クラウドワークス(3900)の株価時系列情報
クラウドワークス(3900)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 | 1,762 | 1,790 | 1,733 | 1,759 | 154,600 |
| 2018/12/27 | 1,677 | 1,801 | 1,677 | 1,761 | 421,500 |
| 2018/12/26 | 1,595 | 1,634 | 1,525 | 1,597 | 161,800 |
| 2018/12/25 | 1,422 | 1,569 | 1,422 | 1,545 | 276,300 |
| 2018/12/21 | 1,503 | 1,552 | 1,443 | 1,527 | 114,200 |
| 2018/12/20 | 1,550 | 1,630 | 1,529 | 1,543 | 178,200 |
| 2018/12/19 | 1,430 | 1,564 | 1,415 | 1,561 | 139,700 |
| 2018/12/18 | 1,459 | 1,471 | 1,419 | 1,431 | 225,700 |
| 2018/12/17 | 1,562 | 1,586 | 1,527 | 1,529 | 113,100 |
| 2018/12/14 | 1,655 | 1,655 | 1,583 | 1,594 | 111,000 |
| 2018/12/13 | 1,617 | 1,640 | 1,579 | 1,627 | 113,300 |
| 2018/12/12 | 1,540 | 1,605 | 1,521 | 1,601 | 94,600 |
| 2018/12/11 | 1,583 | 1,630 | 1,525 | 1,536 | 202,900 |
| 2018/12/10 | 1,636 | 1,669 | 1,529 | 1,569 | 284,500 |
| 2018/12/07 | 1,654 | 1,710 | 1,632 | 1,686 | 126,500 |
| 2018/12/06 | 1,651 | 1,675 | 1,611 | 1,630 | 126,100 |
| 2018/12/05 | 1,630 | 1,693 | 1,618 | 1,672 | 88,200 |
| 2018/12/04 | 1,705 | 1,730 | 1,658 | 1,669 | 168,400 |
| 2018/12/03 | 1,699 | 1,725 | 1,658 | 1,672 | 150,100 |
| 2018/11/30 | 1,600 | 1,754 | 1,600 | 1,679 | 476,300 |
| 2018/11/29 | 1,504 | 1,620 | 1,504 | 1,587 | 231,500 |
| 2018/11/28 | 1,477 | 1,521 | 1,446 | 1,504 | 189,200 |
| 2018/11/27 | 1,543 | 1,543 | 1,476 | 1,492 | 176,300 |
| 2018/11/26 | 1,537 | 1,543 | 1,461 | 1,517 | 114,400 |
| 2018/11/22 | 1,520 | 1,576 | 1,506 | 1,536 | 148,100 |
| 2018/11/21 | 1,500 | 1,568 | 1,485 | 1,511 | 161,500 |
| 2018/11/20 | 1,561 | 1,612 | 1,530 | 1,536 | 162,700 |
| 2018/11/19 | 1,468 | 1,617 | 1,468 | 1,590 | 461,700 |
| 2018/11/16 | 1,595 | 1,625 | 1,469 | 1,498 | 542,000 |
| 2018/11/15 | 1,421 | 1,605 | 1,407 | 1,605 | 899,700 |
| 2018/11/14 | 1,362 | 1,369 | 1,305 | 1,305 | 92,000 |
| 2018/11/13 | 1,297 | 1,370 | 1,296 | 1,330 | 101,100 |
| 2018/11/12 | 1,346 | 1,385 | 1,330 | 1,376 | 67,300 |
| 2018/11/09 | 1,376 | 1,380 | 1,324 | 1,346 | 82,700 |
| 2018/11/08 | 1,352 | 1,396 | 1,352 | 1,390 | 52,800 |
| 2018/11/07 | 1,350 | 1,371 | 1,325 | 1,339 | 60,100 |
| 2018/11/06 | 1,326 | 1,350 | 1,301 | 1,328 | 53,100 |
| 2018/11/05 | 1,326 | 1,372 | 1,310 | 1,323 | 76,400 |
| 2018/11/02 | 1,310 | 1,381 | 1,310 | 1,346 | 112,500 |
| 2018/11/01 | 1,262 | 1,312 | 1,248 | 1,288 | 105,300 |
| 2018/10/31 | 1,258 | 1,289 | 1,235 | 1,289 | 94,300 |
| 2018/10/30 | 1,101 | 1,220 | 1,090 | 1,198 | 163,100 |
| 2018/10/29 | 1,196 | 1,227 | 1,123 | 1,131 | 157,400 |
| 2018/10/26 | 1,202 | 1,240 | 1,127 | 1,166 | 233,800 |
| 2018/10/25 | 1,190 | 1,215 | 1,156 | 1,159 | 305,700 |
| 2018/10/24 | 1,331 | 1,350 | 1,261 | 1,307 | 111,900 |
| 2018/10/23 | 1,340 | 1,364 | 1,331 | 1,331 | 62,500 |
| 2018/10/22 | 1,340 | 1,372 | 1,332 | 1,361 | 55,100 |
| 2018/10/19 | 1,349 | 1,358 | 1,329 | 1,340 | 94,700 |
| 2018/10/18 | 1,369 | 1,391 | 1,352 | 1,368 | 47,600 |
| 2018/10/17 | 1,341 | 1,410 | 1,341 | 1,369 | 119,200 |
| 2018/10/16 | 1,330 | 1,339 | 1,290 | 1,311 | 80,800 |
| 2018/10/15 | 1,407 | 1,408 | 1,317 | 1,317 | 111,600 |
| 2018/10/12 | 1,357 | 1,388 | 1,330 | 1,369 | 152,100 |
| 2018/10/11 | 1,247 | 1,358 | 1,247 | 1,304 | 388,100 |
| 2018/10/10 | 1,447 | 1,485 | 1,415 | 1,427 | 127,400 |
| 2018/10/09 | 1,469 | 1,477 | 1,409 | 1,437 | 170,500 |
| 2018/10/05 | 1,562 | 1,576 | 1,514 | 1,527 | 99,900 |
| 2018/10/04 | 1,585 | 1,601 | 1,563 | 1,578 | 90,900 |
| 2018/10/03 | 1,580 | 1,645 | 1,567 | 1,589 | 148,400 |
| 2018/10/02 | 1,587 | 1,629 | 1,568 | 1,586 | 89,600 |
| 2018/10/01 | 1,541 | 1,594 | 1,541 | 1,579 | 51,300 |
| 2018/09/28 | 1,540 | 1,566 | 1,536 | 1,549 | 38,100 |
| 2018/09/27 | 1,583 | 1,596 | 1,528 | 1,533 | 88,800 |
| 2018/09/26 | 1,535 | 1,582 | 1,531 | 1,555 | 83,000 |
| 2018/09/25 | 1,542 | 1,547 | 1,504 | 1,519 | 101,900 |
| 2018/09/21 | 1,561 | 1,568 | 1,546 | 1,548 | 84,200 |
| 2018/09/20 | 1,600 | 1,606 | 1,558 | 1,566 | 82,500 |
| 2018/09/19 | 1,625 | 1,636 | 1,595 | 1,599 | 76,700 |
| 2018/09/18 | 1,585 | 1,628 | 1,556 | 1,611 | 101,100 |
| 2018/09/14 | 1,570 | 1,610 | 1,564 | 1,585 | 74,600 |
| 2018/09/13 | 1,580 | 1,600 | 1,546 | 1,560 | 64,400 |
| 2018/09/12 | 1,590 | 1,609 | 1,575 | 1,589 | 52,700 |
| 2018/09/11 | 1,605 | 1,630 | 1,578 | 1,590 | 134,700 |
| 2018/09/10 | 1,580 | 1,616 | 1,580 | 1,599 | 69,000 |
| 2018/09/07 | 1,567 | 1,679 | 1,493 | 1,620 | 335,600 |
| 2018/09/06 | 1,570 | 1,651 | 1,570 | 1,585 | 169,200 |
| 2018/09/05 | 1,782 | 1,804 | 1,589 | 1,596 | 487,300 |
| 2018/09/04 | 1,791 | 1,832 | 1,781 | 1,785 | 118,100 |
| 2018/09/03 | 1,826 | 1,826 | 1,768 | 1,786 | 194,000 |
| 2018/08/31 | 1,811 | 1,839 | 1,789 | 1,820 | 138,200 |
| 2018/08/30 | 1,803 | 1,846 | 1,775 | 1,834 | 228,400 |
| 2018/08/29 | 1,737 | 1,790 | 1,720 | 1,790 | 174,900 |
| 2018/08/28 | 1,724 | 1,734 | 1,680 | 1,715 | 120,300 |
| 2018/08/27 | 1,733 | 1,734 | 1,680 | 1,684 | 83,200 |
| 2018/08/24 | 1,683 | 1,696 | 1,658 | 1,685 | 72,900 |
| 2018/08/23 | 1,700 | 1,712 | 1,665 | 1,665 | 64,400 |
| 2018/08/22 | 1,666 | 1,717 | 1,638 | 1,700 | 81,400 |
| 2018/08/21 | 1,601 | 1,688 | 1,590 | 1,686 | 108,000 |
| 2018/08/20 | 1,685 | 1,730 | 1,605 | 1,622 | 141,200 |
| 2018/08/17 | 1,698 | 1,759 | 1,681 | 1,686 | 195,400 |
| 2018/08/16 | 1,622 | 1,749 | 1,613 | 1,684 | 422,900 |
| 2018/08/15 | 1,589 | 1,639 | 1,585 | 1,621 | 293,500 |
| 2018/08/14 | 1,635 | 1,715 | 1,457 | 1,543 | 1,208,300 |
| 2018/08/13 | 1,842 | 1,850 | 1,750 | 1,835 | 308,200 |
| 2018/08/10 | 1,935 | 1,978 | 1,868 | 1,882 | 186,300 |
| 2018/08/09 | 1,959 | 2,007 | 1,928 | 1,932 | 208,300 |
| 2018/08/08 | 1,889 | 1,977 | 1,882 | 1,973 | 314,700 |
| 2018/08/07 | 1,894 | 1,894 | 1,858 | 1,869 | 138,900 |
| 2018/08/06 | 1,892 | 1,925 | 1,844 | 1,880 | 236,600 |
| 2018/08/03 | 1,920 | 1,943 | 1,838 | 1,877 | 205,400 |
| 2018/08/02 | 1,900 | 1,966 | 1,881 | 1,930 | 318,200 |
| 2018/08/01 | 1,878 | 1,910 | 1,806 | 1,910 | 277,600 |
| 2018/07/31 | 1,890 | 1,890 | 1,802 | 1,838 | 329,100 |
| 2018/07/30 | 2,055 | 2,060 | 1,852 | 1,865 | 673,600 |
| 2018/07/27 | 2,040 | 2,092 | 2,001 | 2,029 | 633,800 |
| 2018/07/26 | 1,980 | 2,047 | 1,962 | 2,011 | 602,900 |
| 2018/07/25 | 1,980 | 2,050 | 1,943 | 1,980 | 900,000 |
| 2018/07/24 | 1,811 | 1,940 | 1,798 | 1,940 | 727,000 |
| 2018/07/23 | 1,800 | 1,845 | 1,788 | 1,792 | 199,000 |
| 2018/07/20 | 1,770 | 1,868 | 1,761 | 1,825 | 435,900 |
| 2018/07/19 | 1,770 | 1,804 | 1,754 | 1,770 | 141,000 |
| 2018/07/18 | 1,760 | 1,820 | 1,730 | 1,770 | 167,300 |
| 2018/07/17 | 1,771 | 1,807 | 1,762 | 1,762 | 171,500 |
| 2018/07/13 | 1,820 | 1,857 | 1,767 | 1,771 | 314,100 |
| 2018/07/12 | 1,726 | 1,806 | 1,723 | 1,805 | 277,200 |
| 2018/07/11 | 1,745 | 1,751 | 1,672 | 1,738 | 373,900 |
| 2018/07/10 | 1,825 | 1,835 | 1,758 | 1,765 | 216,700 |
| 2018/07/09 | 1,740 | 1,833 | 1,716 | 1,808 | 369,800 |
| 2018/07/06 | 1,652 | 1,711 | 1,608 | 1,701 | 271,400 |
| 2018/07/05 | 1,722 | 1,762 | 1,596 | 1,630 | 431,200 |
| 2018/07/04 | 1,723 | 1,768 | 1,681 | 1,734 | 249,900 |
| 2018/07/03 | 1,779 | 1,852 | 1,685 | 1,733 | 463,800 |
| 2018/07/02 | 1,880 | 1,943 | 1,746 | 1,763 | 1,271,300 |
| 2018/06/29 | 1,710 | 1,859 | 1,672 | 1,849 | 518,000 |
| 2018/06/28 | 1,738 | 1,755 | 1,685 | 1,702 | 193,600 |
| 2018/06/27 | 1,737 | 1,810 | 1,737 | 1,764 | 214,100 |
| 2018/06/26 | 1,694 | 1,786 | 1,666 | 1,739 | 293,500 |
| 2018/06/25 | 1,820 | 1,891 | 1,730 | 1,740 | 387,800 |
| 2018/06/22 | 1,750 | 1,838 | 1,721 | 1,795 | 368,000 |
| 2018/06/21 | 1,750 | 1,781 | 1,721 | 1,763 | 336,100 |
| 2018/06/20 | 1,642 | 1,737 | 1,621 | 1,720 | 350,500 |
| 2018/06/19 | 1,683 | 1,706 | 1,630 | 1,646 | 377,000 |
| 2018/06/18 | 1,808 | 1,810 | 1,695 | 1,700 | 484,200 |
| 2018/06/15 | 1,855 | 1,918 | 1,829 | 1,841 | 644,500 |
| 2018/06/14 | 1,800 | 1,863 | 1,779 | 1,833 | 402,600 |
| 2018/06/13 | 1,854 | 1,927 | 1,791 | 1,810 | 853,800 |
| 2018/06/12 | 1,775 | 1,842 | 1,706 | 1,842 | 1,005,400 |
| 2018/06/11 | 1,662 | 1,782 | 1,600 | 1,767 | 807,600 |
| 2018/06/08 | 1,658 | 1,696 | 1,631 | 1,668 | 394,000 |
| 2018/06/07 | 1,593 | 1,649 | 1,591 | 1,646 | 369,600 |
| 2018/06/06 | 1,700 | 1,710 | 1,574 | 1,587 | 613,600 |
| 2018/06/05 | 1,675 | 1,728 | 1,650 | 1,666 | 568,200 |
| 2018/06/04 | 1,771 | 1,775 | 1,650 | 1,673 | 611,200 |
| 2018/06/01 | 1,727 | 1,767 | 1,684 | 1,731 | 779,300 |
| 2018/05/31 | 1,850 | 1,879 | 1,693 | 1,709 | 1,896,600 |
| 2018/05/30 | 1,906 | 1,940 | 1,802 | 1,810 | 1,331,000 |
| 2018/05/29 | 2,031 | 2,128 | 1,955 | 1,982 | 1,575,600 |
| 2018/05/28 | 1,832 | 2,075 | 1,808 | 2,055 | 2,852,800 |
| 2018/05/25 | 1,893 | 1,920 | 1,788 | 1,812 | 781,100 |
| 2018/05/24 | 1,893 | 1,965 | 1,882 | 1,882 | 735,100 |
| 2018/05/23 | 2,032 | 2,162 | 1,906 | 1,913 | 2,778,400 |
| 2018/05/22 | 2,080 | 2,141 | 2,007 | 2,030 | 2,188,400 |
| 2018/05/21 | 1,911 | 2,273 | 1,911 | 2,085 | 6,694,500 |
| 2018/05/18 | 1,900 | 2,013 | 1,874 | 1,951 | 2,661,000 |
| 2018/05/17 | 1,800 | 2,040 | 1,770 | 1,909 | 5,026,900 |
| 2018/05/16 | 1,843 | 1,885 | 1,743 | 1,813 | 3,051,400 |
| 2018/05/15 | 1,626 | 1,930 | 1,612 | 1,870 | 10,533,500 |
| 2018/05/14 | 1,290 | 1,562 | 1,244 | 1,546 | 1,011,200 |
| 2018/05/11 | 1,250 | 1,274 | 1,226 | 1,262 | 186,800 |
| 2018/05/10 | 1,248 | 1,265 | 1,229 | 1,245 | 121,300 |
| 2018/05/09 | 1,284 | 1,285 | 1,241 | 1,243 | 100,000 |
| 2018/05/08 | 1,252 | 1,297 | 1,215 | 1,284 | 186,000 |
| 2018/05/07 | 1,325 | 1,346 | 1,262 | 1,267 | 243,300 |
| 2018/05/02 | 1,290 | 1,344 | 1,288 | 1,319 | 180,800 |
| 2018/05/01 | 1,262 | 1,305 | 1,248 | 1,291 | 226,400 |
| 2018/04/27 | 1,287 | 1,300 | 1,250 | 1,262 | 194,500 |
| 2018/04/26 | 1,322 | 1,328 | 1,272 | 1,315 | 223,800 |
| 2018/04/25 | 1,390 | 1,409 | 1,307 | 1,322 | 345,000 |
| 2018/04/24 | 1,400 | 1,424 | 1,362 | 1,406 | 227,800 |
| 2018/04/23 | 1,480 | 1,480 | 1,391 | 1,395 | 397,800 |
| 2018/04/20 | 1,515 | 1,577 | 1,480 | 1,490 | 328,600 |
| 2018/04/19 | 1,525 | 1,558 | 1,444 | 1,516 | 369,100 |
| 2018/04/18 | 1,500 | 1,627 | 1,456 | 1,554 | 806,600 |
| 2018/04/17 | 1,502 | 1,539 | 1,380 | 1,458 | 541,700 |
| 2018/04/16 | 1,675 | 1,688 | 1,505 | 1,522 | 706,400 |
| 2018/04/13 | 1,480 | 1,678 | 1,432 | 1,675 | 1,046,400 |
| 2018/04/12 | 1,397 | 1,468 | 1,391 | 1,425 | 263,200 |
| 2018/04/11 | 1,590 | 1,609 | 1,353 | 1,387 | 877,000 |
| 2018/04/10 | 1,530 | 1,597 | 1,485 | 1,582 | 554,900 |
| 2018/04/09 | 1,438 | 1,528 | 1,405 | 1,525 | 438,100 |
| 2018/04/06 | 1,487 | 1,545 | 1,428 | 1,445 | 752,200 |
| 2018/04/05 | 1,348 | 1,586 | 1,344 | 1,524 | 1,909,400 |
| 2018/04/04 | 1,298 | 1,307 | 1,256 | 1,307 | 225,100 |
| 2018/04/03 | 1,230 | 1,297 | 1,225 | 1,278 | 272,300 |
| 2018/04/02 | 1,260 | 1,289 | 1,213 | 1,270 | 448,900 |
| 2018/03/30 | 1,159 | 1,242 | 1,125 | 1,238 | 581,400 |
| 2018/03/29 | 1,120 | 1,158 | 1,085 | 1,158 | 386,700 |
| 2018/03/28 | 1,046 | 1,110 | 1,045 | 1,092 | 178,200 |
| 2018/03/27 | 1,140 | 1,140 | 1,048 | 1,063 | 454,300 |
| 2018/03/26 | 1,035 | 1,095 | 995 | 1,095 | 252,600 |
| 2018/03/23 | 1,037 | 1,083 | 1,029 | 1,043 | 236,600 |
| 2018/03/22 | 1,045 | 1,088 | 1,030 | 1,070 | 184,200 |
| 2018/03/20 | 1,012 | 1,039 | 986 | 1,024 | 90,100 |
| 2018/03/19 | 1,051 | 1,051 | 971 | 1,037 | 167,900 |
| 2018/03/16 | 1,095 | 1,109 | 1,025 | 1,033 | 256,700 |
| 2018/03/15 | 1,075 | 1,090 | 1,044 | 1,078 | 231,800 |
| 2018/03/14 | 990 | 1,080 | 972 | 1,076 | 372,600 |
| 2018/03/13 | 976 | 1,009 | 970 | 979 | 118,300 |
| 2018/03/12 | 961 | 989 | 952 | 989 | 79,800 |
| 2018/03/09 | 986 | 986 | 938 | 953 | 91,600 |
| 2018/03/08 | 969 | 974 | 948 | 956 | 55,100 |
| 2018/03/07 | 954 | 975 | 935 | 945 | 100,300 |
| 2018/03/06 | 980 | 983 | 950 | 955 | 76,000 |
| 2018/03/05 | 994 | 1,010 | 935 | 938 | 159,700 |
| 2018/03/02 | 1,010 | 1,022 | 983 | 1,012 | 106,700 |
| 2018/03/01 | 1,030 | 1,078 | 1,019 | 1,038 | 170,400 |
| 2018/02/28 | 999 | 1,058 | 999 | 1,041 | 180,700 |
| 2018/02/27 | 990 | 1,017 | 990 | 1,005 | 102,500 |
| 2018/02/26 | 978 | 998 | 978 | 990 | 42,800 |
| 2018/02/23 | 982 | 994 | 966 | 972 | 76,900 |
| 2018/02/22 | 981 | 1,001 | 980 | 990 | 64,100 |
| 2018/02/21 | 967 | 1,008 | 954 | 1,002 | 126,000 |
| 2018/02/20 | 955 | 981 | 950 | 956 | 57,800 |
| 2018/02/19 | 920 | 973 | 920 | 954 | 75,700 |
| 2018/02/16 | 892 | 936 | 892 | 920 | 95,000 |
| 2018/02/15 | 879 | 931 | 858 | 907 | 116,900 |
| 2018/02/14 | 930 | 930 | 856 | 894 | 105,100 |
| 2018/02/13 | 906 | 936 | 905 | 905 | 92,300 |
| 2018/02/09 | 838 | 903 | 838 | 897 | 162,700 |
| 2018/02/08 | 920 | 924 | 890 | 913 | 94,100 |
| 2018/02/07 | 926 | 970 | 884 | 890 | 179,900 |
| 2018/02/06 | 880 | 937 | 820 | 896 | 427,400 |
| 2018/02/05 | 969 | 995 | 954 | 970 | 172,200 |
| 2018/02/02 | 1,038 | 1,038 | 1,000 | 1,012 | 121,700 |
| 2018/02/01 | 1,023 | 1,035 | 1,014 | 1,029 | 63,300 |
| 2018/01/31 | 1,017 | 1,040 | 1,009 | 1,018 | 73,000 |
| 2018/01/30 | 1,060 | 1,062 | 1,008 | 1,025 | 131,200 |
| 2018/01/29 | 1,074 | 1,077 | 1,052 | 1,054 | 95,200 |
| 2018/01/26 | 1,046 | 1,057 | 1,039 | 1,044 | 47,200 |
| 2018/01/25 | 1,035 | 1,062 | 1,023 | 1,037 | 86,600 |
| 2018/01/24 | 1,031 | 1,080 | 1,015 | 1,040 | 154,200 |
| 2018/01/23 | 1,058 | 1,058 | 1,023 | 1,032 | 94,200 |
| 2018/01/22 | 1,032 | 1,059 | 1,025 | 1,046 | 96,500 |
| 2018/01/19 | 1,011 | 1,025 | 1,005 | 1,021 | 56,800 |
| 2018/01/18 | 1,034 | 1,038 | 1,011 | 1,011 | 75,800 |
| 2018/01/17 | 1,065 | 1,065 | 1,004 | 1,020 | 153,900 |
| 2018/01/16 | 1,086 | 1,089 | 1,040 | 1,066 | 145,000 |
| 2018/01/15 | 1,039 | 1,085 | 1,035 | 1,078 | 235,900 |
| 2018/01/12 | 1,011 | 1,024 | 1,003 | 1,021 | 99,600 |
| 2018/01/11 | 1,010 | 1,044 | 1,000 | 1,010 | 153,200 |
| 2018/01/10 | 994 | 1,026 | 982 | 1,017 | 195,800 |
| 2018/01/09 | 1,034 | 1,034 | 975 | 1,003 | 423,200 |
| 2018/01/05 | 1,099 | 1,104 | 1,021 | 1,029 | 533,400 |
| 2018/01/04 | 1,130 | 1,175 | 1,112 | 1,123 | 448,300 |