サーバーワークス(4434)の株価時系列情報
サーバーワークス(4434)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 | 8,700 | 8,700 | 8,540 | 8,650 | 9,200 |
| 2019/12/27 | 8,460 | 8,760 | 8,460 | 8,680 | 18,800 |
| 2019/12/26 | 8,480 | 8,480 | 8,310 | 8,390 | 9,900 |
| 2019/12/25 | 8,200 | 8,450 | 8,070 | 8,330 | 14,600 |
| 2019/12/24 | 8,130 | 8,250 | 8,100 | 8,200 | 12,200 |
| 2019/12/23 | 8,450 | 8,450 | 8,260 | 8,280 | 6,900 |
| 2019/12/20 | 8,390 | 8,410 | 8,320 | 8,410 | 5,700 |
| 2019/12/19 | 8,440 | 8,500 | 8,330 | 8,390 | 5,300 |
| 2019/12/18 | 8,640 | 8,640 | 8,290 | 8,330 | 15,700 |
| 2019/12/17 | 8,590 | 8,640 | 8,470 | 8,640 | 8,000 |
| 2019/12/16 | 8,650 | 8,650 | 8,420 | 8,500 | 6,400 |
| 2019/12/13 | 8,760 | 8,760 | 8,470 | 8,500 | 10,500 |
| 2019/12/12 | 8,600 | 8,720 | 8,470 | 8,560 | 7,700 |
| 2019/12/11 | 8,800 | 8,890 | 8,600 | 8,600 | 22,700 |
| 2019/12/10 | 8,620 | 8,880 | 8,580 | 8,790 | 28,700 |
| 2019/12/09 | 8,510 | 8,720 | 8,440 | 8,580 | 46,300 |
| 2019/12/06 | 8,200 | 8,230 | 8,040 | 8,120 | 7,900 |
| 2019/12/05 | 8,640 | 8,680 | 8,140 | 8,200 | 21,600 |
| 2019/12/04 | 8,220 | 8,680 | 8,200 | 8,630 | 55,700 |
| 2019/12/03 | 7,810 | 8,190 | 7,810 | 8,140 | 12,300 |
| 2019/12/02 | 8,100 | 8,180 | 7,900 | 7,900 | 13,000 |
| 2019/11/29 | 7,980 | 8,080 | 7,940 | 8,000 | 9,600 |
| 2019/11/28 | 8,140 | 8,190 | 7,910 | 7,970 | 12,800 |
| 2019/11/27 | 8,020 | 8,290 | 7,970 | 8,130 | 19,800 |
| 2019/11/26 | 8,250 | 8,450 | 7,910 | 8,020 | 38,800 |
| 2019/11/25 | 7,990 | 8,300 | 7,990 | 8,250 | 45,400 |
| 2019/11/22 | 7,310 | 7,900 | 7,300 | 7,840 | 28,900 |
| 2019/11/21 | 7,300 | 7,400 | 7,110 | 7,270 | 11,300 |
| 2019/11/20 | 7,490 | 7,560 | 7,300 | 7,360 | 6,900 |
| 2019/11/19 | 7,520 | 7,600 | 7,430 | 7,490 | 5,700 |
| 2019/11/18 | 7,450 | 7,550 | 7,410 | 7,480 | 5,100 |
| 2019/11/15 | 7,260 | 7,490 | 7,220 | 7,360 | 5,800 |
| 2019/11/14 | 7,210 | 7,510 | 7,210 | 7,260 | 15,600 |
| 2019/11/13 | 7,630 | 7,840 | 7,360 | 7,360 | 21,000 |
| 2019/11/12 | 7,670 | 7,700 | 7,540 | 7,620 | 7,200 |
| 2019/11/11 | 7,330 | 7,700 | 7,330 | 7,670 | 26,400 |
| 2019/11/08 | 7,350 | 7,350 | 7,080 | 7,300 | 12,100 |
| 2019/11/07 | 7,280 | 7,390 | 7,200 | 7,350 | 4,400 |
| 2019/11/06 | 7,370 | 7,460 | 7,280 | 7,290 | 11,400 |
| 2019/11/05 | 7,450 | 7,490 | 7,300 | 7,330 | 13,500 |
| 2019/11/01 | 7,280 | 7,380 | 7,190 | 7,360 | 10,400 |
| 2019/10/31 | 7,300 | 7,390 | 7,180 | 7,300 | 11,800 |
| 2019/10/30 | 7,270 | 7,270 | 7,030 | 7,260 | 14,000 |
| 2019/10/29 | 7,350 | 7,420 | 7,190 | 7,270 | 15,800 |
| 2019/10/28 | 7,200 | 7,460 | 7,180 | 7,400 | 38,400 |
| 2019/10/25 | 6,970 | 7,170 | 6,760 | 7,050 | 47,800 |
| 2019/10/24 | 6,510 | 7,070 | 6,510 | 7,070 | 60,200 |
| 2019/10/23 | 6,020 | 6,700 | 5,910 | 6,530 | 54,000 |
| 2019/10/21 | 6,030 | 6,030 | 5,770 | 5,870 | 18,500 |
| 2019/10/18 | 6,160 | 6,230 | 6,000 | 6,030 | 18,900 |
| 2019/10/17 | 6,400 | 6,490 | 6,170 | 6,220 | 16,800 |
| 2019/10/16 | 6,450 | 6,560 | 6,230 | 6,490 | 60,300 |
| 2019/10/15 | 6,540 | 6,770 | 6,520 | 6,640 | 39,400 |
| 2019/10/11 | 6,380 | 6,470 | 6,210 | 6,380 | 25,400 |
| 2019/10/10 | 7,010 | 7,010 | 6,360 | 6,380 | 40,500 |
| 2019/10/09 | 6,880 | 7,000 | 6,810 | 6,950 | 27,300 |
| 2019/10/08 | 7,020 | 7,150 | 6,800 | 6,880 | 20,200 |
| 2019/10/07 | 7,200 | 7,370 | 6,930 | 6,960 | 42,000 |
| 2019/10/04 | 7,210 | 7,330 | 6,700 | 6,870 | 40,700 |
| 2019/10/03 | 6,660 | 7,400 | 6,580 | 7,130 | 54,400 |
| 2019/10/02 | 6,710 | 6,990 | 6,670 | 6,810 | 31,000 |
| 2019/10/01 | 6,350 | 6,960 | 6,350 | 6,900 | 67,200 |
| 2019/09/30 | 6,170 | 6,460 | 6,170 | 6,280 | 25,500 |
| 2019/09/27 | 6,090 | 6,290 | 6,010 | 6,140 | 21,700 |
| 2019/09/26 | 6,160 | 6,470 | 6,040 | 6,090 | 39,800 |
| 2019/09/25 | 5,700 | 6,340 | 5,670 | 6,200 | 67,100 |
| 2019/09/24 | 5,320 | 5,770 | 5,310 | 5,770 | 28,500 |
| 2019/09/20 | 5,210 | 5,360 | 5,170 | 5,300 | 25,600 |
| 2019/09/19 | 5,230 | 5,330 | 5,190 | 5,200 | 10,600 |
| 2019/09/18 | 5,300 | 5,390 | 5,180 | 5,240 | 13,100 |
| 2019/09/17 | 5,330 | 5,330 | 5,190 | 5,300 | 14,800 |
| 2019/09/13 | 5,480 | 5,480 | 5,260 | 5,360 | 15,100 |
| 2019/09/12 | 5,620 | 5,690 | 5,500 | 5,530 | 17,200 |
| 2019/09/11 | 5,310 | 5,540 | 5,300 | 5,520 | 23,200 |
| 2019/09/10 | 5,300 | 5,310 | 5,100 | 5,300 | 13,400 |
| 2019/09/09 | 5,310 | 5,380 | 5,250 | 5,280 | 13,900 |
| 2019/09/06 | 5,330 | 5,470 | 5,270 | 5,270 | 20,900 |
| 2019/09/05 | 5,250 | 5,390 | 5,250 | 5,350 | 21,500 |
| 2019/09/04 | 5,380 | 5,390 | 5,250 | 5,300 | 24,000 |
| 2019/09/03 | 5,530 | 5,620 | 5,430 | 5,450 | 21,300 |
| 2019/09/02 | 5,880 | 5,880 | 5,600 | 5,610 | 15,900 |
| 2019/08/30 | 5,600 | 6,060 | 5,440 | 5,880 | 22,100 |
| 2019/08/29 | 5,750 | 5,950 | 5,390 | 5,460 | 24,900 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 12,320 | 12,350 | 11,690 | 11,690 | 10,600 |
| 2019/08/27 | 12,590 | 12,750 | 12,350 | 12,350 | 5,800 |
| 2019/08/26 | 12,880 | 12,900 | 12,500 | 12,500 | 8,500 |
| 2019/08/23 | 13,690 | 13,690 | 13,200 | 13,420 | 3,700 |
| 2019/08/22 | 13,180 | 13,990 | 13,180 | 13,600 | 6,300 |
| 2019/08/21 | 12,990 | 13,090 | 12,780 | 13,090 | 2,200 |
| 2019/08/20 | 12,810 | 13,200 | 12,540 | 12,990 | 5,600 |
| 2019/08/19 | 12,820 | 12,900 | 12,720 | 12,720 | 2,100 |
| 2019/08/16 | 12,730 | 12,970 | 12,730 | 12,820 | 2,600 |
| 2019/08/15 | 12,460 | 12,980 | 12,310 | 12,830 | 4,500 |
| 2019/08/14 | 12,900 | 13,100 | 12,900 | 13,090 | 2,300 |
| 2019/08/13 | 13,040 | 13,260 | 12,610 | 12,900 | 2,900 |
| 2019/08/09 | 13,300 | 13,770 | 13,300 | 13,340 | 4,200 |
| 2019/08/08 | 13,500 | 13,500 | 13,100 | 13,230 | 2,500 |
| 2019/08/07 | 13,000 | 13,770 | 12,910 | 13,500 | 10,800 |
| 2019/08/06 | 13,110 | 13,370 | 12,850 | 13,200 | 14,700 |
| 2019/08/05 | 14,000 | 14,000 | 13,670 | 13,710 | 4,600 |
| 2019/08/02 | 14,300 | 14,300 | 13,940 | 14,060 | 12,800 |
| 2019/08/01 | 14,500 | 14,510 | 14,380 | 14,390 | 6,400 |
| 2019/07/31 | 14,790 | 14,800 | 14,510 | 14,530 | 6,900 |
| 2019/07/30 | 14,820 | 14,870 | 14,790 | 14,790 | 2,100 |
| 2019/07/29 | 14,870 | 14,980 | 14,780 | 14,820 | 4,200 |
| 2019/07/26 | 14,930 | 15,120 | 14,870 | 14,870 | 4,400 |
| 2019/07/25 | 14,950 | 15,160 | 14,950 | 15,160 | 2,900 |
| 2019/07/24 | 15,040 | 15,040 | 14,900 | 14,930 | 2,000 |
| 2019/07/23 | 15,360 | 15,360 | 14,880 | 14,920 | 10,800 |
| 2019/07/22 | 15,420 | 15,430 | 15,190 | 15,360 | 5,600 |
| 2019/07/19 | 15,580 | 15,580 | 15,400 | 15,420 | 3,100 |
| 2019/07/18 | 15,750 | 15,850 | 15,380 | 15,380 | 8,800 |
| 2019/07/17 | 16,200 | 16,200 | 15,710 | 15,710 | 8,600 |
| 2019/07/16 | 16,300 | 16,330 | 15,780 | 16,100 | 13,500 |
| 2019/07/12 | 16,200 | 16,980 | 15,740 | 16,300 | 66,500 |
| 2019/07/11 | 15,380 | 15,600 | 15,350 | 15,400 | 17,400 |
| 2019/07/10 | 15,440 | 15,640 | 15,340 | 15,570 | 8,500 |
| 2019/07/09 | 15,360 | 15,550 | 15,320 | 15,550 | 6,000 |
| 2019/07/08 | 15,630 | 15,740 | 15,420 | 15,470 | 3,600 |
| 2019/07/05 | 15,850 | 15,850 | 15,630 | 15,630 | 3,300 |
| 2019/07/04 | 15,890 | 15,990 | 15,800 | 15,850 | 8,300 |
| 2019/07/03 | 15,520 | 15,910 | 15,510 | 15,810 | 8,900 |
| 2019/07/02 | 15,510 | 15,630 | 15,410 | 15,520 | 4,300 |
| 2019/07/01 | 15,870 | 15,990 | 15,580 | 15,620 | 6,000 |
| 2019/06/28 | 15,880 | 15,920 | 15,640 | 15,870 | 4,800 |
| 2019/06/27 | 15,340 | 15,990 | 15,210 | 15,800 | 10,200 |
| 2019/06/26 | 15,060 | 15,290 | 15,060 | 15,190 | 4,300 |
| 2019/06/25 | 15,950 | 15,950 | 15,270 | 15,350 | 4,400 |
| 2019/06/24 | 15,430 | 16,080 | 15,040 | 15,730 | 11,600 |
| 2019/06/21 | 15,530 | 15,580 | 15,310 | 15,430 | 4,300 |
| 2019/06/20 | 15,660 | 15,950 | 15,440 | 15,530 | 10,200 |
| 2019/06/19 | 16,230 | 16,250 | 15,190 | 15,720 | 21,000 |
| 2019/06/18 | 16,860 | 16,900 | 16,040 | 16,090 | 11,200 |
| 2019/06/17 | 17,040 | 17,040 | 16,680 | 16,860 | 5,700 |
| 2019/06/14 | 17,170 | 17,400 | 17,030 | 17,040 | 10,000 |
| 2019/06/13 | 16,950 | 17,200 | 16,710 | 16,960 | 6,500 |
| 2019/06/12 | 17,290 | 17,290 | 16,860 | 16,950 | 7,500 |
| 2019/06/11 | 17,480 | 17,550 | 17,110 | 17,280 | 14,800 |
| 2019/06/10 | 18,000 | 18,030 | 17,510 | 17,550 | 19,800 |
| 2019/06/07 | 17,000 | 17,800 | 17,000 | 17,780 | 54,300 |
| 2019/06/06 | 17,180 | 17,260 | 16,710 | 16,890 | 15,300 |
| 2019/06/05 | 17,040 | 17,240 | 16,900 | 17,140 | 27,200 |
| 2019/06/04 | 16,900 | 16,900 | 16,360 | 16,850 | 18,500 |
| 2019/06/03 | 16,120 | 16,830 | 16,000 | 16,620 | 12,300 |
| 2019/05/31 | 15,910 | 16,570 | 15,690 | 16,440 | 26,000 |
| 2019/05/30 | 15,660 | 16,370 | 15,530 | 15,960 | 17,100 |
| 2019/05/29 | 15,520 | 16,140 | 15,170 | 15,900 | 17,200 |
| 2019/05/28 | 16,120 | 16,210 | 15,520 | 15,780 | 13,200 |
| 2019/05/27 | 15,400 | 16,290 | 15,400 | 16,100 | 21,900 |
| 2019/05/24 | 15,210 | 15,400 | 15,180 | 15,270 | 4,400 |
| 2019/05/23 | 15,750 | 15,750 | 15,310 | 15,640 | 5,000 |
| 2019/05/22 | 15,200 | 15,770 | 15,030 | 15,750 | 10,500 |
| 2019/05/21 | 15,380 | 15,440 | 14,740 | 14,880 | 9,100 |
| 2019/05/20 | 15,630 | 15,900 | 15,500 | 15,600 | 10,200 |
| 2019/05/17 | 15,070 | 15,710 | 15,010 | 15,520 | 15,000 |
| 2019/05/16 | 15,630 | 15,630 | 14,670 | 15,030 | 12,300 |
| 2019/05/15 | 15,000 | 15,630 | 14,820 | 15,610 | 14,100 |
| 2019/05/14 | 13,910 | 14,990 | 13,500 | 14,600 | 30,300 |
| 2019/05/13 | 16,270 | 16,380 | 15,000 | 15,210 | 42,700 |
| 2019/05/10 | 16,600 | 16,870 | 16,280 | 16,460 | 11,300 |
| 2019/05/09 | 16,800 | 16,950 | 16,300 | 16,570 | 16,500 |
| 2019/05/08 | 17,000 | 17,030 | 16,630 | 16,890 | 11,300 |
| 2019/05/07 | 16,990 | 17,310 | 16,690 | 17,210 | 19,900 |
| 2019/04/26 | 16,840 | 17,280 | 16,570 | 17,100 | 37,300 |
| 2019/04/25 | 16,110 | 16,930 | 16,100 | 16,830 | 30,800 |
| 2019/04/24 | 16,290 | 16,380 | 15,980 | 16,140 | 15,400 |
| 2019/04/23 | 16,450 | 16,850 | 15,900 | 16,290 | 34,000 |
| 2019/04/22 | 16,700 | 16,930 | 16,400 | 16,450 | 14,100 |
| 2019/04/19 | 16,700 | 16,930 | 16,430 | 16,700 | 26,600 |
| 2019/04/18 | 17,350 | 17,350 | 16,750 | 16,810 | 37,300 |
| 2019/04/17 | 17,280 | 17,790 | 17,100 | 17,500 | 35,900 |
| 2019/04/16 | 16,300 | 17,270 | 16,240 | 17,160 | 86,100 |
| 2019/04/15 | 17,960 | 18,300 | 16,800 | 17,640 | 52,900 |
| 2019/04/12 | 18,610 | 18,650 | 18,160 | 18,360 | 32,900 |
| 2019/04/11 | 18,040 | 18,750 | 18,040 | 18,720 | 71,200 |
| 2019/04/10 | 17,940 | 18,130 | 17,800 | 18,000 | 25,200 |
| 2019/04/09 | 17,740 | 18,200 | 17,600 | 18,200 | 37,100 |
| 2019/04/08 | 17,620 | 17,970 | 17,310 | 17,590 | 17,300 |
| 2019/04/05 | 17,570 | 18,190 | 17,240 | 17,470 | 58,200 |
| 2019/04/04 | 17,490 | 17,800 | 17,050 | 17,370 | 34,300 |
| 2019/04/03 | 17,820 | 18,090 | 17,210 | 17,360 | 82,400 |
| 2019/04/02 | 19,110 | 19,160 | 17,950 | 18,170 | 128,600 |
| 2019/04/01 | 19,000 | 19,760 | 18,600 | 19,300 | 270,700 |
| 2019/03/29 | 18,160 | 18,440 | 17,650 | 18,050 | 118,600 |
| 2019/03/28 | 17,200 | 18,100 | 16,950 | 17,500 | 190,300 |
| 2019/03/27 | 16,030 | 16,940 | 15,710 | 16,940 | 100,100 |
| 2019/03/26 | 16,500 | 16,600 | 15,800 | 15,870 | 46,100 |
| 2019/03/25 | 15,990 | 16,090 | 15,670 | 16,040 | 69,700 |
| 2019/03/22 | 16,500 | 16,780 | 16,110 | 16,390 | 55,400 |
| 2019/03/20 | 16,910 | 17,600 | 16,070 | 16,530 | 143,600 |
| 2019/03/19 | 16,850 | 17,930 | 16,500 | 16,670 | 204,400 |
| 2019/03/18 | 16,840 | 17,450 | 15,520 | 17,360 | 256,100 |
| 2019/03/15 | 18,660 | 18,700 | 16,490 | 16,500 | 429,400 |
| 2019/03/14 | 18,000 | 19,810 | 18,000 | 19,450 | 559,400 |