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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,200 | 3,260 | 3,170 | 3,245 | 14,900 |
| 2021/12/29 | 3,155 | 3,265 | 3,130 | 3,260 | 26,100 |
| 2021/12/28 | 3,140 | 3,195 | 3,095 | 3,150 | 41,500 |
| 2021/12/27 | 3,245 | 3,245 | 3,085 | 3,120 | 54,900 |
| 2021/12/24 | 3,320 | 3,320 | 3,215 | 3,235 | 43,500 |
| 2021/12/23 | 3,395 | 3,400 | 3,250 | 3,290 | 34,200 |
| 2021/12/22 | 3,300 | 3,390 | 3,290 | 3,365 | 28,100 |
| 2021/12/21 | 3,280 | 3,320 | 3,195 | 3,295 | 30,700 |
| 2021/12/20 | 3,230 | 3,300 | 3,185 | 3,245 | 34,300 |
| 2021/12/17 | 3,380 | 3,400 | 3,215 | 3,240 | 45,900 |
| 2021/12/16 | 3,440 | 3,460 | 3,365 | 3,405 | 24,800 |
| 2021/12/15 | 3,375 | 3,465 | 3,345 | 3,350 | 20,700 |
| 2021/12/14 | 3,395 | 3,405 | 3,320 | 3,360 | 29,800 |
| 2021/12/13 | 3,470 | 3,560 | 3,390 | 3,440 | 24,700 |
| 2021/12/10 | 3,515 | 3,530 | 3,450 | 3,465 | 20,700 |
| 2021/12/09 | 3,615 | 3,650 | 3,545 | 3,585 | 23,400 |
| 2021/12/08 | 3,650 | 3,715 | 3,605 | 3,615 | 21,100 |
| 2021/12/07 | 3,530 | 3,630 | 3,530 | 3,595 | 23,400 |
| 2021/12/06 | 3,595 | 3,595 | 3,455 | 3,485 | 31,400 |
| 2021/12/03 | 3,500 | 3,595 | 3,430 | 3,595 | 34,000 |
| 2021/12/02 | 3,510 | 3,565 | 3,425 | 3,430 | 42,500 |
| 2021/12/01 | 3,640 | 3,650 | 3,500 | 3,580 | 46,700 |
| 2021/11/30 | 3,810 | 3,840 | 3,650 | 3,650 | 32,300 |
| 2021/11/29 | 3,800 | 3,910 | 3,715 | 3,715 | 40,200 |
| 2021/11/26 | 3,965 | 3,965 | 3,830 | 3,875 | 35,400 |
| 2021/11/25 | 4,110 | 4,125 | 3,955 | 3,980 | 27,500 |
| 2021/11/24 | 4,200 | 4,230 | 4,025 | 4,060 | 36,900 |
| 2021/11/22 | 4,070 | 4,190 | 4,070 | 4,180 | 26,800 |
| 2021/11/19 | 4,200 | 4,245 | 4,070 | 4,075 | 50,400 |
| 2021/11/18 | 4,420 | 4,420 | 4,215 | 4,215 | 45,500 |
| 2021/11/17 | 4,575 | 4,635 | 4,440 | 4,450 | 36,100 |
| 2021/11/16 | 4,540 | 4,590 | 4,445 | 4,570 | 47,800 |
| 2021/11/15 | 4,565 | 4,735 | 4,555 | 4,600 | 83,200 |
| 2021/11/12 | 4,255 | 4,430 | 4,255 | 4,430 | 33,100 |
| 2021/11/11 | 4,300 | 4,365 | 4,110 | 4,280 | 54,600 |
| 2021/11/10 | 4,140 | 4,350 | 4,135 | 4,345 | 52,200 |
| 2021/11/09 | 4,075 | 4,120 | 4,005 | 4,070 | 33,100 |
| 2021/11/08 | 4,260 | 4,265 | 4,080 | 4,110 | 30,300 |
| 2021/11/05 | 4,205 | 4,260 | 4,115 | 4,245 | 41,800 |
| 2021/11/04 | 4,430 | 4,430 | 4,175 | 4,180 | 48,400 |
| 2021/11/02 | 4,310 | 4,345 | 4,210 | 4,330 | 34,900 |
| 2021/11/01 | 4,400 | 4,455 | 4,285 | 4,320 | 40,700 |
| 2021/10/29 | 4,445 | 4,495 | 4,265 | 4,295 | 68,500 |
| 2021/10/28 | 4,515 | 4,620 | 4,395 | 4,515 | 218,000 |
| 2021/10/27 | 4,630 | 4,735 | 4,555 | 4,560 | 86,400 |
| 2021/10/26 | 4,710 | 4,885 | 4,555 | 4,630 | 123,100 |
| 2021/10/25 | 4,750 | 4,815 | 4,520 | 4,720 | 129,400 |
| 2021/10/22 | 4,540 | 4,780 | 4,280 | 4,735 | 273,700 |
| 2021/10/21 | 4,205 | 4,600 | 4,205 | 4,535 | 302,300 |
| 2021/10/20 | 3,760 | 4,315 | 3,760 | 4,275 | 297,900 |
| 2021/10/19 | 3,725 | 3,785 | 3,680 | 3,725 | 56,500 |
| 2021/10/18 | 3,815 | 3,915 | 3,700 | 3,725 | 150,500 |
| 2021/10/15 | 4,140 | 4,245 | 4,090 | 4,235 | 72,900 |
| 2021/10/14 | 4,005 | 4,175 | 4,005 | 4,070 | 40,100 |
| 2021/10/13 | 4,110 | 4,155 | 3,955 | 4,005 | 41,600 |
| 2021/10/12 | 4,100 | 4,145 | 4,040 | 4,105 | 29,000 |
| 2021/10/11 | 4,010 | 4,165 | 3,905 | 4,150 | 47,600 |
| 2021/10/08 | 3,925 | 4,075 | 3,925 | 4,010 | 60,500 |
| 2021/10/07 | 3,705 | 3,915 | 3,705 | 3,855 | 42,900 |
| 2021/10/06 | 3,760 | 3,860 | 3,680 | 3,695 | 34,600 |
| 2021/10/05 | 3,805 | 3,805 | 3,650 | 3,720 | 44,400 |
| 2021/10/04 | 3,895 | 3,960 | 3,780 | 3,845 | 35,700 |
| 2021/10/01 | 3,850 | 3,905 | 3,800 | 3,875 | 37,100 |
| 2021/09/30 | 3,980 | 3,990 | 3,860 | 3,910 | 29,100 |
| 2021/09/29 | 3,890 | 3,995 | 3,870 | 3,970 | 31,900 |
| 2021/09/28 | 4,150 | 4,155 | 3,990 | 4,000 | 26,200 |
| 2021/09/27 | 4,235 | 4,270 | 4,120 | 4,130 | 33,500 |
| 2021/09/24 | 4,270 | 4,275 | 4,185 | 4,235 | 37,500 |
| 2021/09/22 | 4,270 | 4,295 | 4,150 | 4,185 | 46,500 |
| 2021/09/21 | 4,000 | 4,275 | 3,995 | 4,200 | 73,100 |
| 2021/09/17 | 3,980 | 4,115 | 3,950 | 4,115 | 34,700 |
| 2021/09/16 | 4,110 | 4,170 | 3,960 | 4,045 | 34,600 |
| 2021/09/15 | 4,065 | 4,145 | 4,020 | 4,130 | 27,100 |
| 2021/09/14 | 4,185 | 4,185 | 4,010 | 4,085 | 38,500 |
| 2021/09/13 | 3,945 | 4,165 | 3,940 | 4,165 | 71,300 |
| 2021/09/10 | 3,700 | 4,015 | 3,675 | 4,010 | 84,800 |
| 2021/09/09 | 3,780 | 3,820 | 3,715 | 3,715 | 24,500 |
| 2021/09/08 | 3,785 | 3,860 | 3,780 | 3,785 | 17,700 |
| 2021/09/07 | 3,800 | 3,880 | 3,785 | 3,820 | 20,600 |
| 2021/09/06 | 3,810 | 3,860 | 3,755 | 3,845 | 32,900 |
| 2021/09/03 | 3,860 | 3,865 | 3,755 | 3,775 | 42,300 |
| 2021/09/02 | 3,870 | 3,935 | 3,850 | 3,880 | 37,300 |
| 2021/09/01 | 3,815 | 3,885 | 3,740 | 3,860 | 36,000 |
| 2021/08/31 | 3,790 | 3,860 | 3,750 | 3,835 | 53,800 |
| 2021/08/30 | 3,750 | 3,820 | 3,720 | 3,760 | 45,700 |
| 2021/08/27 | 3,580 | 3,645 | 3,525 | 3,640 | 21,100 |
| 2021/08/26 | 3,585 | 3,620 | 3,550 | 3,615 | 17,500 |
| 2021/08/25 | 3,540 | 3,600 | 3,520 | 3,585 | 27,100 |
| 2021/08/24 | 3,465 | 3,535 | 3,450 | 3,530 | 29,900 |
| 2021/08/23 | 3,440 | 3,475 | 3,395 | 3,420 | 23,900 |
| 2021/08/20 | 3,380 | 3,485 | 3,365 | 3,440 | 49,700 |
| 2021/08/19 | 3,260 | 3,395 | 3,260 | 3,310 | 22,500 |
| 2021/08/18 | 3,205 | 3,340 | 3,180 | 3,315 | 31,000 |
| 2021/08/17 | 3,350 | 3,350 | 3,230 | 3,240 | 37,500 |
| 2021/08/16 | 3,460 | 3,460 | 3,335 | 3,345 | 28,800 |
| 2021/08/13 | 3,430 | 3,460 | 3,390 | 3,460 | 18,500 |
| 2021/08/12 | 3,515 | 3,530 | 3,425 | 3,430 | 26,600 |
| 2021/08/11 | 3,590 | 3,590 | 3,480 | 3,515 | 25,000 |
| 2021/08/10 | 3,430 | 3,590 | 3,430 | 3,590 | 31,500 |
| 2021/08/06 | 3,460 | 3,505 | 3,420 | 3,430 | 22,400 |
| 2021/08/05 | 3,410 | 3,495 | 3,390 | 3,430 | 26,500 |
| 2021/08/04 | 3,460 | 3,475 | 3,355 | 3,465 | 50,000 |
| 2021/08/03 | 3,510 | 3,585 | 3,470 | 3,495 | 46,200 |
| 2021/08/02 | 3,645 | 3,645 | 3,480 | 3,550 | 64,500 |
| 2021/07/30 | 3,760 | 3,760 | 3,605 | 3,640 | 48,800 |
| 2021/07/29 | 3,745 | 3,780 | 3,660 | 3,765 | 50,200 |
| 2021/07/28 | 3,965 | 3,965 | 3,665 | 3,690 | 177,900 |
| 2021/07/27 | 4,090 | 4,090 | 3,960 | 4,005 | 57,900 |
| 2021/07/26 | 4,240 | 4,240 | 4,105 | 4,130 | 48,700 |
| 2021/07/21 | 4,390 | 4,415 | 4,160 | 4,195 | 78,500 |
| 2021/07/20 | 4,050 | 4,435 | 4,025 | 4,305 | 164,600 |
| 2021/07/19 | 4,450 | 4,450 | 4,085 | 4,110 | 135,900 |
| 2021/07/16 | 4,065 | 4,510 | 4,065 | 4,475 | 287,000 |
| 2021/07/15 | 4,000 | 4,000 | 3,850 | 3,870 | 38,700 |
| 2021/07/14 | 3,945 | 4,005 | 3,900 | 3,955 | 20,600 |
| 2021/07/13 | 3,985 | 4,050 | 3,950 | 3,980 | 19,100 |
| 2021/07/12 | 3,930 | 4,020 | 3,930 | 4,010 | 19,300 |
| 2021/07/09 | 3,980 | 3,980 | 3,820 | 3,900 | 37,700 |
| 2021/07/08 | 4,025 | 4,045 | 3,975 | 3,980 | 21,700 |
| 2021/07/07 | 4,035 | 4,115 | 3,980 | 4,085 | 14,700 |
| 2021/07/06 | 4,150 | 4,150 | 4,040 | 4,040 | 12,100 |
| 2021/07/05 | 4,120 | 4,155 | 4,085 | 4,090 | 17,600 |
| 2021/07/02 | 4,100 | 4,170 | 4,030 | 4,120 | 27,900 |
| 2021/07/01 | 4,245 | 4,260 | 4,080 | 4,115 | 39,600 |
| 2021/06/30 | 4,370 | 4,370 | 4,190 | 4,315 | 33,600 |
| 2021/06/29 | 4,330 | 4,395 | 4,230 | 4,310 | 50,500 |
| 2021/06/28 | 4,240 | 4,330 | 4,180 | 4,280 | 54,400 |
| 2021/06/25 | 4,125 | 4,240 | 4,125 | 4,195 | 27,600 |
| 2021/06/24 | 4,175 | 4,205 | 4,105 | 4,120 | 40,600 |
| 2021/06/23 | 4,030 | 4,175 | 4,030 | 4,150 | 50,000 |
| 2021/06/22 | 3,960 | 4,010 | 3,955 | 4,010 | 32,300 |
| 2021/06/21 | 3,845 | 3,895 | 3,815 | 3,890 | 27,600 |
| 2021/06/18 | 3,995 | 4,040 | 3,855 | 3,855 | 30,200 |
| 2021/06/17 | 3,920 | 3,960 | 3,855 | 3,950 | 22,100 |
| 2021/06/16 | 3,925 | 3,945 | 3,880 | 3,925 | 16,300 |
| 2021/06/15 | 3,895 | 3,920 | 3,870 | 3,920 | 19,200 |
| 2021/06/14 | 3,890 | 3,900 | 3,795 | 3,875 | 13,500 |
| 2021/06/11 | 3,895 | 3,915 | 3,840 | 3,840 | 22,400 |
| 2021/06/10 | 3,845 | 3,860 | 3,770 | 3,860 | 21,900 |
| 2021/06/09 | 3,740 | 3,835 | 3,705 | 3,820 | 17,800 |
| 2021/06/08 | 3,810 | 3,850 | 3,725 | 3,725 | 19,200 |
| 2021/06/07 | 3,765 | 3,805 | 3,740 | 3,800 | 12,100 |
| 2021/06/04 | 3,690 | 3,765 | 3,660 | 3,715 | 22,400 |
| 2021/06/03 | 3,620 | 3,690 | 3,595 | 3,675 | 53,300 |
| 2021/06/02 | 3,720 | 3,735 | 3,660 | 3,660 | 37,700 |
| 2021/06/01 | 3,800 | 3,825 | 3,750 | 3,750 | 30,600 |
| 2021/05/31 | 3,845 | 3,845 | 3,740 | 3,800 | 25,400 |
| 2021/05/28 | 3,745 | 3,835 | 3,715 | 3,795 | 40,900 |
| 2021/05/27 | 3,870 | 3,890 | 3,735 | 3,775 | 141,000 |
| 2021/05/26 | 3,920 | 3,940 | 3,855 | 3,890 | 44,100 |
| 2021/05/25 | 4,015 | 4,015 | 3,945 | 3,960 | 46,600 |
| 2021/05/24 | 4,170 | 4,170 | 3,985 | 3,995 | 48,600 |
| 2021/05/21 | 4,100 | 4,200 | 4,065 | 4,165 | 26,800 |
| 2021/05/20 | 4,065 | 4,120 | 4,030 | 4,030 | 29,000 |
| 2021/05/19 | 4,015 | 4,155 | 4,015 | 4,095 | 43,900 |
| 2021/05/18 | 3,870 | 4,080 | 3,870 | 4,080 | 56,200 |
| 2021/05/17 | 4,135 | 4,175 | 3,900 | 3,900 | 68,600 |
| 2021/05/14 | 4,055 | 4,200 | 4,050 | 4,160 | 40,000 |
| 2021/05/13 | 4,100 | 4,135 | 3,985 | 4,010 | 54,500 |
| 2021/05/12 | 4,200 | 4,305 | 4,110 | 4,135 | 66,000 |
| 2021/05/11 | 4,315 | 4,340 | 4,210 | 4,220 | 47,500 |
| 2021/05/10 | 4,385 | 4,410 | 4,300 | 4,365 | 31,500 |
| 2021/05/07 | 4,375 | 4,475 | 4,310 | 4,410 | 43,500 |
| 2021/05/06 | 4,320 | 4,340 | 4,265 | 4,325 | 47,100 |
| 2021/04/30 | 4,345 | 4,390 | 4,260 | 4,340 | 53,700 |
| 2021/04/28 | 4,520 | 4,520 | 4,340 | 4,415 | 144,000 |
| 2021/04/27 | 4,675 | 4,760 | 4,520 | 4,520 | 67,600 |
| 2021/04/26 | 4,565 | 4,660 | 4,475 | 4,620 | 59,800 |
| 2021/04/23 | 4,530 | 4,690 | 4,465 | 4,545 | 89,100 |
| 2021/04/22 | 4,375 | 4,560 | 4,375 | 4,530 | 100,300 |
| 2021/04/21 | 4,560 | 4,600 | 4,315 | 4,315 | 130,600 |
| 2021/04/20 | 4,900 | 4,900 | 4,635 | 4,655 | 153,900 |
| 2021/04/19 | 4,535 | 4,950 | 4,460 | 4,905 | 201,600 |
| 2021/04/16 | 4,640 | 4,755 | 4,460 | 4,475 | 107,600 |
| 2021/04/15 | 4,635 | 4,635 | 4,335 | 4,605 | 115,500 |
| 2021/04/14 | 4,510 | 4,645 | 4,510 | 4,610 | 76,100 |
| 2021/04/13 | 4,400 | 4,510 | 4,390 | 4,475 | 39,600 |
| 2021/04/12 | 4,515 | 4,515 | 4,340 | 4,400 | 60,000 |
| 2021/04/09 | 4,520 | 4,660 | 4,515 | 4,565 | 41,100 |
| 2021/04/08 | 4,570 | 4,595 | 4,460 | 4,520 | 40,600 |
| 2021/04/07 | 4,485 | 4,625 | 4,460 | 4,620 | 35,700 |
| 2021/04/06 | 4,600 | 4,640 | 4,415 | 4,535 | 48,000 |
| 2021/04/05 | 4,655 | 4,665 | 4,480 | 4,600 | 44,300 |
| 2021/04/02 | 4,675 | 4,715 | 4,555 | 4,645 | 56,100 |
| 2021/04/01 | 4,370 | 4,555 | 4,350 | 4,555 | 42,300 |
| 2021/03/31 | 4,355 | 4,420 | 4,335 | 4,355 | 19,400 |
| 2021/03/30 | 4,370 | 4,410 | 4,275 | 4,325 | 23,600 |
| 2021/03/29 | 4,475 | 4,530 | 4,280 | 4,345 | 43,700 |
| 2021/03/26 | 4,305 | 4,460 | 4,305 | 4,430 | 31,000 |
| 2021/03/25 | 4,235 | 4,355 | 4,130 | 4,330 | 48,100 |
| 2021/03/24 | 4,385 | 4,385 | 4,230 | 4,230 | 43,100 |
| 2021/03/23 | 4,500 | 4,540 | 4,390 | 4,405 | 25,900 |
| 2021/03/22 | 4,505 | 4,535 | 4,405 | 4,455 | 28,400 |
| 2021/03/19 | 4,520 | 4,620 | 4,505 | 4,550 | 33,400 |
| 2021/03/18 | 4,620 | 4,700 | 4,535 | 4,605 | 57,000 |
| 2021/03/17 | 4,575 | 4,650 | 4,520 | 4,650 | 27,900 |
| 2021/03/16 | 4,535 | 4,565 | 4,435 | 4,560 | 43,600 |
| 2021/03/15 | 4,595 | 4,600 | 4,435 | 4,535 | 50,600 |
| 2021/03/12 | 4,405 | 4,580 | 4,350 | 4,530 | 55,400 |
| 2021/03/11 | 4,300 | 4,370 | 4,200 | 4,335 | 41,200 |
| 2021/03/10 | 4,210 | 4,330 | 4,170 | 4,270 | 44,200 |
| 2021/03/09 | 4,160 | 4,190 | 3,970 | 4,120 | 55,100 |
| 2021/03/08 | 4,345 | 4,345 | 4,130 | 4,150 | 56,600 |
| 2021/03/05 | 4,380 | 4,400 | 4,150 | 4,315 | 53,600 |
| 2021/03/04 | 4,385 | 4,450 | 4,235 | 4,335 | 49,100 |
| 2021/03/03 | 4,545 | 4,580 | 4,380 | 4,425 | 51,800 |
| 2021/03/02 | 4,530 | 4,665 | 4,505 | 4,595 | 38,700 |
| 2021/03/01 | 4,500 | 4,530 | 4,375 | 4,500 | 65,500 |
| 2021/02/26 | 4,505 | 4,575 | 4,360 | 4,490 | 211,700 |
| 2021/02/25 | 4,900 | 5,060 | 4,590 | 4,635 | 268,600 |
| 2021/02/24 | 5,020 | 5,080 | 4,855 | 4,875 | 147,600 |
| 2021/02/22 | 5,160 | 5,250 | 5,040 | 5,090 | 63,300 |
| 2021/02/19 | 5,300 | 5,450 | 5,090 | 5,150 | 68,400 |
| 2021/02/18 | 5,250 | 5,420 | 5,190 | 5,200 | 46,200 |
| 2021/02/17 | 5,330 | 5,410 | 5,240 | 5,260 | 41,800 |
| 2021/02/16 | 5,360 | 5,530 | 5,330 | 5,400 | 64,700 |
| 2021/02/15 | 5,360 | 5,440 | 5,180 | 5,360 | 70,200 |
| 2021/02/12 | 5,540 | 5,540 | 5,390 | 5,400 | 58,700 |
| 2021/02/10 | 5,650 | 5,790 | 5,560 | 5,580 | 49,500 |
| 2021/02/09 | 5,370 | 5,710 | 5,360 | 5,670 | 89,800 |
| 2021/02/08 | 5,540 | 5,560 | 5,330 | 5,360 | 88,600 |
| 2021/02/05 | 5,620 | 5,710 | 5,520 | 5,600 | 79,400 |
| 2021/02/04 | 5,760 | 5,920 | 5,650 | 5,660 | 82,900 |
| 2021/02/03 | 5,850 | 6,150 | 5,760 | 5,860 | 136,000 |
| 2021/02/02 | 5,770 | 5,880 | 5,630 | 5,780 | 74,000 |
| 2021/02/01 | 5,600 | 5,670 | 5,310 | 5,600 | 120,800 |
| 2021/01/29 | 6,300 | 6,410 | 5,630 | 5,690 | 217,100 |
| 2021/01/28 | 5,850 | 6,180 | 5,820 | 6,100 | 271,600 |
| 2021/01/27 | 5,520 | 6,100 | 5,500 | 6,050 | 200,600 |
| 2021/01/26 | 5,700 | 5,700 | 5,460 | 5,460 | 90,400 |
| 2021/01/25 | 5,710 | 5,790 | 5,450 | 5,660 | 177,000 |
| 2021/01/22 | 5,320 | 5,520 | 5,290 | 5,520 | 181,700 |
| 2021/01/21 | 5,200 | 5,310 | 5,100 | 5,310 | 135,200 |
| 2021/01/20 | 5,220 | 5,240 | 5,050 | 5,150 | 115,400 |
| 2021/01/19 | 5,240 | 5,310 | 5,040 | 5,170 | 177,900 |
| 2021/01/18 | 5,270 | 5,400 | 5,050 | 5,160 | 313,800 |
| 2021/01/15 | 4,900 | 5,370 | 4,895 | 5,270 | 477,400 |
| 2021/01/14 | 4,800 | 4,875 | 4,650 | 4,810 | 188,500 |
| 2021/01/13 | 5,000 | 5,050 | 4,635 | 4,775 | 400,700 |
| 2021/01/12 | 4,890 | 4,925 | 4,575 | 4,895 | 511,900 |
| 2021/01/08 | 4,195 | 4,320 | 4,185 | 4,260 | 53,300 |
| 2021/01/07 | 4,265 | 4,295 | 4,165 | 4,170 | 41,700 |
| 2021/01/06 | 4,145 | 4,335 | 4,145 | 4,245 | 60,000 |
| 2021/01/05 | 4,210 | 4,210 | 4,075 | 4,145 | 46,800 |
| 2021/01/04 | 4,160 | 4,250 | 4,000 | 4,225 | 63,300 |