トレードワークス(3997)の株価時系列情報
トレードワークス(3997)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,394 | 1,394 | 1,348 | 1,348 | 2,800 |
| 2019/12/27 | 1,374 | 1,374 | 1,338 | 1,341 | 3,200 |
| 2019/12/26 | 1,355 | 1,357 | 1,340 | 1,349 | 17,500 |
| 2019/12/25 | 1,350 | 1,359 | 1,340 | 1,355 | 5,300 |
| 2019/12/24 | 1,386 | 1,386 | 1,349 | 1,352 | 10,800 |
| 2019/12/23 | 1,378 | 1,394 | 1,378 | 1,386 | 6,000 |
| 2019/12/20 | 1,407 | 1,407 | 1,371 | 1,378 | 5,300 |
| 2019/12/19 | 1,404 | 1,404 | 1,385 | 1,385 | 4,500 |
| 2019/12/18 | 1,427 | 1,439 | 1,404 | 1,404 | 5,900 |
| 2019/12/17 | 1,450 | 1,460 | 1,420 | 1,425 | 7,600 |
| 2019/12/16 | 1,448 | 1,456 | 1,430 | 1,448 | 5,700 |
| 2019/12/13 | 1,400 | 1,458 | 1,371 | 1,447 | 9,200 |
| 2019/12/12 | 1,436 | 1,447 | 1,376 | 1,395 | 11,700 |
| 2019/12/11 | 1,387 | 1,450 | 1,387 | 1,431 | 8,600 |
| 2019/12/10 | 1,365 | 1,386 | 1,363 | 1,382 | 5,100 |
| 2019/12/09 | 1,350 | 1,364 | 1,350 | 1,362 | 2,000 |
| 2019/12/06 | 1,343 | 1,348 | 1,334 | 1,346 | 4,600 |
| 2019/12/05 | 1,340 | 1,345 | 1,334 | 1,343 | 1,700 |
| 2019/12/04 | 1,365 | 1,365 | 1,334 | 1,339 | 3,000 |
| 2019/12/03 | 1,361 | 1,371 | 1,361 | 1,366 | 4,400 |
| 2019/12/02 | 1,391 | 1,391 | 1,370 | 1,377 | 5,500 |
| 2019/11/29 | 1,334 | 1,374 | 1,322 | 1,369 | 6,600 |
| 2019/11/28 | 1,362 | 1,362 | 1,330 | 1,334 | 7,700 |
| 2019/11/27 | 1,359 | 1,359 | 1,330 | 1,340 | 3,900 |
| 2019/11/26 | 1,368 | 1,368 | 1,328 | 1,329 | 6,900 |
| 2019/11/25 | 1,338 | 1,338 | 1,310 | 1,313 | 2,400 |
| 2019/11/22 | 1,348 | 1,354 | 1,306 | 1,308 | 7,800 |
| 2019/11/21 | 1,396 | 1,396 | 1,344 | 1,345 | 7,400 |
| 2019/11/20 | 1,390 | 1,432 | 1,322 | 1,379 | 44,700 |
| 2019/11/19 | 1,280 | 1,553 | 1,261 | 1,433 | 215,500 |
| 2019/11/18 | 1,240 | 1,259 | 1,240 | 1,253 | 2,400 |
| 2019/11/15 | 1,238 | 1,250 | 1,238 | 1,239 | 3,300 |
| 2019/11/14 | 1,253 | 1,257 | 1,240 | 1,241 | 5,100 |
| 2019/11/13 | 1,254 | 1,265 | 1,254 | 1,260 | 1,900 |
| 2019/11/12 | 1,250 | 1,267 | 1,245 | 1,254 | 2,100 |
| 2019/11/11 | 1,250 | 1,268 | 1,244 | 1,247 | 3,900 |
| 2019/11/08 | 1,262 | 1,262 | 1,248 | 1,250 | 1,400 |
| 2019/11/07 | 1,272 | 1,274 | 1,251 | 1,259 | 1,300 |
| 2019/11/06 | 1,256 | 1,270 | 1,247 | 1,270 | 4,000 |
| 2019/11/05 | 1,239 | 1,270 | 1,239 | 1,260 | 7,500 |
| 2019/11/01 | 1,267 | 1,300 | 1,256 | 1,290 | 10,400 |
| 2019/10/31 | 1,268 | 1,297 | 1,263 | 1,297 | 7,500 |
| 2019/10/30 | 1,260 | 1,260 | 1,235 | 1,251 | 6,400 |
| 2019/10/29 | 1,281 | 1,295 | 1,231 | 1,260 | 22,800 |
| 2019/10/28 | 1,315 | 1,500 | 1,281 | 1,306 | 201,400 |
| 2019/10/25 | 1,181 | 1,200 | 1,181 | 1,200 | 3,400 |
| 2019/10/24 | 1,200 | 1,200 | 1,177 | 1,187 | 1,100 |
| 2019/10/23 | 1,168 | 1,192 | 1,167 | 1,191 | 3,400 |
| 2019/10/21 | 1,170 | 1,185 | 1,166 | 1,168 | 1,600 |
| 2019/10/18 | 1,178 | 1,192 | 1,172 | 1,186 | 2,200 |
| 2019/10/17 | 1,156 | 1,178 | 1,156 | 1,178 | 2,300 |
| 2019/10/16 | 1,181 | 1,181 | 1,162 | 1,162 | 2,200 |
| 2019/10/15 | 1,191 | 1,200 | 1,178 | 1,184 | 3,200 |
| 2019/10/11 | 1,214 | 1,214 | 1,198 | 1,211 | 3,500 |
| 2019/10/10 | 1,211 | 1,211 | 1,194 | 1,194 | 1,700 |
| 2019/10/09 | 1,215 | 1,215 | 1,199 | 1,215 | 1,700 |
| 2019/10/08 | 1,217 | 1,217 | 1,194 | 1,209 | 2,300 |
| 2019/10/07 | 1,219 | 1,219 | 1,200 | 1,214 | 2,300 |
| 2019/10/04 | 1,211 | 1,211 | 1,189 | 1,202 | 3,200 |
| 2019/10/03 | 1,187 | 1,202 | 1,176 | 1,191 | 3,500 |
| 2019/10/02 | 1,140 | 1,160 | 1,140 | 1,160 | 2,200 |
| 2019/10/01 | 1,160 | 1,165 | 1,125 | 1,141 | 8,600 |
| 2019/09/30 | 1,209 | 1,209 | 1,150 | 1,166 | 5,900 |
| 2019/09/27 | 1,198 | 1,204 | 1,179 | 1,204 | 3,300 |
| 2019/09/26 | 1,182 | 1,198 | 1,182 | 1,198 | 2,800 |
| 2019/09/25 | 1,171 | 1,171 | 1,159 | 1,169 | 1,200 |
| 2019/09/24 | 1,155 | 1,164 | 1,154 | 1,164 | 1,000 |
| 2019/09/20 | 1,134 | 1,160 | 1,134 | 1,160 | 2,600 |
| 2019/09/19 | 1,118 | 1,131 | 1,118 | 1,129 | 2,600 |
| 2019/09/18 | 1,115 | 1,127 | 1,111 | 1,127 | 3,400 |
| 2019/09/17 | 1,113 | 1,120 | 1,112 | 1,120 | 2,400 |
| 2019/09/13 | 1,117 | 1,127 | 1,116 | 1,116 | 800 |
| 2019/09/12 | 1,127 | 1,131 | 1,111 | 1,116 | 3,100 |
| 2019/09/11 | 1,099 | 1,141 | 1,098 | 1,127 | 5,900 |
| 2019/09/10 | 1,098 | 1,098 | 1,084 | 1,086 | 1,300 |
| 2019/09/09 | 1,104 | 1,104 | 1,070 | 1,086 | 5,500 |
| 2019/09/06 | 1,063 | 1,111 | 1,063 | 1,110 | 5,900 |
| 2019/09/05 | 1,059 | 1,078 | 1,050 | 1,063 | 4,500 |
| 2019/09/04 | 1,068 | 1,080 | 1,050 | 1,059 | 6,800 |
| 2019/09/03 | 1,086 | 1,087 | 1,086 | 1,087 | 300 |
| 2019/09/02 | 1,056 | 1,080 | 1,053 | 1,065 | 4,200 |
| 2019/08/30 | 1,117 | 1,117 | 1,078 | 1,086 | 6,700 |
| 2019/08/29 | 1,131 | 1,150 | 1,101 | 1,101 | 7,800 |
| 2019/08/28 | 1,153 | 1,154 | 1,140 | 1,140 | 400 |
| 2019/08/27 | 1,170 | 1,170 | 1,150 | 1,150 | 51,100 |
| 2019/08/26 | 1,141 | 1,172 | 1,135 | 1,164 | 2,800 |
| 2019/08/23 | 1,181 | 1,181 | 1,150 | 1,167 | 1,200 |
| 2019/08/22 | 1,145 | 1,168 | 1,145 | 1,152 | 1,900 |
| 2019/08/21 | 1,127 | 1,144 | 1,127 | 1,138 | 1,300 |
| 2019/08/20 | 1,132 | 1,169 | 1,132 | 1,134 | 700 |
| 2019/08/19 | 1,126 | 1,139 | 1,126 | 1,131 | 1,700 |
| 2019/08/16 | 1,126 | 1,140 | 1,125 | 1,126 | 1,000 |
| 2019/08/15 | 1,133 | 1,137 | 1,120 | 1,125 | 1,600 |
| 2019/08/14 | 1,141 | 1,147 | 1,140 | 1,147 | 2,000 |
| 2019/08/13 | 1,150 | 1,151 | 1,136 | 1,140 | 3,400 |
| 2019/08/09 | 1,172 | 1,172 | 1,153 | 1,153 | 3,900 |
| 2019/08/08 | 1,198 | 1,198 | 1,158 | 1,172 | 1,200 |
| 2019/08/07 | 1,156 | 1,200 | 1,140 | 1,200 | 3,600 |
| 2019/08/06 | 1,150 | 1,179 | 1,130 | 1,179 | 7,000 |
| 2019/08/05 | 1,162 | 1,306 | 1,161 | 1,213 | 11,200 |
| 2019/08/02 | 1,250 | 1,250 | 1,231 | 1,231 | 2,300 |
| 2019/08/01 | 1,253 | 1,290 | 1,253 | 1,254 | 6,100 |
| 2019/07/31 | 1,319 | 1,319 | 1,250 | 1,250 | 4,200 |
| 2019/07/30 | 1,324 | 1,331 | 1,290 | 1,299 | 4,600 |
| 2019/07/29 | 1,304 | 1,361 | 1,304 | 1,324 | 5,600 |
| 2019/07/26 | 1,284 | 1,297 | 1,284 | 1,297 | 1,700 |
| 2019/07/25 | 1,288 | 1,310 | 1,288 | 1,300 | 6,800 |
| 2019/07/24 | 1,282 | 1,305 | 1,282 | 1,297 | 3,700 |
| 2019/07/23 | 1,282 | 1,326 | 1,282 | 1,282 | 6,200 |
| 2019/07/22 | 1,414 | 1,414 | 1,231 | 1,282 | 20,000 |
| 2019/07/19 | 1,460 | 1,470 | 1,407 | 1,414 | 9,800 |
| 2019/07/18 | 1,378 | 1,460 | 1,378 | 1,430 | 21,500 |
| 2019/07/17 | 1,274 | 1,353 | 1,274 | 1,348 | 5,600 |
| 2019/07/16 | 1,402 | 1,493 | 1,262 | 1,272 | 38,500 |
| 2019/07/12 | 1,348 | 1,400 | 1,342 | 1,400 | 16,300 |
| 2019/07/11 | 1,294 | 1,335 | 1,282 | 1,335 | 8,300 |
| 2019/07/10 | 1,265 | 1,294 | 1,261 | 1,294 | 4,000 |
| 2019/07/09 | 1,250 | 1,267 | 1,250 | 1,267 | 3,100 |
| 2019/07/08 | 1,265 | 1,265 | 1,242 | 1,253 | 4,000 |
| 2019/07/05 | 1,230 | 1,247 | 1,230 | 1,247 | 1,900 |
| 2019/07/04 | 1,249 | 1,249 | 1,213 | 1,224 | 2,900 |
| 2019/07/03 | 1,255 | 1,255 | 1,251 | 1,252 | 600 |
| 2019/07/02 | 1,255 | 1,280 | 1,240 | 1,262 | 5,100 |
| 2019/07/01 | 1,270 | 1,285 | 1,245 | 1,257 | 4,200 |
| 2019/06/28 | 1,271 | 1,274 | 1,235 | 1,269 | 4,900 |
| 2019/06/27 | 1,256 | 1,271 | 1,218 | 1,271 | 9,100 |
| 2019/06/26 | 1,197 | 1,313 | 1,185 | 1,240 | 9,700 |
| 2019/06/25 | 1,190 | 1,192 | 1,177 | 1,192 | 1,600 |
| 2019/06/24 | 1,167 | 1,182 | 1,167 | 1,175 | 3,300 |
| 2019/06/21 | 1,190 | 1,196 | 1,186 | 1,186 | 700 |
| 2019/06/20 | 1,170 | 1,195 | 1,170 | 1,180 | 4,000 |
| 2019/06/19 | 1,220 | 1,220 | 1,160 | 1,176 | 14,800 |
| 2019/06/18 | 1,201 | 1,226 | 1,191 | 1,199 | 3,800 |
| 2019/06/17 | 1,207 | 1,239 | 1,207 | 1,220 | 5,200 |
| 2019/06/14 | 1,245 | 1,245 | 1,195 | 1,205 | 8,300 |
| 2019/06/13 | 1,208 | 1,245 | 1,201 | 1,245 | 7,400 |
| 2019/06/12 | 1,182 | 1,220 | 1,164 | 1,208 | 8,500 |
| 2019/06/11 | 1,206 | 1,207 | 1,190 | 1,190 | 8,300 |
| 2019/06/10 | 1,181 | 1,203 | 1,181 | 1,203 | 5,400 |
| 2019/06/07 | 1,199 | 1,203 | 1,168 | 1,178 | 8,400 |
| 2019/06/06 | 1,200 | 1,200 | 1,180 | 1,195 | 5,600 |
| 2019/06/05 | 1,230 | 1,230 | 1,195 | 1,200 | 4,500 |
| 2019/06/04 | 1,228 | 1,228 | 1,180 | 1,200 | 4,800 |
| 2019/06/03 | 1,231 | 1,231 | 1,200 | 1,228 | 3,700 |
| 2019/05/31 | 1,273 | 1,273 | 1,244 | 1,265 | 2,700 |
| 2019/05/30 | 1,219 | 1,256 | 1,214 | 1,243 | 1,900 |
| 2019/05/29 | 1,249 | 1,249 | 1,197 | 1,219 | 2,000 |
| 2019/05/28 | 1,213 | 1,246 | 1,189 | 1,234 | 7,100 |
| 2019/05/27 | 1,246 | 1,246 | 1,175 | 1,213 | 11,600 |
| 2019/05/24 | 1,260 | 1,260 | 1,199 | 1,216 | 2,800 |
| 2019/05/23 | 1,309 | 1,309 | 1,181 | 1,230 | 12,500 |
| 2019/05/22 | 1,262 | 1,285 | 1,262 | 1,279 | 1,100 |
| 2019/05/21 | 1,285 | 1,295 | 1,260 | 1,265 | 3,000 |
| 2019/05/20 | 1,271 | 1,296 | 1,260 | 1,285 | 2,800 |
| 2019/05/17 | 1,300 | 1,311 | 1,284 | 1,288 | 4,300 |
| 2019/05/16 | 1,334 | 1,375 | 1,249 | 1,270 | 15,500 |
| 2019/05/15 | 1,295 | 1,370 | 1,265 | 1,364 | 10,500 |
| 2019/05/14 | 1,318 | 1,360 | 1,279 | 1,289 | 23,400 |
| 2019/05/13 | 1,391 | 1,391 | 1,320 | 1,330 | 9,000 |
| 2019/05/10 | 1,391 | 1,409 | 1,391 | 1,399 | 2,300 |
| 2019/05/09 | 1,401 | 1,432 | 1,398 | 1,404 | 5,700 |
| 2019/05/08 | 1,421 | 1,421 | 1,402 | 1,403 | 3,100 |
| 2019/05/07 | 1,368 | 1,450 | 1,368 | 1,444 | 7,600 |
| 2019/04/26 | 1,431 | 1,470 | 1,430 | 1,470 | 6,800 |
| 2019/04/25 | 1,433 | 1,468 | 1,433 | 1,461 | 2,000 |
| 2019/04/24 | 1,418 | 1,472 | 1,417 | 1,436 | 5,900 |
| 2019/04/23 | 1,429 | 1,431 | 1,412 | 1,418 | 5,300 |
| 2019/04/22 | 1,455 | 1,455 | 1,430 | 1,434 | 7,500 |
| 2019/04/19 | 1,474 | 1,485 | 1,460 | 1,470 | 8,500 |
| 2019/04/18 | 1,486 | 1,494 | 1,471 | 1,475 | 4,900 |
| 2019/04/17 | 1,493 | 1,504 | 1,485 | 1,500 | 4,800 |
| 2019/04/16 | 1,478 | 1,498 | 1,478 | 1,493 | 2,700 |
| 2019/04/15 | 1,487 | 1,512 | 1,468 | 1,479 | 4,200 |
| 2019/04/12 | 1,498 | 1,503 | 1,486 | 1,488 | 9,100 |
| 2019/04/11 | 1,515 | 1,524 | 1,495 | 1,504 | 3,700 |
| 2019/04/10 | 1,520 | 1,522 | 1,498 | 1,522 | 2,400 |
| 2019/04/09 | 1,500 | 1,524 | 1,488 | 1,524 | 3,800 |
| 2019/04/08 | 1,516 | 1,524 | 1,500 | 1,500 | 4,300 |
| 2019/04/05 | 1,507 | 1,519 | 1,485 | 1,516 | 5,800 |
| 2019/04/04 | 1,527 | 1,527 | 1,500 | 1,506 | 3,800 |
| 2019/04/03 | 1,492 | 1,525 | 1,492 | 1,515 | 2,900 |
| 2019/04/02 | 1,516 | 1,530 | 1,495 | 1,495 | 7,900 |
| 2019/04/01 | 1,531 | 1,534 | 1,510 | 1,510 | 6,000 |
| 2019/03/29 | 1,547 | 1,549 | 1,529 | 1,529 | 4,600 |
| 2019/03/28 | 1,509 | 1,535 | 1,509 | 1,527 | 2,000 |
| 2019/03/27 | 1,542 | 1,546 | 1,499 | 1,521 | 7,200 |
| 2019/03/26 | 1,526 | 1,536 | 1,500 | 1,502 | 116,500 |
| 2019/03/25 | 1,537 | 1,560 | 1,490 | 1,496 | 7,200 |
| 2019/03/22 | 1,575 | 1,585 | 1,570 | 1,575 | 5,100 |
| 2019/03/20 | 1,600 | 1,600 | 1,572 | 1,575 | 1,200 |
| 2019/03/19 | 1,590 | 1,591 | 1,570 | 1,576 | 4,800 |
| 2019/03/18 | 1,588 | 1,615 | 1,565 | 1,590 | 8,700 |
| 2019/03/15 | 1,647 | 1,663 | 1,595 | 1,595 | 7,100 |
| 2019/03/14 | 1,651 | 1,667 | 1,629 | 1,652 | 3,900 |
| 2019/03/13 | 1,663 | 1,677 | 1,621 | 1,642 | 8,000 |
| 2019/03/12 | 1,688 | 1,688 | 1,640 | 1,640 | 10,400 |
| 2019/03/11 | 1,620 | 1,676 | 1,601 | 1,676 | 10,000 |
| 2019/03/08 | 1,558 | 1,641 | 1,558 | 1,620 | 11,700 |
| 2019/03/07 | 1,682 | 1,682 | 1,598 | 1,610 | 11,400 |
| 2019/03/06 | 1,629 | 1,667 | 1,621 | 1,660 | 14,100 |
| 2019/03/05 | 1,579 | 1,630 | 1,579 | 1,608 | 20,700 |
| 2019/03/04 | 1,560 | 1,574 | 1,550 | 1,568 | 4,100 |
| 2019/03/01 | 1,547 | 1,559 | 1,526 | 1,535 | 4,200 |
| 2019/02/28 | 1,567 | 1,580 | 1,532 | 1,553 | 7,000 |
| 2019/02/27 | 1,538 | 1,576 | 1,530 | 1,567 | 5,400 |
| 2019/02/26 | 1,631 | 1,631 | 1,526 | 1,537 | 20,000 |
| 2019/02/25 | 1,500 | 1,620 | 1,500 | 1,591 | 54,700 |
| 2019/02/22 | 1,506 | 1,506 | 1,476 | 1,486 | 19,200 |
| 2019/02/21 | 1,561 | 1,561 | 1,500 | 1,506 | 27,900 |
| 2019/02/20 | 1,550 | 1,601 | 1,550 | 1,567 | 10,000 |
| 2019/02/19 | 1,552 | 1,571 | 1,531 | 1,556 | 9,100 |
| 2019/02/18 | 1,552 | 1,609 | 1,530 | 1,578 | 27,200 |
| 2019/02/15 | 1,609 | 1,647 | 1,551 | 1,585 | 32,300 |
| 2019/02/14 | 1,705 | 1,710 | 1,619 | 1,649 | 29,000 |
| 2019/02/13 | 1,780 | 1,875 | 1,703 | 1,739 | 51,800 |
| 2019/02/12 | 1,590 | 1,775 | 1,590 | 1,700 | 58,000 |
| 2019/02/08 | 1,986 | 2,017 | 1,981 | 2,000 | 16,600 |
| 2019/02/07 | 1,985 | 2,001 | 1,980 | 1,991 | 12,300 |
| 2019/02/06 | 1,972 | 2,005 | 1,971 | 1,985 | 11,800 |
| 2019/02/05 | 2,000 | 2,020 | 1,981 | 1,997 | 14,100 |
| 2019/02/04 | 2,067 | 2,067 | 1,999 | 2,018 | 12,900 |
| 2019/02/01 | 1,964 | 1,983 | 1,950 | 1,977 | 10,000 |
| 2019/01/31 | 1,985 | 2,025 | 1,957 | 2,000 | 9,200 |
| 2019/01/30 | 2,024 | 2,049 | 1,953 | 1,965 | 15,000 |
| 2019/01/29 | 2,106 | 2,115 | 2,014 | 2,069 | 31,000 |
| 2019/01/28 | 2,054 | 2,097 | 1,980 | 2,090 | 63,100 |
| 2019/01/25 | 2,310 | 2,490 | 2,104 | 2,104 | 256,800 |
| 2019/01/24 | 2,010 | 2,130 | 1,839 | 2,130 | 97,900 |
| 2019/01/23 | 1,720 | 1,751 | 1,700 | 1,730 | 2,600 |
| 2019/01/22 | 1,818 | 1,818 | 1,750 | 1,751 | 8,300 |
| 2019/01/21 | 1,799 | 1,807 | 1,760 | 1,794 | 15,800 |
| 2019/01/18 | 1,687 | 1,800 | 1,687 | 1,762 | 12,400 |
| 2019/01/17 | 1,650 | 1,708 | 1,649 | 1,708 | 5,300 |
| 2019/01/16 | 1,640 | 1,657 | 1,633 | 1,650 | 1,800 |
| 2019/01/15 | 1,610 | 1,679 | 1,601 | 1,630 | 8,500 |
| 2019/01/11 | 1,681 | 1,681 | 1,630 | 1,630 | 6,000 |
| 2019/01/10 | 1,708 | 1,730 | 1,652 | 1,689 | 11,200 |
| 2019/01/09 | 1,670 | 1,758 | 1,641 | 1,748 | 14,800 |
| 2019/01/08 | 1,621 | 1,672 | 1,620 | 1,663 | 4,900 |
| 2019/01/07 | 1,610 | 1,680 | 1,610 | 1,631 | 5,300 |
| 2019/01/04 | 1,601 | 1,616 | 1,551 | 1,588 | 3,100 |