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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,050 | 4,130 | 3,930 | 4,095 | 60,200 |
| 2020/12/29 | 3,900 | 4,150 | 3,900 | 4,090 | 110,800 |
| 2020/12/28 | 4,050 | 4,135 | 3,860 | 3,910 | 144,600 |
| 2020/12/25 | 4,055 | 4,120 | 3,970 | 4,020 | 103,300 |
| 2020/12/24 | 4,120 | 4,135 | 4,040 | 4,070 | 67,100 |
| 2020/12/23 | 4,100 | 4,200 | 4,080 | 4,130 | 66,800 |
| 2020/12/22 | 4,360 | 4,370 | 4,050 | 4,095 | 111,000 |
| 2020/12/21 | 4,510 | 4,580 | 4,380 | 4,380 | 68,100 |
| 2020/12/18 | 4,550 | 4,665 | 4,485 | 4,490 | 67,000 |
| 2020/12/17 | 4,565 | 4,610 | 4,455 | 4,485 | 38,600 |
| 2020/12/16 | 4,490 | 4,615 | 4,490 | 4,545 | 47,200 |
| 2020/12/15 | 4,700 | 4,765 | 4,510 | 4,530 | 49,200 |
| 2020/12/14 | 4,580 | 4,800 | 4,540 | 4,770 | 110,200 |
| 2020/12/11 | 4,375 | 4,600 | 4,345 | 4,580 | 119,200 |
| 2020/12/10 | 4,355 | 4,450 | 4,310 | 4,335 | 46,200 |
| 2020/12/09 | 4,500 | 4,505 | 4,385 | 4,425 | 46,300 |
| 2020/12/08 | 4,355 | 4,565 | 4,355 | 4,505 | 59,700 |
| 2020/12/07 | 4,630 | 4,645 | 4,405 | 4,420 | 94,100 |
| 2020/12/04 | 4,600 | 4,730 | 4,555 | 4,630 | 68,200 |
| 2020/12/03 | 4,885 | 4,905 | 4,635 | 4,665 | 81,400 |
| 2020/12/02 | 4,845 | 5,130 | 4,780 | 4,945 | 156,300 |
| 2020/12/01 | 4,655 | 4,960 | 4,620 | 4,835 | 118,700 |
| 2020/11/30 | 4,910 | 4,970 | 4,575 | 4,585 | 138,800 |
| 2020/11/27 | 4,960 | 5,050 | 4,880 | 4,890 | 57,900 |
| 2020/11/26 | 4,980 | 5,030 | 4,915 | 4,915 | 37,800 |
| 2020/11/25 | 5,150 | 5,160 | 4,940 | 4,950 | 67,700 |
| 2020/11/24 | 5,090 | 5,230 | 5,070 | 5,080 | 34,000 |
| 2020/11/20 | 5,100 | 5,160 | 5,040 | 5,090 | 11,600 |
| 2020/11/19 | 5,030 | 5,140 | 5,010 | 5,110 | 34,800 |
| 2020/11/18 | 4,980 | 5,140 | 4,955 | 5,030 | 77,100 |
| 2020/11/17 | 5,130 | 5,200 | 4,985 | 4,985 | 62,500 |
| 2020/11/16 | 5,350 | 5,390 | 5,140 | 5,200 | 47,900 |
| 2020/11/13 | 5,310 | 5,420 | 5,200 | 5,310 | 38,300 |
| 2020/11/12 | 5,410 | 5,520 | 5,330 | 5,360 | 32,100 |
| 2020/11/11 | 5,200 | 5,460 | 5,140 | 5,410 | 90,300 |
| 2020/11/10 | 5,590 | 5,610 | 5,200 | 5,230 | 96,000 |
| 2020/11/09 | 5,790 | 5,880 | 5,630 | 5,650 | 56,900 |
| 2020/11/06 | 5,760 | 5,820 | 5,600 | 5,640 | 45,900 |
| 2020/11/05 | 5,570 | 5,830 | 5,550 | 5,710 | 88,300 |
| 2020/11/04 | 5,370 | 5,540 | 5,270 | 5,500 | 58,800 |
| 2020/11/02 | 5,240 | 5,360 | 5,120 | 5,300 | 62,400 |
| 2020/10/30 | 5,510 | 5,550 | 5,220 | 5,240 | 67,800 |
| 2020/10/29 | 5,450 | 5,600 | 5,410 | 5,510 | 48,100 |
| 2020/10/28 | 5,510 | 5,610 | 5,390 | 5,510 | 52,800 |
| 2020/10/27 | 5,300 | 5,700 | 5,300 | 5,580 | 84,000 |
| 2020/10/26 | 5,680 | 5,750 | 5,430 | 5,480 | 99,300 |
| 2020/10/23 | 5,440 | 5,770 | 5,250 | 5,750 | 148,800 |
| 2020/10/22 | 5,620 | 5,650 | 5,190 | 5,440 | 148,500 |
| 2020/10/21 | 5,720 | 5,850 | 5,650 | 5,720 | 72,700 |
| 2020/10/20 | 5,930 | 5,940 | 5,670 | 5,740 | 109,400 |
| 2020/10/19 | 5,860 | 6,030 | 5,770 | 6,000 | 97,000 |
| 2020/10/16 | 6,630 | 6,930 | 5,760 | 5,920 | 321,400 |
| 2020/10/15 | 6,780 | 6,830 | 6,510 | 6,530 | 162,400 |
| 2020/10/14 | 6,710 | 6,950 | 6,700 | 6,880 | 74,200 |
| 2020/10/13 | 7,020 | 7,020 | 6,700 | 6,750 | 133,400 |
| 2020/10/12 | 7,150 | 7,180 | 6,780 | 6,990 | 209,400 |
| 2020/10/09 | 7,160 | 7,340 | 7,100 | 7,280 | 100,300 |
| 2020/10/08 | 7,360 | 7,390 | 7,090 | 7,090 | 84,500 |
| 2020/10/07 | 7,300 | 7,470 | 7,170 | 7,210 | 100,100 |
| 2020/10/06 | 7,280 | 7,390 | 7,070 | 7,340 | 136,200 |
| 2020/10/05 | 6,950 | 7,280 | 6,860 | 7,250 | 131,400 |
| 2020/10/02 | 6,890 | 7,200 | 6,780 | 6,780 | 156,600 |
| 2020/09/30 | 6,920 | 6,970 | 6,730 | 6,850 | 50,700 |
| 2020/09/29 | 6,670 | 6,940 | 6,670 | 6,900 | 69,400 |
| 2020/09/28 | 6,970 | 6,970 | 6,510 | 6,630 | 113,300 |
| 2020/09/25 | 6,760 | 6,870 | 6,650 | 6,840 | 75,800 |
| 2020/09/24 | 6,690 | 6,970 | 6,640 | 6,710 | 94,600 |
| 2020/09/23 | 6,820 | 6,930 | 6,600 | 6,690 | 71,400 |
| 2020/09/18 | 6,830 | 6,940 | 6,680 | 6,770 | 61,200 |
| 2020/09/17 | 7,110 | 7,170 | 6,820 | 6,910 | 78,400 |
| 2020/09/16 | 6,790 | 7,100 | 6,770 | 7,080 | 69,500 |
| 2020/09/15 | 6,650 | 6,940 | 6,650 | 6,770 | 74,900 |
| 2020/09/14 | 6,820 | 6,860 | 6,560 | 6,650 | 62,200 |
| 2020/09/11 | 6,660 | 6,810 | 6,520 | 6,760 | 60,600 |
| 2020/09/10 | 6,870 | 6,980 | 6,660 | 6,660 | 54,500 |
| 2020/09/09 | 6,810 | 7,000 | 6,710 | 6,800 | 55,300 |
| 2020/09/08 | 6,940 | 7,120 | 6,650 | 7,060 | 79,100 |
| 2020/09/07 | 7,130 | 7,250 | 6,860 | 6,980 | 75,700 |
| 2020/09/04 | 7,220 | 7,430 | 7,200 | 7,250 | 88,300 |
| 2020/09/03 | 7,600 | 7,790 | 7,460 | 7,670 | 113,300 |
| 2020/09/02 | 7,260 | 7,640 | 7,200 | 7,470 | 136,500 |
| 2020/09/01 | 7,060 | 7,430 | 6,930 | 7,330 | 74,800 |
| 2020/08/31 | 7,280 | 7,290 | 7,050 | 7,210 | 55,900 |
| 2020/08/28 | 7,580 | 7,650 | 6,800 | 6,950 | 180,700 |
| 2020/08/28 | 1 -> 2.00 分割 | ||||
| 2020/08/27 | 15,750 | 16,050 | 15,160 | 15,450 | 59,600 |
| 2020/08/26 | 15,800 | 16,270 | 15,650 | 15,800 | 55,800 |
| 2020/08/25 | 16,750 | 16,880 | 15,760 | 15,780 | 140,700 |
| 2020/08/24 | 15,690 | 16,400 | 15,500 | 16,390 | 106,300 |
| 2020/08/21 | 15,700 | 15,740 | 15,320 | 15,610 | 102,700 |
| 2020/08/20 | 14,900 | 15,400 | 14,820 | 15,400 | 61,100 |
| 2020/08/19 | 15,240 | 15,280 | 14,870 | 14,940 | 64,500 |
| 2020/08/18 | 14,880 | 15,350 | 14,600 | 14,890 | 115,900 |
| 2020/08/17 | 14,850 | 14,850 | 14,340 | 14,350 | 40,200 |
| 2020/08/14 | 14,290 | 14,850 | 14,290 | 14,700 | 102,200 |
| 2020/08/13 | 13,680 | 14,370 | 13,600 | 14,080 | 52,900 |
| 2020/08/12 | 13,580 | 13,700 | 13,400 | 13,460 | 27,800 |
| 2020/08/11 | 13,800 | 13,900 | 13,320 | 13,680 | 43,000 |
| 2020/08/07 | 14,000 | 14,010 | 13,610 | 13,650 | 44,700 |
| 2020/08/06 | 14,150 | 14,400 | 13,470 | 14,210 | 100,500 |
| 2020/08/05 | 15,500 | 15,580 | 13,840 | 14,210 | 266,000 |
| 2020/08/04 | 14,490 | 14,680 | 13,750 | 14,200 | 69,200 |
| 2020/08/03 | 13,360 | 14,770 | 13,220 | 14,480 | 105,500 |
| 2020/07/31 | 14,100 | 14,230 | 13,010 | 13,200 | 111,100 |
| 2020/07/30 | 14,480 | 14,670 | 14,180 | 14,300 | 60,500 |
| 2020/07/29 | 14,480 | 14,790 | 14,340 | 14,410 | 64,600 |
| 2020/07/28 | 14,490 | 15,160 | 14,290 | 14,590 | 109,000 |
| 2020/07/27 | 15,850 | 15,850 | 14,820 | 14,850 | 105,900 |
| 2020/07/22 | 16,110 | 16,540 | 16,030 | 16,130 | 67,100 |
| 2020/07/21 | 16,610 | 16,890 | 16,070 | 16,250 | 86,800 |
| 2020/07/20 | 17,480 | 17,500 | 16,420 | 16,660 | 64,200 |
| 2020/07/17 | 17,010 | 17,320 | 15,700 | 17,080 | 185,900 |
| 2020/07/16 | 18,050 | 18,380 | 17,000 | 17,000 | 186,000 |
| 2020/07/15 | 19,050 | 19,460 | 18,820 | 19,200 | 57,700 |
| 2020/07/14 | 18,960 | 19,100 | 18,530 | 19,020 | 27,200 |
| 2020/07/13 | 18,490 | 19,230 | 18,300 | 19,090 | 48,100 |
| 2020/07/10 | 18,900 | 19,140 | 18,800 | 18,800 | 35,200 |
| 2020/07/09 | 19,410 | 19,550 | 19,040 | 19,040 | 53,300 |
| 2020/07/08 | 19,510 | 19,620 | 19,290 | 19,320 | 39,500 |
| 2020/07/07 | 19,330 | 19,670 | 19,220 | 19,520 | 60,700 |
| 2020/07/06 | 19,090 | 19,400 | 18,650 | 19,320 | 31,600 |
| 2020/07/03 | 18,550 | 19,160 | 18,500 | 18,810 | 63,300 |
| 2020/07/02 | 19,910 | 20,000 | 18,620 | 18,690 | 98,200 |
| 2020/07/01 | 20,360 | 20,360 | 19,810 | 19,810 | 37,400 |
| 2020/06/30 | 20,600 | 20,600 | 19,610 | 20,230 | 71,100 |
| 2020/06/29 | 20,710 | 21,370 | 20,130 | 20,160 | 76,100 |
| 2020/06/26 | 21,700 | 21,700 | 20,440 | 20,900 | 123,500 |
| 2020/06/25 | 20,700 | 22,300 | 20,390 | 21,600 | 295,400 |
| 2020/06/24 | 20,850 | 21,030 | 20,580 | 20,680 | 42,000 |
| 2020/06/23 | 20,990 | 21,160 | 20,530 | 20,570 | 86,700 |
| 2020/06/22 | 19,860 | 20,880 | 19,800 | 20,800 | 120,800 |
| 2020/06/19 | 20,240 | 20,240 | 19,780 | 19,860 | 56,400 |
| 2020/06/18 | 20,100 | 20,240 | 19,970 | 20,000 | 40,300 |
| 2020/06/17 | 20,000 | 20,480 | 19,970 | 20,050 | 46,000 |
| 2020/06/16 | 20,210 | 20,330 | 19,930 | 20,040 | 57,800 |
| 2020/06/15 | 20,430 | 20,800 | 19,410 | 19,410 | 85,300 |
| 2020/06/12 | 19,510 | 20,570 | 19,510 | 20,250 | 138,800 |
| 2020/06/11 | 21,130 | 21,710 | 20,240 | 20,240 | 200,100 |
| 2020/06/10 | 20,150 | 21,500 | 20,110 | 21,030 | 255,100 |
| 2020/06/09 | 20,000 | 20,720 | 19,530 | 20,000 | 264,200 |
| 2020/06/08 | 21,450 | 22,000 | 20,710 | 21,300 | 263,800 |
| 2020/06/05 | 20,100 | 21,420 | 19,860 | 20,880 | 231,800 |
| 2020/06/04 | 21,180 | 21,190 | 19,600 | 20,180 | 184,900 |
| 2020/06/03 | 21,250 | 22,390 | 20,200 | 20,870 | 585,000 |
| 2020/06/02 | 20,000 | 22,100 | 19,610 | 21,250 | 793,700 |
| 2020/06/01 | 17,580 | 18,250 | 17,440 | 18,100 | 139,500 |
| 2020/05/29 | 16,620 | 17,640 | 16,600 | 17,640 | 104,100 |
| 2020/05/28 | 16,970 | 17,350 | 16,510 | 16,770 | 75,200 |
| 2020/05/27 | 17,600 | 17,670 | 16,800 | 16,880 | 101,700 |
| 2020/05/26 | 18,060 | 18,060 | 17,560 | 17,840 | 88,000 |
| 2020/05/25 | 18,190 | 18,570 | 17,840 | 17,900 | 131,100 |
| 2020/05/22 | 18,150 | 18,600 | 17,680 | 17,760 | 142,700 |
| 2020/05/21 | 17,900 | 18,330 | 17,280 | 18,300 | 213,800 |
| 2020/05/20 | 16,510 | 17,770 | 16,340 | 17,730 | 210,200 |
| 2020/05/19 | 16,300 | 16,530 | 16,010 | 16,390 | 72,800 |
| 2020/05/18 | 16,220 | 16,330 | 15,520 | 16,000 | 72,800 |
| 2020/05/15 | 15,550 | 16,260 | 15,150 | 16,080 | 101,900 |
| 2020/05/14 | 16,200 | 16,230 | 15,510 | 15,510 | 97,900 |
| 2020/05/13 | 16,140 | 16,550 | 15,940 | 16,260 | 88,600 |
| 2020/05/12 | 16,570 | 16,800 | 15,910 | 16,110 | 138,600 |
| 2020/05/11 | 17,700 | 17,800 | 16,300 | 16,360 | 184,900 |
| 2020/05/08 | 17,150 | 17,880 | 16,050 | 17,240 | 312,800 |
| 2020/05/07 | 15,480 | 17,090 | 15,100 | 16,730 | 297,600 |
| 2020/05/01 | 14,680 | 14,920 | 13,900 | 14,820 | 173,500 |
| 2020/04/30 | 15,620 | 15,870 | 14,800 | 14,890 | 140,900 |
| 2020/04/28 | 15,010 | 15,900 | 14,620 | 15,370 | 268,600 |
| 2020/04/27 | 16,100 | 16,340 | 15,080 | 15,200 | 204,100 |
| 2020/04/24 | 17,290 | 17,290 | 14,820 | 15,790 | 325,000 |
| 2020/04/23 | 18,110 | 18,350 | 17,500 | 17,580 | 162,900 |
| 2020/04/22 | 18,610 | 18,670 | 17,000 | 17,130 | 222,700 |
| 2020/04/21 | 21,000 | 21,360 | 18,590 | 19,380 | 274,900 |
| 2020/04/20 | 20,630 | 21,900 | 20,350 | 21,520 | 239,500 |
| 2020/04/17 | 21,220 | 22,400 | 20,230 | 20,630 | 299,800 |
| 2020/04/16 | 18,120 | 19,860 | 18,030 | 19,830 | 238,300 |
| 2020/04/15 | 18,070 | 19,250 | 17,450 | 18,520 | 285,800 |
| 2020/04/14 | 18,430 | 19,690 | 18,300 | 19,020 | 194,900 |
| 2020/04/13 | 17,900 | 18,430 | 17,030 | 17,810 | 107,400 |
| 2020/04/10 | 18,600 | 18,710 | 17,520 | 17,900 | 106,200 |
| 2020/04/09 | 19,000 | 19,350 | 18,180 | 18,460 | 121,000 |
| 2020/04/08 | 18,300 | 18,950 | 17,950 | 18,460 | 113,200 |
| 2020/04/07 | 18,500 | 18,900 | 17,800 | 17,900 | 107,400 |
| 2020/04/06 | 16,800 | 17,960 | 16,500 | 17,890 | 123,700 |
| 2020/04/03 | 16,400 | 18,290 | 15,530 | 16,250 | 212,100 |
| 2020/04/02 | 13,930 | 16,350 | 13,800 | 16,160 | 225,200 |
| 2020/04/01 | 13,140 | 14,090 | 12,900 | 13,630 | 65,300 |
| 2020/03/31 | 13,330 | 13,700 | 13,000 | 13,060 | 39,800 |
| 2020/03/30 | 13,020 | 13,320 | 12,620 | 13,260 | 41,700 |
| 2020/03/27 | 13,560 | 13,890 | 13,200 | 13,280 | 38,000 |
| 2020/03/26 | 13,580 | 13,920 | 13,380 | 13,510 | 30,600 |
| 2020/03/25 | 14,170 | 14,230 | 13,600 | 13,810 | 57,900 |
| 2020/03/24 | 13,830 | 14,460 | 13,500 | 13,670 | 102,100 |
| 2020/03/23 | 13,750 | 13,910 | 13,150 | 13,530 | 48,100 |
| 2020/03/19 | 13,880 | 13,890 | 13,000 | 13,760 | 64,200 |
| 2020/03/18 | 14,200 | 14,550 | 13,200 | 13,200 | 119,100 |
| 2020/03/17 | 12,890 | 14,050 | 12,800 | 13,830 | 151,200 |
| 2020/03/16 | 13,580 | 13,940 | 12,800 | 12,900 | 125,700 |
| 2020/03/13 | 11,700 | 13,450 | 11,660 | 12,880 | 120,500 |
| 2020/03/12 | 12,210 | 13,180 | 11,800 | 12,600 | 111,400 |
| 2020/03/11 | 13,400 | 13,790 | 12,600 | 12,670 | 89,600 |
| 2020/03/10 | 11,720 | 13,700 | 11,020 | 13,400 | 188,400 |
| 2020/03/09 | 13,160 | 13,290 | 11,960 | 12,020 | 110,500 |
| 2020/03/06 | 14,060 | 14,760 | 13,640 | 13,820 | 125,500 |
| 2020/03/05 | 13,680 | 14,400 | 13,360 | 14,210 | 128,000 |
| 2020/03/04 | 12,690 | 13,690 | 12,580 | 13,410 | 96,700 |
| 2020/03/03 | 13,800 | 13,800 | 12,860 | 12,910 | 106,000 |
| 2020/03/02 | 11,330 | 13,470 | 11,310 | 12,810 | 124,100 |
| 2020/02/28 | 12,090 | 12,350 | 10,710 | 11,450 | 121,900 |
| 2020/02/27 | 13,500 | 13,590 | 12,710 | 12,910 | 77,500 |
| 2020/02/26 | 14,160 | 14,380 | 13,210 | 13,800 | 103,100 |
| 2020/02/25 | 12,800 | 14,520 | 12,600 | 14,300 | 142,200 |
| 2020/02/21 | 13,690 | 14,390 | 13,200 | 13,310 | 125,100 |
| 2020/02/20 | 13,100 | 13,840 | 12,990 | 13,730 | 151,800 |
| 2020/02/19 | 11,640 | 12,840 | 11,640 | 12,660 | 95,400 |
| 2020/02/18 | 12,250 | 12,390 | 11,400 | 11,600 | 54,200 |
| 2020/02/17 | 11,530 | 12,470 | 11,480 | 12,270 | 63,700 |
| 2020/02/14 | 12,060 | 12,360 | 11,680 | 11,810 | 61,200 |
| 2020/02/13 | 12,640 | 12,890 | 12,030 | 12,350 | 116,100 |
| 2020/02/12 | 11,190 | 13,190 | 11,040 | 12,340 | 256,300 |
| 2020/02/10 | 10,060 | 10,430 | 10,050 | 10,330 | 14,700 |
| 2020/02/07 | 10,260 | 10,370 | 10,010 | 10,210 | 31,400 |
| 2020/02/06 | 10,750 | 10,890 | 10,260 | 10,400 | 36,500 |
| 2020/02/05 | 10,980 | 10,980 | 10,450 | 10,590 | 29,500 |
| 2020/02/04 | 10,630 | 10,950 | 10,220 | 10,790 | 55,000 |
| 2020/02/03 | 9,570 | 10,740 | 9,570 | 10,530 | 53,200 |
| 2020/01/31 | 10,050 | 10,550 | 9,830 | 10,020 | 72,900 |
| 2020/01/30 | 9,920 | 10,360 | 9,290 | 9,780 | 99,300 |
| 2020/01/29 | 11,550 | 11,640 | 10,030 | 10,220 | 120,500 |
| 2020/01/28 | 10,440 | 11,780 | 10,380 | 11,550 | 99,700 |
| 2020/01/27 | 10,130 | 10,790 | 10,110 | 10,450 | 51,300 |
| 2020/01/24 | 10,100 | 10,590 | 9,820 | 10,590 | 76,600 |
| 2020/01/23 | 9,810 | 10,150 | 9,720 | 10,060 | 90,300 |
| 2020/01/22 | 9,460 | 9,580 | 9,240 | 9,570 | 43,100 |
| 2020/01/21 | 9,300 | 9,600 | 9,040 | 9,180 | 52,300 |
| 2020/01/20 | 8,880 | 9,350 | 8,880 | 9,270 | 50,400 |
| 2020/01/17 | 8,970 | 8,980 | 8,700 | 8,840 | 9,500 |
| 2020/01/16 | 8,910 | 8,980 | 8,840 | 8,900 | 11,400 |
| 2020/01/15 | 8,620 | 8,920 | 8,510 | 8,830 | 30,100 |
| 2020/01/14 | 8,950 | 9,030 | 8,840 | 8,920 | 32,800 |
| 2020/01/10 | 8,590 | 8,720 | 8,520 | 8,720 | 10,200 |
| 2020/01/09 | 8,650 | 8,830 | 8,460 | 8,560 | 14,400 |
| 2020/01/08 | 8,550 | 8,660 | 8,240 | 8,430 | 17,600 |
| 2020/01/07 | 8,700 | 8,720 | 8,510 | 8,550 | 12,700 |
| 2020/01/06 | 8,550 | 8,660 | 8,520 | 8,520 | 6,700 |