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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,073 | 1,109 | 1,063 | 1,088 | 10,100 |
| 2022/12/29 | 1,022 | 1,074 | 1,022 | 1,052 | 5,600 |
| 2022/12/28 | 1,050 | 1,087 | 1,038 | 1,056 | 160,600 |
| 2022/12/27 | 1,050 | 1,065 | 1,032 | 1,050 | 5,900 |
| 2022/12/26 | 1,046 | 1,054 | 1,021 | 1,038 | 19,200 |
| 2022/12/23 | 1,073 | 1,075 | 1,035 | 1,046 | 10,600 |
| 2022/12/22 | 1,071 | 1,071 | 1,050 | 1,060 | 5,300 |
| 2022/12/21 | 1,100 | 1,134 | 1,071 | 1,071 | 13,300 |
| 2022/12/20 | 1,173 | 1,174 | 1,081 | 1,123 | 31,600 |
| 2022/12/19 | 1,165 | 1,194 | 1,163 | 1,177 | 5,900 |
| 2022/12/16 | 1,167 | 1,178 | 1,162 | 1,174 | 1,900 |
| 2022/12/15 | 1,155 | 1,175 | 1,155 | 1,159 | 2,300 |
| 2022/12/14 | 1,174 | 1,174 | 1,161 | 1,161 | 1,000 |
| 2022/12/13 | 1,155 | 1,187 | 1,150 | 1,180 | 4,300 |
| 2022/12/12 | 1,154 | 1,175 | 1,154 | 1,157 | 3,000 |
| 2022/12/09 | 1,158 | 1,186 | 1,158 | 1,175 | 4,700 |
| 2022/12/08 | 1,166 | 1,189 | 1,155 | 1,157 | 6,400 |
| 2022/12/07 | 1,158 | 1,189 | 1,158 | 1,183 | 4,500 |
| 2022/12/06 | 1,161 | 1,201 | 1,145 | 1,164 | 14,900 |
| 2022/12/05 | 1,171 | 1,174 | 1,141 | 1,141 | 8,400 |
| 2022/12/02 | 1,172 | 1,189 | 1,170 | 1,171 | 9,000 |
| 2022/12/01 | 1,200 | 1,201 | 1,181 | 1,184 | 7,200 |
| 2022/11/30 | 1,189 | 1,210 | 1,172 | 1,200 | 12,600 |
| 2022/11/29 | 1,181 | 1,193 | 1,181 | 1,186 | 7,300 |
| 2022/11/28 | 1,185 | 1,185 | 1,181 | 1,181 | 5,700 |
| 2022/11/25 | 1,196 | 1,198 | 1,190 | 1,198 | 3,100 |
| 2022/11/24 | 1,176 | 1,199 | 1,176 | 1,196 | 6,100 |
| 2022/11/22 | 1,187 | 1,196 | 1,173 | 1,173 | 6,900 |
| 2022/11/21 | 1,206 | 1,206 | 1,184 | 1,187 | 7,200 |
| 2022/11/18 | 1,233 | 1,233 | 1,201 | 1,202 | 8,000 |
| 2022/11/17 | 1,189 | 1,221 | 1,189 | 1,220 | 9,200 |
| 2022/11/16 | 1,158 | 1,205 | 1,158 | 1,205 | 9,000 |
| 2022/11/15 | 1,196 | 1,209 | 1,126 | 1,171 | 32,400 |
| 2022/11/14 | 1,177 | 1,205 | 1,177 | 1,178 | 7,400 |
| 2022/11/11 | 1,189 | 1,189 | 1,163 | 1,176 | 7,600 |
| 2022/11/10 | 1,183 | 1,200 | 1,183 | 1,183 | 7,800 |
| 2022/11/09 | 1,185 | 1,198 | 1,183 | 1,183 | 11,000 |
| 2022/11/08 | 1,200 | 1,235 | 1,189 | 1,196 | 10,500 |
| 2022/11/07 | 1,208 | 1,238 | 1,175 | 1,192 | 29,400 |
| 2022/11/04 | 1,250 | 1,298 | 1,240 | 1,298 | 31,600 |
| 2022/11/02 | 1,226 | 1,245 | 1,218 | 1,245 | 9,500 |
| 2022/11/01 | 1,235 | 1,236 | 1,210 | 1,218 | 4,200 |
| 2022/10/31 | 1,243 | 1,243 | 1,220 | 1,228 | 5,300 |
| 2022/10/28 | 1,229 | 1,229 | 1,209 | 1,223 | 8,500 |
| 2022/10/27 | 1,230 | 1,236 | 1,230 | 1,232 | 5,400 |
| 2022/10/26 | 1,230 | 1,249 | 1,223 | 1,237 | 18,500 |
| 2022/10/25 | 1,221 | 1,227 | 1,200 | 1,223 | 12,700 |
| 2022/10/24 | 1,228 | 1,231 | 1,215 | 1,215 | 12,500 |
| 2022/10/21 | 1,225 | 1,248 | 1,220 | 1,226 | 9,200 |
| 2022/10/20 | 1,221 | 1,235 | 1,220 | 1,231 | 5,500 |
| 2022/10/19 | 1,228 | 1,245 | 1,221 | 1,231 | 15,600 |
| 2022/10/18 | 1,253 | 1,254 | 1,224 | 1,228 | 14,900 |
| 2022/10/17 | 1,236 | 1,258 | 1,216 | 1,244 | 14,700 |
| 2022/10/14 | 1,227 | 1,263 | 1,215 | 1,242 | 23,500 |
| 2022/10/13 | 1,228 | 1,228 | 1,192 | 1,200 | 31,500 |
| 2022/10/12 | 1,260 | 1,270 | 1,200 | 1,230 | 39,500 |
| 2022/10/11 | 1,248 | 1,297 | 1,222 | 1,258 | 56,200 |
| 2022/10/07 | 1,185 | 1,230 | 1,185 | 1,210 | 23,900 |
| 2022/10/06 | 1,172 | 1,210 | 1,172 | 1,191 | 24,000 |
| 2022/10/05 | 1,186 | 1,190 | 1,170 | 1,181 | 10,400 |
| 2022/10/04 | 1,155 | 1,198 | 1,151 | 1,179 | 22,400 |
| 2022/10/03 | 1,152 | 1,157 | 1,118 | 1,154 | 10,600 |
| 2022/09/30 | 1,121 | 1,149 | 1,108 | 1,149 | 13,900 |
| 2022/09/29 | 1,110 | 1,145 | 1,110 | 1,130 | 19,300 |
| 2022/09/28 | 1,100 | 1,106 | 1,075 | 1,089 | 13,600 |
| 2022/09/27 | 1,084 | 1,113 | 1,084 | 1,105 | 14,200 |
| 2022/09/26 | 1,090 | 1,115 | 1,062 | 1,080 | 21,600 |
| 2022/09/22 | 1,061 | 1,145 | 1,061 | 1,129 | 36,200 |
| 2022/09/21 | 1,058 | 1,087 | 1,054 | 1,082 | 24,700 |
| 2022/09/20 | 1,100 | 1,105 | 1,060 | 1,080 | 57,400 |
| 2022/09/16 | 1,203 | 1,274 | 1,104 | 1,105 | 411,700 |
| 2022/09/15 | 1,019 | 1,030 | 1,002 | 1,004 | 7,200 |
| 2022/09/14 | 1,012 | 1,054 | 1,000 | 1,000 | 12,500 |
| 2022/09/13 | 1,053 | 1,053 | 1,029 | 1,031 | 9,300 |
| 2022/09/12 | 1,015 | 1,055 | 1,015 | 1,055 | 16,300 |
| 2022/09/09 | 998 | 1,022 | 998 | 1,015 | 7,000 |
| 2022/09/08 | 997 | 1,000 | 986 | 996 | 8,100 |
| 2022/09/07 | 1,004 | 1,004 | 987 | 995 | 6,100 |
| 2022/09/06 | 1,010 | 1,030 | 1,002 | 1,006 | 8,700 |
| 2022/09/05 | 994 | 1,013 | 975 | 1,013 | 6,800 |
| 2022/09/02 | 1,004 | 1,013 | 985 | 997 | 16,500 |
| 2022/09/01 | 1,001 | 1,023 | 994 | 1,017 | 17,000 |
| 2022/08/31 | 1,005 | 1,030 | 997 | 1,009 | 19,500 |
| 2022/08/30 | 1,018 | 1,023 | 1,003 | 1,012 | 7,300 |
| 2022/08/29 | 1,020 | 1,027 | 1,011 | 1,012 | 15,800 |
| 2022/08/26 | 1,058 | 1,058 | 1,038 | 1,054 | 8,100 |
| 2022/08/25 | 1,046 | 1,060 | 1,040 | 1,045 | 12,300 |
| 2022/08/24 | 1,044 | 1,047 | 1,021 | 1,036 | 15,900 |
| 2022/08/23 | 1,049 | 1,056 | 1,040 | 1,047 | 8,000 |
| 2022/08/22 | 1,082 | 1,084 | 1,050 | 1,055 | 20,100 |
| 2022/08/19 | 1,126 | 1,140 | 1,090 | 1,093 | 20,400 |
| 2022/08/18 | 1,071 | 1,127 | 1,066 | 1,119 | 19,800 |
| 2022/08/17 | 1,035 | 1,086 | 1,034 | 1,083 | 19,700 |
| 2022/08/16 | 1,069 | 1,069 | 1,032 | 1,033 | 22,400 |
| 2022/08/15 | 1,077 | 1,080 | 1,043 | 1,055 | 24,500 |
| 2022/08/12 | 1,122 | 1,122 | 1,042 | 1,047 | 58,500 |
| 2022/08/10 | 1,233 | 1,294 | 1,090 | 1,136 | 108,600 |
| 2022/08/09 | 1,215 | 1,217 | 1,195 | 1,212 | 13,000 |
| 2022/08/08 | 1,202 | 1,209 | 1,186 | 1,200 | 8,100 |
| 2022/08/05 | 1,210 | 1,219 | 1,191 | 1,200 | 10,400 |
| 2022/08/04 | 1,192 | 1,222 | 1,185 | 1,220 | 15,100 |
| 2022/08/03 | 1,188 | 1,329 | 1,181 | 1,196 | 127,900 |
| 2022/08/02 | 1,210 | 1,229 | 1,190 | 1,193 | 11,800 |
| 2022/08/01 | 1,183 | 1,214 | 1,175 | 1,190 | 16,300 |
| 2022/07/29 | 1,216 | 1,216 | 1,163 | 1,188 | 20,100 |
| 2022/07/28 | 1,225 | 1,227 | 1,203 | 1,203 | 8,000 |
| 2022/07/27 | 1,225 | 1,225 | 1,195 | 1,210 | 11,300 |
| 2022/07/26 | 1,237 | 1,238 | 1,208 | 1,225 | 5,900 |
| 2022/07/25 | 1,224 | 1,230 | 1,179 | 1,230 | 25,100 |
| 2022/07/22 | 1,239 | 1,250 | 1,234 | 1,234 | 6,500 |
| 2022/07/21 | 1,240 | 1,248 | 1,218 | 1,245 | 10,900 |
| 2022/07/20 | 1,241 | 1,269 | 1,227 | 1,227 | 11,600 |
| 2022/07/19 | 1,280 | 1,288 | 1,235 | 1,240 | 11,400 |
| 2022/07/15 | 1,286 | 1,286 | 1,265 | 1,280 | 2,800 |
| 2022/07/14 | 1,241 | 1,290 | 1,240 | 1,287 | 13,000 |
| 2022/07/13 | 1,275 | 1,275 | 1,232 | 1,241 | 3,500 |
| 2022/07/12 | 1,289 | 1,289 | 1,231 | 1,245 | 9,700 |
| 2022/07/11 | 1,294 | 1,294 | 1,253 | 1,286 | 16,700 |
| 2022/07/08 | 1,226 | 1,255 | 1,222 | 1,235 | 7,000 |
| 2022/07/07 | 1,259 | 1,263 | 1,220 | 1,220 | 7,200 |
| 2022/07/06 | 1,212 | 1,254 | 1,212 | 1,250 | 13,500 |
| 2022/07/05 | 1,239 | 1,268 | 1,213 | 1,220 | 10,900 |
| 2022/07/04 | 1,250 | 1,301 | 1,230 | 1,236 | 9,900 |
| 2022/07/01 | 1,273 | 1,301 | 1,222 | 1,250 | 21,900 |
| 2022/06/30 | 1,369 | 1,369 | 1,289 | 1,303 | 12,400 |
| 2022/06/29 | 1,310 | 1,383 | 1,287 | 1,356 | 15,700 |
| 2022/06/28 | 1,393 | 1,393 | 1,325 | 1,330 | 10,400 |
| 2022/06/27 | 1,325 | 1,390 | 1,309 | 1,375 | 25,800 |
| 2022/06/24 | 1,234 | 1,305 | 1,207 | 1,302 | 30,500 |
| 2022/06/23 | 1,216 | 1,238 | 1,190 | 1,218 | 14,700 |
| 2022/06/22 | 1,284 | 1,288 | 1,206 | 1,224 | 24,700 |
| 2022/06/21 | 1,240 | 1,291 | 1,237 | 1,267 | 31,000 |
| 2022/06/20 | 1,258 | 1,308 | 1,216 | 1,249 | 60,100 |
| 2022/06/17 | 1,163 | 1,221 | 1,163 | 1,215 | 24,400 |
| 2022/06/16 | 1,259 | 1,259 | 1,172 | 1,193 | 54,400 |
| 2022/06/15 | 1,316 | 1,318 | 1,210 | 1,229 | 209,700 |
| 2022/06/14 | 1,170 | 1,238 | 1,170 | 1,232 | 31,100 |
| 2022/06/13 | 1,230 | 1,239 | 1,198 | 1,205 | 39,700 |
| 2022/06/10 | 1,289 | 1,314 | 1,244 | 1,275 | 30,000 |
| 2022/06/09 | 1,320 | 1,335 | 1,280 | 1,289 | 37,500 |
| 2022/06/08 | 1,304 | 1,365 | 1,304 | 1,304 | 22,200 |
| 2022/06/07 | 1,368 | 1,379 | 1,310 | 1,310 | 28,700 |
| 2022/06/06 | 1,405 | 1,405 | 1,322 | 1,365 | 44,000 |
| 2022/06/03 | 1,446 | 1,450 | 1,392 | 1,418 | 39,000 |
| 2022/06/02 | 1,465 | 1,468 | 1,425 | 1,446 | 19,700 |
| 2022/06/01 | 1,466 | 1,473 | 1,417 | 1,452 | 34,700 |
| 2022/05/31 | 1,392 | 1,485 | 1,380 | 1,466 | 53,700 |
| 2022/05/30 | 1,354 | 1,423 | 1,348 | 1,405 | 32,900 |
| 2022/05/27 | 1,360 | 1,363 | 1,313 | 1,354 | 18,400 |
| 2022/05/26 | 1,322 | 1,365 | 1,305 | 1,359 | 35,300 |
| 2022/05/25 | 1,320 | 1,408 | 1,280 | 1,348 | 71,700 |
| 2022/05/24 | 1,434 | 1,452 | 1,285 | 1,321 | 115,600 |
| 2022/05/23 | 1,350 | 1,350 | 1,279 | 1,344 | 36,900 |
| 2022/05/20 | 1,301 | 1,374 | 1,288 | 1,350 | 82,300 |
| 2022/05/19 | 1,137 | 1,349 | 1,134 | 1,331 | 147,600 |
| 2022/05/18 | 1,109 | 1,201 | 1,105 | 1,201 | 59,900 |
| 2022/05/17 | 1,083 | 1,113 | 1,080 | 1,106 | 26,600 |
| 2022/05/16 | 1,120 | 1,132 | 1,075 | 1,113 | 33,200 |
| 2022/05/13 | 1,026 | 1,116 | 1,026 | 1,090 | 31,700 |
| 2022/05/12 | 1,046 | 1,065 | 1,011 | 1,023 | 44,500 |
| 2022/05/11 | 1,056 | 1,097 | 1,020 | 1,076 | 89,900 |
| 2022/05/10 | 949 | 1,108 | 943 | 1,108 | 144,300 |
| 2022/05/09 | 1,171 | 1,248 | 958 | 958 | 316,800 |
| 2022/05/06 | 1,098 | 1,098 | 1,051 | 1,069 | 23,700 |
| 2022/05/02 | 1,104 | 1,115 | 1,075 | 1,088 | 9,600 |
| 2022/04/28 | 1,148 | 1,160 | 1,104 | 1,125 | 41,400 |
| 2022/04/27 | 1,006 | 1,178 | 1,005 | 1,178 | 94,900 |
| 2022/04/26 | 1,037 | 1,047 | 986 | 1,036 | 17,200 |
| 2022/04/25 | 1,049 | 1,058 | 1,022 | 1,035 | 15,300 |
| 2022/04/22 | 1,040 | 1,068 | 1,032 | 1,048 | 32,600 |
| 2022/04/21 | 1,081 | 1,119 | 1,056 | 1,062 | 46,300 |
| 2022/04/20 | 1,148 | 1,148 | 1,070 | 1,091 | 123,600 |
| 2022/04/19 | 1,037 | 1,144 | 1,013 | 1,120 | 243,900 |
| 2022/04/18 | 991 | 1,098 | 976 | 1,048 | 382,300 |
| 2022/04/15 | 974 | 975 | 946 | 948 | 11,300 |
| 2022/04/14 | 998 | 1,005 | 954 | 982 | 17,200 |
| 2022/04/13 | 920 | 993 | 913 | 993 | 26,800 |
| 2022/04/12 | 915 | 945 | 902 | 918 | 7,500 |
| 2022/04/11 | 972 | 972 | 915 | 915 | 14,400 |
| 2022/04/08 | 937 | 984 | 933 | 984 | 18,300 |
| 2022/04/07 | 996 | 996 | 918 | 926 | 32,300 |
| 2022/04/06 | 1,025 | 1,025 | 990 | 1,010 | 14,900 |
| 2022/04/05 | 1,030 | 1,034 | 973 | 1,031 | 30,700 |
| 2022/04/04 | 1,047 | 1,101 | 991 | 1,036 | 72,600 |
| 2022/04/01 | 972 | 1,076 | 971 | 1,033 | 133,400 |
| 2022/03/31 | 940 | 973 | 920 | 958 | 30,000 |
| 2022/03/30 | 944 | 944 | 914 | 928 | 11,800 |
| 2022/03/29 | 886 | 932 | 871 | 932 | 36,100 |
| 2022/03/28 | 881 | 885 | 870 | 871 | 7,200 |
| 2022/03/25 | 889 | 889 | 861 | 888 | 11,200 |
| 2022/03/24 | 863 | 883 | 855 | 877 | 10,500 |
| 2022/03/23 | 860 | 892 | 858 | 878 | 19,600 |
| 2022/03/22 | 877 | 877 | 847 | 850 | 25,000 |
| 2022/03/18 | 878 | 892 | 845 | 869 | 88,100 |
| 2022/03/17 | 905 | 965 | 860 | 893 | 507,200 |
| 2022/03/16 | 847 | 847 | 797 | 815 | 20,200 |
| 2022/03/15 | 800 | 800 | 785 | 787 | 7,100 |
| 2022/03/14 | 798 | 808 | 790 | 800 | 2,600 |
| 2022/03/11 | 789 | 806 | 789 | 806 | 4,000 |
| 2022/03/10 | 788 | 811 | 787 | 801 | 16,300 |
| 2022/03/09 | 789 | 789 | 752 | 760 | 15,800 |
| 2022/03/08 | 778 | 806 | 765 | 797 | 21,100 |
| 2022/03/07 | 810 | 810 | 775 | 793 | 17,400 |
| 2022/03/04 | 856 | 856 | 800 | 820 | 17,400 |
| 2022/03/03 | 842 | 879 | 842 | 851 | 7,600 |
| 2022/03/02 | 839 | 851 | 830 | 841 | 9,200 |
| 2022/03/01 | 822 | 872 | 812 | 864 | 27,600 |
| 2022/02/28 | 842 | 842 | 801 | 821 | 18,200 |
| 2022/02/25 | 789 | 819 | 774 | 819 | 15,300 |
| 2022/02/24 | 803 | 826 | 766 | 774 | 23,900 |
| 2022/02/22 | 846 | 848 | 813 | 818 | 15,300 |
| 2022/02/21 | 877 | 882 | 830 | 853 | 17,400 |
| 2022/02/18 | 800 | 876 | 792 | 862 | 48,900 |
| 2022/02/17 | 817 | 832 | 808 | 815 | 15,500 |
| 2022/02/16 | 795 | 823 | 794 | 817 | 18,000 |
| 2022/02/15 | 817 | 821 | 780 | 780 | 43,400 |
| 2022/02/14 | 827 | 842 | 805 | 820 | 38,000 |
| 2022/02/10 | 876 | 907 | 864 | 902 | 24,800 |
| 2022/02/09 | 863 | 890 | 863 | 868 | 11,000 |
| 2022/02/08 | 893 | 913 | 862 | 862 | 21,800 |
| 2022/02/07 | 932 | 953 | 889 | 890 | 21,700 |
| 2022/02/04 | 917 | 932 | 903 | 920 | 17,500 |
| 2022/02/03 | 906 | 938 | 881 | 932 | 28,300 |
| 2022/02/02 | 830 | 925 | 822 | 915 | 81,100 |
| 2022/02/01 | 830 | 851 | 808 | 831 | 27,500 |
| 2022/01/31 | 821 | 838 | 788 | 830 | 122,100 |
| 2022/01/28 | 868 | 973 | 842 | 851 | 982,800 |
| 2022/01/27 | 853 | 875 | 810 | 823 | 50,000 |
| 2022/01/26 | 814 | 885 | 804 | 868 | 28,000 |
| 2022/01/25 | 862 | 864 | 799 | 799 | 26,100 |
| 2022/01/24 | 782 | 857 | 753 | 857 | 34,400 |
| 2022/01/21 | 802 | 809 | 785 | 808 | 16,600 |
| 2022/01/20 | 789 | 820 | 786 | 817 | 13,100 |
| 2022/01/19 | 836 | 843 | 790 | 790 | 31,300 |
| 2022/01/18 | 842 | 873 | 837 | 853 | 8,600 |
| 2022/01/17 | 837 | 861 | 833 | 842 | 9,700 |
| 2022/01/14 | 854 | 857 | 832 | 838 | 6,400 |
| 2022/01/13 | 874 | 879 | 849 | 858 | 12,200 |
| 2022/01/12 | 877 | 897 | 869 | 881 | 7,400 |
| 2022/01/11 | 872 | 881 | 856 | 869 | 11,600 |
| 2022/01/07 | 908 | 917 | 882 | 882 | 10,300 |
| 2022/01/06 | 900 | 910 | 877 | 908 | 19,900 |
| 2022/01/05 | 934 | 935 | 903 | 905 | 26,100 |
| 2022/01/04 | 952 | 952 | 917 | 946 | 9,300 |