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 |
|---|---|---|---|---|---|
| 2022/12/30 | 880 | 889 | 879 | 888 | 9,400 |
| 2022/12/29 | 854 | 878 | 852 | 872 | 10,400 |
| 2022/12/28 | 880 | 881 | 858 | 861 | 41,600 |
| 2022/12/27 | 870 | 894 | 870 | 892 | 25,000 |
| 2022/12/26 | 892 | 892 | 866 | 868 | 35,400 |
| 2022/12/23 | 909 | 909 | 890 | 890 | 30,000 |
| 2022/12/22 | 922 | 932 | 908 | 916 | 15,200 |
| 2022/12/21 | 922 | 934 | 917 | 924 | 12,900 |
| 2022/12/20 | 965 | 966 | 912 | 921 | 49,100 |
| 2022/12/19 | 976 | 980 | 965 | 978 | 19,400 |
| 2022/12/16 | 980 | 987 | 974 | 977 | 5,500 |
| 2022/12/15 | 974 | 986 | 974 | 979 | 10,100 |
| 2022/12/14 | 990 | 992 | 981 | 981 | 10,100 |
| 2022/12/13 | 999 | 1,000 | 991 | 991 | 5,100 |
| 2022/12/12 | 1,006 | 1,006 | 996 | 999 | 27,600 |
| 2022/12/09 | 1,004 | 1,004 | 989 | 1,000 | 7,400 |
| 2022/12/08 | 1,004 | 1,004 | 982 | 999 | 14,500 |
| 2022/12/07 | 1,000 | 1,005 | 998 | 1,004 | 10,700 |
| 2022/12/06 | 1,005 | 1,010 | 996 | 1,000 | 10,900 |
| 2022/12/05 | 1,030 | 1,030 | 1,001 | 1,010 | 9,200 |
| 2022/12/02 | 1,014 | 1,032 | 992 | 1,032 | 23,300 |
| 2022/12/01 | 1,042 | 1,042 | 1,019 | 1,019 | 12,300 |
| 2022/11/30 | 1,046 | 1,046 | 1,023 | 1,025 | 14,100 |
| 2022/11/29 | 1,052 | 1,055 | 1,039 | 1,048 | 9,900 |
| 2022/11/28 | 1,059 | 1,061 | 1,047 | 1,060 | 21,000 |
| 2022/11/25 | 1,038 | 1,053 | 1,018 | 1,043 | 18,600 |
| 2022/11/24 | 1,000 | 1,039 | 998 | 1,039 | 32,900 |
| 2022/11/22 | 1,006 | 1,013 | 996 | 1,000 | 18,100 |
| 2022/11/21 | 1,025 | 1,025 | 1,005 | 1,010 | 12,800 |
| 2022/11/18 | 1,023 | 1,028 | 1,014 | 1,024 | 12,100 |
| 2022/11/17 | 1,030 | 1,037 | 1,025 | 1,025 | 11,600 |
| 2022/11/16 | 1,016 | 1,033 | 1,014 | 1,032 | 22,200 |
| 2022/11/15 | 1,002 | 1,019 | 1,002 | 1,009 | 19,800 |
| 2022/11/14 | 1,015 | 1,023 | 999 | 1,015 | 36,900 |
| 2022/11/11 | 998 | 1,030 | 970 | 1,016 | 146,100 |
| 2022/11/10 | 936 | 949 | 930 | 938 | 6,300 |
| 2022/11/09 | 944 | 952 | 939 | 939 | 3,200 |
| 2022/11/08 | 944 | 955 | 939 | 951 | 10,200 |
| 2022/11/07 | 945 | 945 | 933 | 940 | 3,700 |
| 2022/11/04 | 950 | 950 | 928 | 945 | 13,300 |
| 2022/11/02 | 956 | 956 | 945 | 950 | 5,300 |
| 2022/11/01 | 965 | 965 | 956 | 957 | 4,800 |
| 2022/10/31 | 961 | 963 | 950 | 960 | 4,900 |
| 2022/10/28 | 954 | 964 | 954 | 954 | 7,400 |
| 2022/10/27 | 965 | 965 | 959 | 959 | 3,500 |
| 2022/10/26 | 963 | 968 | 958 | 964 | 9,700 |
| 2022/10/25 | 959 | 959 | 948 | 957 | 11,300 |
| 2022/10/24 | 957 | 963 | 940 | 952 | 8,300 |
| 2022/10/21 | 959 | 959 | 939 | 957 | 15,300 |
| 2022/10/20 | 948 | 960 | 942 | 948 | 11,900 |
| 2022/10/19 | 962 | 965 | 949 | 950 | 17,700 |
| 2022/10/18 | 973 | 986 | 953 | 971 | 25,900 |
| 2022/10/17 | 950 | 965 | 946 | 965 | 7,400 |
| 2022/10/14 | 950 | 964 | 950 | 950 | 8,900 |
| 2022/10/13 | 969 | 970 | 946 | 947 | 7,000 |
| 2022/10/12 | 959 | 973 | 955 | 969 | 22,300 |
| 2022/10/11 | 959 | 962 | 942 | 962 | 9,600 |
| 2022/10/07 | 941 | 961 | 941 | 959 | 11,300 |
| 2022/10/06 | 940 | 965 | 940 | 951 | 20,800 |
| 2022/10/05 | 935 | 947 | 928 | 934 | 3,700 |
| 2022/10/04 | 913 | 942 | 913 | 932 | 18,400 |
| 2022/10/03 | 916 | 924 | 902 | 912 | 23,100 |
| 2022/09/30 | 922 | 949 | 912 | 926 | 12,100 |
| 2022/09/29 | 921 | 934 | 915 | 934 | 10,100 |
| 2022/09/28 | 925 | 925 | 903 | 906 | 32,100 |
| 2022/09/27 | 929 | 942 | 926 | 927 | 17,300 |
| 2022/09/26 | 940 | 940 | 912 | 925 | 32,600 |
| 2022/09/22 | 932 | 941 | 928 | 941 | 7,700 |
| 2022/09/21 | 947 | 947 | 928 | 945 | 19,400 |
| 2022/09/20 | 954 | 954 | 935 | 936 | 18,900 |
| 2022/09/16 | 974 | 974 | 946 | 947 | 27,300 |
| 2022/09/15 | 984 | 995 | 975 | 975 | 16,100 |
| 2022/09/14 | 961 | 1,010 | 960 | 983 | 47,900 |
| 2022/09/13 | 982 | 1,022 | 982 | 991 | 55,900 |
| 2022/09/12 | 987 | 988 | 968 | 979 | 36,100 |
| 2022/09/09 | 935 | 947 | 932 | 942 | 17,800 |
| 2022/09/08 | 940 | 940 | 923 | 923 | 15,100 |
| 2022/09/07 | 942 | 945 | 918 | 925 | 26,000 |
| 2022/09/06 | 950 | 967 | 943 | 943 | 16,800 |
| 2022/09/05 | 935 | 947 | 928 | 937 | 17,700 |
| 2022/09/02 | 968 | 969 | 935 | 940 | 45,300 |
| 2022/09/01 | 976 | 982 | 970 | 970 | 22,400 |
| 2022/08/31 | 980 | 996 | 977 | 986 | 6,700 |
| 2022/08/30 | 986 | 994 | 980 | 983 | 15,400 |
| 2022/08/29 | 981 | 994 | 981 | 986 | 14,600 |
| 2022/08/26 | 1,009 | 1,014 | 999 | 1,004 | 12,700 |
| 2022/08/25 | 996 | 1,008 | 993 | 1,008 | 25,000 |
| 2022/08/24 | 995 | 1,005 | 983 | 996 | 28,000 |
| 2022/08/23 | 983 | 1,003 | 967 | 997 | 79,400 |
| 2022/08/22 | 980 | 1,037 | 958 | 1,000 | 189,000 |
| 2022/08/19 | 982 | 1,078 | 964 | 980 | 151,700 |
| 2022/08/18 | 971 | 971 | 964 | 967 | 19,500 |
| 2022/08/17 | 982 | 991 | 976 | 979 | 13,300 |
| 2022/08/16 | 970 | 989 | 964 | 982 | 17,800 |
| 2022/08/15 | 989 | 989 | 964 | 964 | 41,200 |
| 2022/08/12 | 1,000 | 1,000 | 978 | 981 | 37,100 |
| 2022/08/10 | 1,005 | 1,005 | 985 | 1,000 | 17,900 |
| 2022/08/09 | 1,004 | 1,038 | 1,000 | 1,005 | 19,700 |
| 2022/08/08 | 1,001 | 1,004 | 972 | 1,004 | 48,100 |
| 2022/08/05 | 1,005 | 1,032 | 998 | 999 | 62,600 |
| 2022/08/04 | 1,093 | 1,093 | 1,072 | 1,075 | 31,600 |
| 2022/08/03 | 1,090 | 1,104 | 1,066 | 1,066 | 30,300 |
| 2022/08/02 | 1,083 | 1,093 | 1,075 | 1,090 | 7,000 |
| 2022/08/01 | 1,090 | 1,094 | 1,068 | 1,094 | 15,800 |
| 2022/07/29 | 1,097 | 1,097 | 1,075 | 1,076 | 15,200 |
| 2022/07/28 | 1,094 | 1,100 | 1,088 | 1,091 | 11,900 |
| 2022/07/27 | 1,105 | 1,105 | 1,072 | 1,082 | 10,800 |
| 2022/07/26 | 1,093 | 1,100 | 1,070 | 1,100 | 17,500 |
| 2022/07/25 | 1,106 | 1,106 | 1,073 | 1,075 | 9,900 |
| 2022/07/22 | 1,072 | 1,114 | 1,070 | 1,111 | 23,700 |
| 2022/07/21 | 1,074 | 1,110 | 1,074 | 1,085 | 33,900 |
| 2022/07/20 | 1,030 | 1,065 | 1,030 | 1,063 | 20,400 |
| 2022/07/19 | 1,040 | 1,040 | 1,016 | 1,023 | 14,500 |
| 2022/07/15 | 1,022 | 1,042 | 1,021 | 1,040 | 15,900 |
| 2022/07/14 | 1,026 | 1,042 | 1,026 | 1,035 | 4,300 |
| 2022/07/13 | 1,033 | 1,042 | 1,020 | 1,035 | 13,000 |
| 2022/07/12 | 1,033 | 1,053 | 1,020 | 1,035 | 22,900 |
| 2022/07/11 | 1,055 | 1,055 | 1,031 | 1,039 | 12,500 |
| 2022/07/08 | 1,046 | 1,056 | 1,030 | 1,030 | 14,300 |
| 2022/07/07 | 1,056 | 1,056 | 1,037 | 1,039 | 19,500 |
| 2022/07/06 | 1,071 | 1,094 | 1,059 | 1,059 | 36,200 |
| 2022/07/05 | 1,054 | 1,074 | 1,048 | 1,048 | 10,100 |
| 2022/07/04 | 1,045 | 1,059 | 1,035 | 1,056 | 14,100 |
| 2022/07/01 | 1,056 | 1,067 | 1,026 | 1,039 | 13,200 |
| 2022/06/30 | 1,075 | 1,075 | 1,045 | 1,045 | 11,500 |
| 2022/06/29 | 1,066 | 1,089 | 1,058 | 1,076 | 14,600 |
| 2022/06/28 | 1,078 | 1,089 | 1,065 | 1,086 | 22,000 |
| 2022/06/27 | 1,090 | 1,090 | 1,058 | 1,086 | 28,300 |
| 2022/06/24 | 1,037 | 1,069 | 1,037 | 1,069 | 28,400 |
| 2022/06/23 | 1,015 | 1,032 | 1,007 | 1,016 | 19,400 |
| 2022/06/22 | 1,044 | 1,045 | 1,010 | 1,015 | 25,000 |
| 2022/06/21 | 1,018 | 1,041 | 1,014 | 1,039 | 22,700 |
| 2022/06/20 | 1,059 | 1,070 | 1,016 | 1,018 | 41,800 |
| 2022/06/17 | 1,028 | 1,065 | 1,027 | 1,065 | 50,100 |
| 2022/06/16 | 1,070 | 1,080 | 1,045 | 1,056 | 21,300 |
| 2022/06/15 | 1,091 | 1,098 | 1,052 | 1,062 | 25,500 |
| 2022/06/14 | 1,080 | 1,088 | 1,059 | 1,088 | 24,500 |
| 2022/06/13 | 1,119 | 1,121 | 1,092 | 1,096 | 21,500 |
| 2022/06/10 | 1,146 | 1,168 | 1,121 | 1,131 | 20,500 |
| 2022/06/09 | 1,150 | 1,167 | 1,143 | 1,163 | 24,100 |
| 2022/06/08 | 1,133 | 1,154 | 1,133 | 1,151 | 13,900 |
| 2022/06/07 | 1,117 | 1,132 | 1,103 | 1,128 | 21,800 |
| 2022/06/06 | 1,095 | 1,125 | 1,095 | 1,117 | 12,900 |
| 2022/06/03 | 1,137 | 1,144 | 1,099 | 1,100 | 35,900 |
| 2022/06/02 | 1,142 | 1,144 | 1,120 | 1,122 | 29,700 |
| 2022/06/01 | 1,153 | 1,174 | 1,139 | 1,142 | 24,100 |
| 2022/05/31 | 1,153 | 1,169 | 1,137 | 1,169 | 56,800 |
| 2022/05/30 | 1,136 | 1,199 | 1,118 | 1,176 | 99,400 |
| 2022/05/27 | 1,144 | 1,149 | 1,095 | 1,113 | 60,900 |
| 2022/05/26 | 1,117 | 1,149 | 1,101 | 1,144 | 82,600 |
| 2022/05/25 | 1,066 | 1,124 | 1,066 | 1,104 | 112,300 |
| 2022/05/24 | 1,084 | 1,084 | 1,044 | 1,045 | 32,500 |
| 2022/05/23 | 1,070 | 1,095 | 1,067 | 1,076 | 30,700 |
| 2022/05/20 | 1,060 | 1,078 | 1,051 | 1,070 | 14,600 |
| 2022/05/19 | 1,026 | 1,076 | 1,026 | 1,061 | 30,500 |
| 2022/05/18 | 1,038 | 1,096 | 1,038 | 1,078 | 41,900 |
| 2022/05/17 | 1,018 | 1,055 | 1,018 | 1,037 | 16,400 |
| 2022/05/16 | 1,019 | 1,049 | 1,000 | 1,035 | 40,500 |
| 2022/05/13 | 1,012 | 1,032 | 993 | 1,016 | 78,600 |
| 2022/05/12 | 1,210 | 1,210 | 1,102 | 1,102 | 70,200 |
| 2022/05/11 | 1,200 | 1,230 | 1,194 | 1,229 | 23,200 |
| 2022/05/10 | 1,169 | 1,197 | 1,157 | 1,197 | 29,200 |
| 2022/05/09 | 1,190 | 1,200 | 1,163 | 1,172 | 32,000 |
| 2022/05/06 | 1,191 | 1,210 | 1,160 | 1,210 | 22,700 |
| 2022/05/02 | 1,165 | 1,194 | 1,150 | 1,190 | 46,500 |
| 2022/04/28 | 1,160 | 1,165 | 1,138 | 1,165 | 19,900 |
| 2022/04/27 | 1,158 | 1,170 | 1,149 | 1,156 | 25,700 |
| 2022/04/26 | 1,167 | 1,208 | 1,166 | 1,206 | 41,100 |
| 2022/04/25 | 1,149 | 1,169 | 1,139 | 1,139 | 46,000 |
| 2022/04/22 | 1,217 | 1,223 | 1,172 | 1,172 | 64,900 |
| 2022/04/21 | 1,239 | 1,259 | 1,226 | 1,247 | 18,900 |
| 2022/04/20 | 1,247 | 1,257 | 1,227 | 1,227 | 24,700 |
| 2022/04/19 | 1,265 | 1,272 | 1,243 | 1,247 | 17,300 |
| 2022/04/18 | 1,253 | 1,255 | 1,234 | 1,247 | 18,700 |
| 2022/04/15 | 1,233 | 1,263 | 1,222 | 1,255 | 32,200 |
| 2022/04/14 | 1,260 | 1,270 | 1,231 | 1,245 | 32,100 |
| 2022/04/13 | 1,227 | 1,266 | 1,226 | 1,257 | 36,200 |
| 2022/04/12 | 1,225 | 1,260 | 1,215 | 1,228 | 47,500 |
| 2022/04/11 | 1,280 | 1,280 | 1,230 | 1,236 | 56,000 |
| 2022/04/08 | 1,264 | 1,293 | 1,255 | 1,293 | 22,800 |
| 2022/04/07 | 1,251 | 1,283 | 1,246 | 1,259 | 27,700 |
| 2022/04/06 | 1,281 | 1,290 | 1,250 | 1,279 | 24,000 |
| 2022/04/05 | 1,294 | 1,304 | 1,266 | 1,282 | 36,100 |
| 2022/04/04 | 1,248 | 1,278 | 1,234 | 1,273 | 27,000 |
| 2022/04/01 | 1,257 | 1,257 | 1,214 | 1,248 | 17,200 |
| 2022/03/31 | 1,263 | 1,279 | 1,230 | 1,277 | 30,100 |
| 2022/03/30 | 1,227 | 1,292 | 1,226 | 1,268 | 42,200 |
| 2022/03/29 | 1,230 | 1,244 | 1,210 | 1,227 | 34,400 |
| 2022/03/28 | 1,265 | 1,265 | 1,208 | 1,220 | 46,600 |
| 2022/03/25 | 1,253 | 1,285 | 1,246 | 1,266 | 91,500 |
| 2022/03/24 | 1,215 | 1,240 | 1,210 | 1,230 | 25,800 |
| 2022/03/23 | 1,240 | 1,255 | 1,224 | 1,234 | 36,300 |
| 2022/03/22 | 1,250 | 1,250 | 1,202 | 1,220 | 41,100 |
| 2022/03/18 | 1,203 | 1,237 | 1,203 | 1,231 | 52,300 |
| 2022/03/17 | 1,181 | 1,208 | 1,177 | 1,200 | 55,500 |
| 2022/03/16 | 1,137 | 1,164 | 1,122 | 1,156 | 32,100 |
| 2022/03/15 | 1,100 | 1,127 | 1,076 | 1,114 | 41,600 |
| 2022/03/14 | 1,096 | 1,110 | 1,082 | 1,101 | 29,000 |
| 2022/03/11 | 1,085 | 1,103 | 1,069 | 1,102 | 37,800 |
| 2022/03/10 | 1,110 | 1,120 | 1,095 | 1,110 | 42,600 |
| 2022/03/09 | 1,082 | 1,095 | 1,067 | 1,072 | 31,200 |
| 2022/03/08 | 1,065 | 1,099 | 1,060 | 1,071 | 46,600 |
| 2022/03/07 | 1,064 | 1,083 | 1,058 | 1,068 | 60,000 |
| 2022/03/04 | 1,123 | 1,126 | 1,081 | 1,089 | 43,700 |
| 2022/03/03 | 1,117 | 1,148 | 1,111 | 1,131 | 40,900 |
| 2022/03/02 | 1,108 | 1,108 | 1,076 | 1,092 | 40,100 |
| 2022/03/01 | 1,115 | 1,128 | 1,093 | 1,111 | 39,600 |
| 2022/02/28 | 1,097 | 1,098 | 1,065 | 1,076 | 56,300 |
| 2022/02/25 | 1,005 | 1,069 | 998 | 1,069 | 62,700 |
| 2022/02/24 | 986 | 1,010 | 975 | 975 | 54,300 |
| 2022/02/22 | 965 | 997 | 962 | 995 | 63,200 |
| 2022/02/21 | 981 | 989 | 957 | 969 | 86,300 |
| 2022/02/18 | 990 | 1,015 | 975 | 1,004 | 121,200 |
| 2022/02/17 | 1,043 | 1,051 | 1,005 | 1,016 | 82,200 |
| 2022/02/16 | 1,105 | 1,105 | 1,039 | 1,045 | 148,000 |
| 2022/02/15 | 1,141 | 1,143 | 1,076 | 1,076 | 136,600 |
| 2022/02/14 | 1,212 | 1,229 | 1,143 | 1,143 | 186,900 |
| 2022/02/10 | 1,333 | 1,352 | 1,316 | 1,352 | 52,500 |
| 2022/02/09 | 1,314 | 1,330 | 1,291 | 1,326 | 42,400 |
| 2022/02/08 | 1,301 | 1,317 | 1,283 | 1,298 | 35,200 |
| 2022/02/07 | 1,307 | 1,332 | 1,287 | 1,298 | 33,200 |
| 2022/02/04 | 1,268 | 1,315 | 1,265 | 1,305 | 45,800 |
| 2022/02/03 | 1,358 | 1,363 | 1,283 | 1,293 | 114,300 |
| 2022/02/02 | 1,339 | 1,388 | 1,333 | 1,388 | 52,400 |
| 2022/02/01 | 1,315 | 1,355 | 1,307 | 1,333 | 54,000 |
| 2022/01/31 | 1,254 | 1,348 | 1,254 | 1,283 | 130,500 |
| 2022/01/28 | 1,290 | 1,290 | 1,242 | 1,254 | 33,100 |
| 2022/01/27 | 1,314 | 1,340 | 1,250 | 1,260 | 71,500 |
| 2022/01/26 | 1,255 | 1,299 | 1,253 | 1,299 | 59,300 |
| 2022/01/25 | 1,303 | 1,312 | 1,261 | 1,270 | 53,900 |
| 2022/01/24 | 1,320 | 1,320 | 1,276 | 1,304 | 54,000 |
| 2022/01/21 | 1,276 | 1,325 | 1,261 | 1,325 | 56,200 |
| 2022/01/20 | 1,244 | 1,299 | 1,240 | 1,299 | 53,000 |
| 2022/01/19 | 1,256 | 1,267 | 1,222 | 1,230 | 79,600 |
| 2022/01/18 | 1,282 | 1,332 | 1,270 | 1,283 | 41,000 |
| 2022/01/17 | 1,286 | 1,305 | 1,270 | 1,280 | 31,400 |
| 2022/01/14 | 1,310 | 1,310 | 1,264 | 1,279 | 57,700 |
| 2022/01/13 | 1,336 | 1,360 | 1,297 | 1,312 | 73,200 |
| 2022/01/12 | 1,332 | 1,346 | 1,320 | 1,336 | 38,100 |
| 2022/01/11 | 1,306 | 1,334 | 1,292 | 1,303 | 44,000 |
| 2022/01/07 | 1,294 | 1,306 | 1,237 | 1,306 | 68,800 |
| 2022/01/06 | 1,289 | 1,311 | 1,257 | 1,266 | 87,500 |
| 2022/01/05 | 1,380 | 1,385 | 1,327 | 1,329 | 66,500 |
| 2022/01/04 | 1,400 | 1,405 | 1,363 | 1,395 | 74,300 |