | 1,609 | 1,648 | 63,500 |
| 2021/05/11 | 1,689 | 1,691 | 1,669 | 1,684 | 47,200 |
| 2021/05/10 | 1,696 | 1,720 | 1,690 | 1,697 | 21,000 |
| 2021/05/07 | 1,684 | 1,705 | 1,674 | 1,690 | 21,900 |
| 2021/05/06 | 1,679 | 1,688 | 1,668 | 1,674 | 26,500 |
| 2021/04/30 | 1,700 | 1,700 | 1,663 | 1,679 | 37,600 |
| 2021/04/28 | 1,709 | 1,709 | 1,680 | 1,697 | 21,500 |
| 2021/04/27 | 1,710 | 1,728 | 1,700 | 1,714 | 18,900 |
| 2021/04/26 | 1,720 | 1,732 | 1,695 | 1,732 | 21,100 |
| 2021/04/23 | 1,696 | 1,733 | 1,680 | 1,698 | 42,200 |
| 2021/04/22 | 1,707 | 1,714 | 1,692 | 1,702 | 27,500 |
| 2021/04/21 | 1,718 | 1,718 | 1,677 | 1,690 | 69,900 |
| 2021/04/20 | 1,763 | 1,764 | 1,736 | 1,736 | 56,000 |
| 2021/04/19 | 1,817 | 1,817 | 1,776 | 1,780 | 51,500 |
| 2021/04/16 | 1,782 | 1,790 | 1,760 | 1,766 | 35,700 |
| 2021/04/15 | 1,820 | 1,820 | 1,765 | 1,771 | 64,800 |
| 2021/04/14 | 1,850 | 1,890 | 1,817 | 1,825 | 82,900 |
| 2021/04/13 | 1,814 | 1,853 | 1,806 | 1,814 | 33,700 |
| 2021/04/12 | 1,830 | 1,839 | 1,798 | 1,814 | 31,200 |
| 2021/04/09 | 1,809 | 1,845 | 1,781 | 1,830 | 75,700 |
| 2021/04/08 | 1,820 | 1,820 | 1,791 | 1,809 | 44,100 |
| 2021/04/07 | 1,830 | 1,834 | 1,803 | 1,821 | 30,800 |
| 2021/04/06 | 1,838 | 1,845 | 1,802 | 1,818 | 45,100 |
| 2021/04/05 | 1,907 | 1,908 | 1,815 | 1,828 | 86,700 |
| 2021/04/02 | 1,850 | 1,885 | 1,828 | 1,883 | 75,100 |
| 2021/04/01 | 1,782 | 1,864 | 1,782 | 1,849 | 61,600 |
| 2021/03/31 | 1,775 | 1,786 | 1,750 | 1,779 | 25,200 |
| 2021/03/30 | 1,793 | 1,823 | 1,763 | 1,793 | 31,000 |
| 2021/03/29 | 1,820 | 1,825 | 1,762 | 1,767 | 56,300 |
| 2021/03/26 | 1,778 | 1,821 | 1,759 | 1,821 | 41,000 |
| 2021/03/25 | 1,726 | 1,757 | 1,706 | 1,749 | 55,500 |
| 2021/03/24 | 1,772 | 1,818 | 1,730 | 1,735 | 113,700 |
| 2021/03/23 | 1,822 | 1,833 | 1,777 | 1,791 | 81,600 |
| 2021/03/22 | 1,850 | 1,870 | 1,802 | 1,825 | 66,900 |
| 2021/03/19 | 1,818 | 1,849 | 1,815 | 1,838 | 59,800 |
| 2021/03/18 | 1,860 | 1,870 | 1,810 | 1,815 | 69,100 |
| 2021/03/17 | 1,781 | 1,856 | 1,780 | 1,841 | 68,800 |
| 2021/03/16 | 1,763 | 1,777 | 1,750 | 1,777 | 26,800 |
| 2021/03/15 | 1,771 | 1,797 | 1,740 | 1,755 | 52,200 |
| 2021/03/12 | 1,768 | 1,839 | 1,751 | 1,762 | 134,500 |
| 2021/03/11 | 1,750 | 1,759 | 1,713 | 1,742 | 59,100 |
| 2021/03/10 | 1,717 | 1,736 | 1,699 | 1,730 | 43,200 |
| 2021/03/09 | 1,670 | 1,694 | 1,622 | 1,694 | 46,500 |
| 2021/03/08 | 1,707 | 1,747 | 1,663 | 1,670 | 80,200 |
| 2021/03/05 | 1,661 | 1,675 | 1,613 | 1,667 | 64,200 |
| 2021/03/04 | 1,686 | 1,692 | 1,651 | 1,687 | 67,400 |
| 2021/03/03 | 1,739 | 1,739 | 1,691 | 1,710 | 49,700 |
| 2021/03/02 | 1,771 | 1,788 | 1,715 | 1,734 | 35,100 |
| 2021/03/01 | 1,773 | 1,773 | 1,724 | 1,765 | 36,000 |
| 2021/02/26 | 1,727 | 1,770 | 1,706 | 1,734 | 81,100 |
| 2021/02/25 | 1,812 | 1,829 | 1,767 | 1,777 | 35,500 |
| 2021/02/24 | 1,845 | 1,850 | 1,775 | 1,779 | 81,300 |
| 2021/02/22 | 1,837 | 1,854 | 1,821 | 1,853 | 46,900 |
| 2021/02/19 | 1,813 | 1,829 | 1,785 | 1,814 | 94,300 |
| 2021/02/18 | 1,885 | 1,892 | 1,821 | 1,835 | 81,500 |
| 2021/02/17 | 1,885 | 1,915 | 1,850 | 1,887 | 83,000 |
| 2021/02/16 | 1,954 | 1,968 | 1,900 | 1,904 | 86,200 |
| 2021/02/15 | 1,937 | 1,959 | 1,911 | 1,944 | 143,000 |
| 2021/02/12 | 1,957 | 1,977 | 1,865 | 1,887 | 259,900 |
| 2021/02/10 | 1,956 | 1,998 | 1,933 | 1,956 | 370,300 |
| 2021/02/09 | 2,252 | 2,261 | 2,202 | 2,246 | 136,400 |
| 2021/02/08 | 2,223 | 2,248 | 2,160 | 2,248 | 116,800 |
| 2021/02/05 | 2,183 | 2,240 | 2,183 | 2,210 | 31,400 |
| 2021/02/04 | 2,200 | 2,209 | 2,122 | 2,151 | 74,800 |
| 2021/02/03 | 2,237 | 2,255 | 2,188 | 2,195 | 56,400 |
| 2021/02/02 | 2,181 | 2,240 | 2,162 | 2,239 | 50,100 |
| 2021/02/01 | 2,120 | 2,173 | 2,041 | 2,131 | 94,900 |
| 2021/01/29 | 2,272 | 2,280 | 2,134 | 2,146 | 115,700 |
| 2021/01/28 | 2,253 | 2,310 | 2,201 | 2,261 | 109,900 |
| 2021/01/27 | 2,294 | 2,377 | 2,292 | 2,309 | 71,100 |
| 2021/01/26 | 2,390 | 2,399 | 2,277 | 2,278 | 130,500 |
| 2021/01/25 | 2,416 | 2,450 | 2,392 | 2,399 | 50,700 |
| 2021/01/22 | 2,460 | 2,493 | 2,390 | 2,415 | 91,900 |
| 2021/01/21 | 2,490 | 2,527 | 2,446 | 2,468 | 130,000 |
| 2021/01/20 | 2,380 | 2,469 | 2,323 | 2,462 | 98,000 |
| 2021/01/19 | 2,442 | 2,456 | 2,361 | 2,390 | 84,800 |
| 2021/01/18 | 2,388 | 2,471 | 2,340 | 2,413 | 125,600 |
| 2021/01/15 | 2,274 | 2,371 | 2,247 | 2,362 | 102,800 |
| 2021/01/14 | 2,253 | 2,398 | 2,253 | 2,291 | 147,300 |
| 2021/01/13 | 2,284 | 2,319 | 2,245 | 2,266 | 127,800 |
| 2021/01/12 | 2,368 | 2,374 | 2,289 | 2,290 | 143,800 |
| 2021/01/08 | 2,450 | 2,453 | 2,336 | 2,392 | 139,100 |
| 2021/01/07 | 2,469 | 2,512 | 2,458 | 2,458 | 92,000 |
| 2021/01/06 | 2,532 | 2,575 | 2,449 | 2,449 | 152,700 |
| 2021/01/05 | 2,583 | 2,631 | 2,536 | 2,569 | 128,800 |
| 2021/01/04 | 2,715 | 2,761 | 2,540 | 2,586 | 202,500 |