Ｃｈａｔｗｏｒｋ(4448)の株価時系列情報
Ｃｈａｔｗｏｒｋ(4448)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 | 950 | 957 | 936 | 952 | 110,200 |
| 2021/12/29 | 969 | 980 | 948 | 959 | 168,100 |
| 2021/12/28 | 988 | 1,004 | 966 | 974 | 254,100 |
| 2021/12/27 | 1,003 | 1,021 | 972 | 973 | 318,100 |
| 2021/12/24 | 1,052 | 1,062 | 1,003 | 1,006 | 418,100 |
| 2021/12/23 | 1,097 | 1,105 | 1,062 | 1,063 | 123,200 |
| 2021/12/22 | 1,043 | 1,105 | 1,039 | 1,097 | 422,700 |
| 2021/12/21 | 1,032 | 1,047 | 1,008 | 1,026 | 236,200 |
| 2021/12/20 | 1,007 | 1,037 | 998 | 1,021 | 155,100 |
| 2021/12/17 | 1,087 | 1,088 | 1,007 | 1,016 | 213,700 |
| 2021/12/16 | 1,077 | 1,092 | 1,052 | 1,059 | 149,500 |
| 2021/12/15 | 1,039 | 1,059 | 1,020 | 1,025 | 200,900 |
| 2021/12/14 | 1,079 | 1,101 | 1,048 | 1,049 | 131,400 |
| 2021/12/13 | 1,089 | 1,107 | 1,055 | 1,067 | 191,900 |
| 2021/12/10 | 1,100 | 1,109 | 1,054 | 1,085 | 313,500 |
| 2021/12/09 | 1,101 | 1,142 | 1,083 | 1,128 | 303,200 |
| 2021/12/08 | 1,068 | 1,088 | 1,043 | 1,079 | 322,900 |
| 2021/12/07 | 1,038 | 1,046 | 1,010 | 1,038 | 456,700 |
| 2021/12/06 | 1,100 | 1,101 | 1,025 | 1,033 | 313,600 |
| 2021/12/03 | 1,097 | 1,118 | 1,075 | 1,110 | 461,200 |
| 2021/12/02 | 1,134 | 1,146 | 1,073 | 1,113 | 1,022,700 |
| 2021/12/01 | 1,250 | 1,273 | 1,191 | 1,259 | 365,900 |
| 2021/11/30 | 1,300 | 1,349 | 1,226 | 1,239 | 671,700 |
| 2021/11/29 | 1,326 | 1,385 | 1,290 | 1,298 | 390,600 |
| 2021/11/26 | 1,300 | 1,332 | 1,254 | 1,329 | 365,200 |
| 2021/11/25 | 1,320 | 1,346 | 1,300 | 1,330 | 151,900 |
| 2021/11/24 | 1,317 | 1,343 | 1,258 | 1,343 | 401,800 |
| 2021/11/22 | 1,400 | 1,402 | 1,318 | 1,365 | 399,500 |
| 2021/11/19 | 1,375 | 1,444 | 1,358 | 1,411 | 604,700 |
| 2021/11/18 | 1,383 | 1,422 | 1,345 | 1,375 | 538,500 |
| 2021/11/17 | 1,369 | 1,408 | 1,331 | 1,355 | 845,700 |
| 2021/11/16 | 1,245 | 1,334 | 1,235 | 1,329 | 947,600 |
| 2021/11/15 | 1,200 | 1,294 | 1,118 | 1,218 | 1,813,600 |
| 2021/11/12 | 990 | 1,098 | 990 | 1,068 | 500,800 |
| 2021/11/11 | 992 | 996 | 980 | 989 | 101,200 |
| 2021/11/10 | 999 | 1,012 | 984 | 1,011 | 90,400 |
| 2021/11/09 | 1,009 | 1,023 | 1,007 | 1,012 | 116,400 |
| 2021/11/08 | 1,042 | 1,042 | 1,007 | 1,016 | 104,800 |
| 2021/11/05 | 1,049 | 1,049 | 1,012 | 1,037 | 98,500 |
| 2021/11/04 | 1,051 | 1,051 | 1,014 | 1,038 | 102,600 |
| 2021/11/02 | 1,024 | 1,049 | 1,008 | 1,038 | 99,600 |
| 2021/11/01 | 1,047 | 1,052 | 1,006 | 1,014 | 145,200 |
| 2021/10/29 | 1,010 | 1,059 | 1,010 | 1,058 | 222,400 |
| 2021/10/28 | 977 | 1,011 | 961 | 1,006 | 142,300 |
| 2021/10/27 | 991 | 1,001 | 982 | 992 | 91,800 |
| 2021/10/26 | 991 | 1,005 | 989 | 996 | 113,200 |
| 2021/10/25 | 1,002 | 1,002 | 981 | 983 | 150,400 |
| 2021/10/22 | 1,008 | 1,019 | 996 | 1,003 | 126,800 |
| 2021/10/21 | 1,066 | 1,066 | 1,018 | 1,018 | 146,500 |
| 2021/10/20 | 1,093 | 1,097 | 1,071 | 1,075 | 74,500 |
| 2021/10/19 | 1,070 | 1,092 | 1,070 | 1,084 | 88,000 |
| 2021/10/18 | 1,101 | 1,115 | 1,059 | 1,069 | 98,400 |
| 2021/10/15 | 1,073 | 1,105 | 1,072 | 1,105 | 96,300 |
| 2021/10/14 | 1,088 | 1,104 | 1,072 | 1,074 | 78,000 |
| 2021/10/13 | 1,104 | 1,113 | 1,079 | 1,079 | 79,400 |
| 2021/10/12 | 1,106 | 1,129 | 1,095 | 1,106 | 152,000 |
| 2021/10/11 | 1,118 | 1,153 | 1,090 | 1,126 | 202,900 |
| 2021/10/08 | 1,110 | 1,158 | 1,104 | 1,143 | 241,900 |
| 2021/10/07 | 1,113 | 1,132 | 1,075 | 1,080 | 151,000 |
| 2021/10/06 | 1,091 | 1,109 | 1,071 | 1,089 | 199,300 |
| 2021/10/05 | 1,021 | 1,072 | 1,021 | 1,061 | 208,100 |
| 2021/10/04 | 1,074 | 1,086 | 1,033 | 1,045 | 212,400 |
| 2021/10/01 | 1,100 | 1,118 | 1,070 | 1,076 | 191,100 |
| 2021/09/30 | 1,108 | 1,125 | 1,096 | 1,100 | 174,500 |
| 2021/09/29 | 1,106 | 1,118 | 1,093 | 1,108 | 200,600 |
| 2021/09/28 | 1,167 | 1,175 | 1,115 | 1,118 | 179,600 |
| 2021/09/27 | 1,192 | 1,203 | 1,162 | 1,167 | 177,400 |
| 2021/09/24 | 1,173 | 1,205 | 1,146 | 1,204 | 258,200 |
| 2021/09/22 | 1,160 | 1,175 | 1,130 | 1,131 | 183,900 |
| 2021/09/21 | 1,130 | 1,178 | 1,125 | 1,162 | 234,300 |
| 2021/09/17 | 1,117 | 1,190 | 1,117 | 1,190 | 309,800 |
| 2021/09/16 | 1,128 | 1,141 | 1,102 | 1,120 | 219,900 |
| 2021/09/15 | 1,171 | 1,180 | 1,112 | 1,128 | 256,200 |
| 2021/09/14 | 1,184 | 1,198 | 1,127 | 1,137 | 389,600 |
| 2021/09/13 | 1,260 | 1,268 | 1,193 | 1,195 | 420,500 |
| 2021/09/10 | 1,138 | 1,285 | 1,115 | 1,271 | 1,078,500 |
| 2021/09/09 | 1,146 | 1,156 | 1,104 | 1,110 | 226,800 |
| 2021/09/08 | 1,150 | 1,159 | 1,132 | 1,146 | 154,600 |
| 2021/09/07 | 1,128 | 1,150 | 1,114 | 1,146 | 238,800 |
| 2021/09/06 | 1,129 | 1,135 | 1,075 | 1,110 | 252,100 |
| 2021/09/03 | 1,121 | 1,146 | 1,111 | 1,131 | 246,600 |
| 2021/09/02 | 1,165 | 1,187 | 1,120 | 1,124 | 258,900 |
| 2021/09/01 | 1,159 | 1,178 | 1,078 | 1,157 | 363,700 |
| 2021/08/31 | 1,160 | 1,200 | 1,143 | 1,156 | 364,500 |
| 2021/08/30 | 1,129 | 1,185 | 1,120 | 1,172 | 450,800 |
| 2021/08/27 | 1,062 | 1,140 | 1,051 | 1,129 | 374,900 |
| 2021/08/26 | 1,100 | 1,126 | 1,081 | 1,106 | 400,200 |
| 2021/08/25 | 1,060 | 1,135 | 1,059 | 1,116 | 1,289,900 |
| 2021/08/24 | 1,032 | 1,048 | 969 | 1,031 | 1,372,700 |
| 2021/08/23 | 935 | 1,025 | 931 | 1,025 | 1,542,400 |
| 2021/08/20 | 865 | 896 | 865 | 875 | 622,800 |
| 2021/08/19 | 866 | 926 | 863 | 868 | 949,300 |
| 2021/08/18 | 820 | 891 | 820 | 863 | 1,212,300 |
| 2021/08/17 | 767 | 862 | 761 | 793 | 1,220,100 |
| 2021/08/16 | 775 | 811 | 775 | 775 | 1,014,700 |
| 2021/08/13 | 960 | 967 | 925 | 925 | 260,200 |
| 2021/08/12 | 987 | 997 | 963 | 964 | 100,700 |
| 2021/08/11 | 986 | 1,003 | 977 | 997 | 124,300 |
| 2021/08/10 | 959 | 977 | 950 | 976 | 107,600 |
| 2021/08/06 | 953 | 974 | 945 | 950 | 121,600 |
| 2021/08/05 | 999 | 1,013 | 953 | 953 | 187,900 |
| 2021/08/04 | 1,030 | 1,030 | 990 | 995 | 139,000 |
| 2021/08/03 | 1,021 | 1,058 | 1,021 | 1,024 | 153,800 |
| 2021/08/02 | 1,022 | 1,035 | 1,012 | 1,029 | 111,300 |
| 2021/07/30 | 1,011 | 1,018 | 998 | 1,011 | 147,400 |
| 2021/07/29 | 1,000 | 1,021 | 999 | 1,016 | 114,300 |
| 2021/07/28 | 1,001 | 1,014 | 986 | 997 | 218,600 |
| 2021/07/27 | 1,018 | 1,027 | 1,010 | 1,018 | 51,800 |
| 2021/07/26 | 1,011 | 1,032 | 1,011 | 1,022 | 74,600 |
| 2021/07/21 | 1,010 | 1,024 | 1,008 | 1,008 | 94,200 |
| 2021/07/20 | 1,006 | 1,026 | 1,005 | 1,020 | 140,600 |
| 2021/07/19 | 1,023 | 1,028 | 1,005 | 1,006 | 77,400 |
| 2021/07/16 | 1,025 | 1,037 | 1,020 | 1,029 | 71,500 |
| 2021/07/15 | 1,050 | 1,054 | 1,027 | 1,037 | 117,200 |
| 2021/07/14 | 1,050 | 1,066 | 1,046 | 1,050 | 107,100 |
| 2021/07/13 | 1,056 | 1,056 | 1,039 | 1,039 | 146,400 |
| 2021/07/12 | 1,039 | 1,063 | 1,037 | 1,056 | 154,800 |
| 2021/07/09 | 1,000 | 1,033 | 996 | 1,031 | 206,000 |
| 2021/07/08 | 1,026 | 1,034 | 999 | 1,004 | 159,100 |
| 2021/07/07 | 1,025 | 1,053 | 1,025 | 1,026 | 176,400 |
| 2021/07/06 | 1,060 | 1,060 | 1,030 | 1,038 | 130,800 |
| 2021/07/05 | 1,080 | 1,086 | 1,057 | 1,058 | 105,500 |
| 2021/07/02 | 1,063 | 1,077 | 1,051 | 1,070 | 96,800 |
| 2021/07/01 | 1,090 | 1,094 | 1,072 | 1,074 | 95,200 |
| 2021/06/30 | 1,115 | 1,117 | 1,091 | 1,096 | 59,400 |
| 2021/06/29 | 1,130 | 1,130 | 1,095 | 1,096 | 78,700 |
| 2021/06/28 | 1,101 | 1,131 | 1,099 | 1,107 | 100,500 |
| 2021/06/25 | 1,126 | 1,127 | 1,095 | 1,105 | 131,500 |
| 2021/06/24 | 1,130 | 1,139 | 1,108 | 1,111 | 111,400 |
| 2021/06/23 | 1,128 | 1,152 | 1,114 | 1,116 | 167,700 |
| 2021/06/22 | 1,105 | 1,134 | 1,102 | 1,127 | 139,100 |
| 2021/06/21 | 1,088 | 1,110 | 1,075 | 1,088 | 143,700 |
| 2021/06/18 | 1,102 | 1,123 | 1,097 | 1,112 | 161,700 |
| 2021/06/17 | 1,100 | 1,101 | 1,069 | 1,086 | 206,700 |
| 2021/06/16 | 1,120 | 1,135 | 1,096 | 1,110 | 244,700 |
| 2021/06/15 | 1,161 | 1,178 | 1,125 | 1,126 | 372,700 |
| 2021/06/14 | 1,123 | 1,160 | 1,109 | 1,155 | 316,800 |
| 2021/06/11 | 1,070 | 1,130 | 1,070 | 1,121 | 579,700 |
| 2021/06/10 | 1,052 | 1,081 | 1,048 | 1,052 | 290,600 |
| 2021/06/09 | 1,015 | 1,048 | 1,011 | 1,038 | 238,500 |
| 2021/06/08 | 1,034 | 1,037 | 1,011 | 1,011 | 225,600 |
| 2021/06/07 | 1,029 | 1,033 | 1,015 | 1,018 | 140,000 |
| 2021/06/04 | 1,022 | 1,029 | 1,004 | 1,009 | 163,000 |
| 2021/06/03 | 1,005 | 1,030 | 998 | 1,023 | 218,100 |
| 2021/06/02 | 1,039 | 1,047 | 997 | 1,000 | 478,100 |
| 2021/06/01 | 1,062 | 1,068 | 1,036 | 1,050 | 226,300 |
| 2021/05/31 | 1,035 | 1,061 | 1,023 | 1,052 | 249,300 |
| 2021/05/28 | 1,033 | 1,044 | 1,019 | 1,026 | 164,900 |
| 2021/05/27 | 1,021 | 1,035 | 1,008 | 1,022 | 166,000 |
| 2021/05/26 | 1,035 | 1,046 | 1,022 | 1,024 | 164,100 |
| 2021/05/25 | 1,033 | 1,044 | 1,009 | 1,035 | 227,100 |
| 2021/05/24 | 1,016 | 1,021 | 996 | 1,006 | 329,500 |
| 2021/05/21 | 1,035 | 1,049 | 1,016 | 1,018 | 387,500 |
| 2021/05/20 | 1,010 | 1,044 | 1,006 | 1,034 | 487,500 |
| 2021/05/19 | 1,005 | 1,068 | 980 | 1,026 | 965,400 |
| 2021/05/18 | 931 | 1,001 | 915 | 1,000 | 735,300 |
| 2021/05/17 | 936 | 959 | 914 | 916 | 1,205,100 |
| 2021/05/14 | 1,110 | 1,149 | 1,088 | 1,146 | 410,500 |
| 2021/05/13 | 1,123 | 1,128 | 1,088 | 1,088 | 473,100 |
| 2021/05/12 | 1,172 | 1,199 | 1,136 | 1,153 | 406,900 |
| 2021/05/11 | 1,210 | 1,211 | 1,155 | 1,160 | 421,000 |
| 2021/05/10 | 1,216 | 1,237 | 1,212 | 1,214 | 196,200 |
| 2021/05/07 | 1,230 | 1,252 | 1,218 | 1,227 | 210,900 |
| 2021/05/06 | 1,287 | 1,296 | 1,237 | 1,238 | 329,500 |
| 2021/04/30 | 1,313 | 1,314 | 1,275 | 1,283 | 237,200 |
| 2021/04/28 | 1,320 | 1,329 | 1,299 | 1,303 | 207,700 |
| 2021/04/27 | 1,314 | 1,358 | 1,313 | 1,334 | 228,900 |
| 2021/04/26 | 1,325 | 1,331 | 1,300 | 1,302 | 252,900 |
| 2021/04/23 | 1,336 | 1,362 | 1,320 | 1,339 | 152,300 |
| 2021/04/22 | 1,330 | 1,364 | 1,326 | 1,353 | 289,700 |
| 2021/04/21 | 1,360 | 1,375 | 1,296 | 1,300 | 406,900 |
| 2021/04/20 | 1,401 | 1,405 | 1,375 | 1,382 | 300,100 |
| 2021/04/19 | 1,404 | 1,427 | 1,368 | 1,420 | 320,300 |
| 2021/04/16 | 1,411 | 1,436 | 1,395 | 1,401 | 341,000 |
| 2021/04/15 | 1,391 | 1,407 | 1,377 | 1,406 | 266,100 |
| 2021/04/14 | 1,380 | 1,423 | 1,371 | 1,419 | 409,000 |
| 2021/04/13 | 1,354 | 1,381 | 1,336 | 1,357 | 394,400 |
| 2021/04/12 | 1,409 | 1,420 | 1,356 | 1,369 | 554,000 |
| 2021/04/09 | 1,395 | 1,440 | 1,375 | 1,397 | 1,400,500 |
| 2021/04/08 | 1,323 | 1,335 | 1,296 | 1,305 | 150,500 |
| 2021/04/07 | 1,317 | 1,326 | 1,302 | 1,314 | 143,200 |
| 2021/04/06 | 1,326 | 1,336 | 1,300 | 1,300 | 204,600 |
| 2021/04/05 | 1,348 | 1,349 | 1,298 | 1,309 | 283,500 |
| 2021/04/02 | 1,312 | 1,336 | 1,305 | 1,324 | 253,000 |
| 2021/04/01 | 1,280 | 1,313 | 1,274 | 1,302 | 198,200 |
| 2021/03/31 | 1,218 | 1,273 | 1,218 | 1,273 | 212,600 |
| 2021/03/30 | 1,232 | 1,248 | 1,207 | 1,218 | 178,700 |
| 2021/03/29 | 1,260 | 1,285 | 1,226 | 1,229 | 215,900 |
| 2021/03/26 | 1,246 | 1,268 | 1,244 | 1,259 | 216,800 |
| 2021/03/25 | 1,246 | 1,255 | 1,214 | 1,246 | 234,400 |
| 2021/03/24 | 1,301 | 1,313 | 1,255 | 1,255 | 408,900 |
| 2021/03/23 | 1,334 | 1,365 | 1,302 | 1,305 | 473,300 |
| 2021/03/22 | 1,342 | 1,359 | 1,304 | 1,305 | 296,500 |
| 2021/03/19 | 1,305 | 1,328 | 1,276 | 1,313 | 334,700 |
| 2021/03/18 | 1,321 | 1,340 | 1,300 | 1,321 | 403,600 |
| 2021/03/17 | 1,272 | 1,327 | 1,272 | 1,317 | 451,700 |
| 2021/03/16 | 1,215 | 1,269 | 1,205 | 1,265 | 350,000 |
| 2021/03/15 | 1,226 | 1,247 | 1,208 | 1,213 | 440,000 |
| 2021/03/12 | 1,190 | 1,252 | 1,181 | 1,245 | 627,900 |
| 2021/03/11 | 1,175 | 1,185 | 1,147 | 1,177 | 530,400 |
| 2021/03/10 | 1,230 | 1,235 | 1,158 | 1,177 | 475,500 |
| 2021/03/09 | 1,188 | 1,210 | 1,126 | 1,205 | 854,400 |
| 2021/03/08 | 1,268 | 1,277 | 1,197 | 1,200 | 706,100 |
| 2021/03/05 | 1,285 | 1,297 | 1,239 | 1,260 | 462,300 |
| 2021/03/04 | 1,300 | 1,329 | 1,280 | 1,300 | 284,600 |
| 2021/03/03 | 1,344 | 1,355 | 1,301 | 1,320 | 300,300 |
| 2021/03/02 | 1,405 | 1,412 | 1,337 | 1,344 | 410,400 |
| 2021/03/01 | 1,335 | 1,407 | 1,334 | 1,405 | 583,600 |
| 2021/02/26 | 1,272 | 1,345 | 1,268 | 1,325 | 502,600 |
| 2021/02/25 | 1,300 | 1,332 | 1,265 | 1,329 | 491,800 |
| 2021/02/24 | 1,371 | 1,379 | 1,285 | 1,285 | 971,600 |
| 2021/02/22 | 1,413 | 1,424 | 1,370 | 1,389 | 753,700 |
| 2021/02/19 | 1,470 | 1,496 | 1,404 | 1,411 | 826,800 |
| 2021/02/18 | 1,470 | 1,501 | 1,412 | 1,501 | 1,002,900 |
| 2021/02/17 | 1,550 | 1,552 | 1,470 | 1,480 | 1,255,600 |
| 2021/02/16 | 1,515 | 1,625 | 1,515 | 1,567 | 2,643,100 |
| 2021/02/15 | 1,403 | 1,517 | 1,387 | 1,466 | 1,610,200 |
| 2021/02/12 | 1,428 | 1,428 | 1,364 | 1,373 | 769,400 |
| 2021/02/10 | 1,434 | 1,455 | 1,417 | 1,432 | 376,700 |
| 2021/02/09 | 1,423 | 1,429 | 1,389 | 1,428 | 430,000 |
| 2021/02/08 | 1,452 | 1,461 | 1,408 | 1,423 | 435,100 |
| 2021/02/05 | 1,429 | 1,462 | 1,423 | 1,450 | 369,800 |
| 2021/02/04 | 1,420 | 1,465 | 1,416 | 1,423 | 459,600 |
| 2021/02/03 | 1,450 | 1,467 | 1,408 | 1,420 | 452,600 |
| 2021/02/02 | 1,423 | 1,464 | 1,418 | 1,456 | 453,800 |
| 2021/02/01 | 1,405 | 1,435 | 1,345 | 1,422 | 615,600 |
| 2021/01/29 | 1,522 | 1,540 | 1,391 | 1,405 | 973,500 |
| 2021/01/28 | 1,510 | 1,555 | 1,490 | 1,492 | 953,500 |
| 2021/01/27 | 1,502 | 1,577 | 1,493 | 1,562 | 1,219,200 |
| 2021/01/26 | 1,525 | 1,529 | 1,471 | 1,487 | 784,800 |
| 2021/01/25 | 1,440 | 1,496 | 1,418 | 1,495 | 819,600 |
| 2021/01/22 | 1,450 | 1,461 | 1,416 | 1,420 | 415,400 |
| 2021/01/21 | 1,420 | 1,462 | 1,411 | 1,458 | 430,800 |
| 2021/01/20 | 1,416 | 1,427 | 1,397 | 1,419 | 321,700 |
| 2021/01/19 | 1,440 | 1,440 | 1,408 | 1,418 | 320,900 |
| 2021/01/18 | 1,428 | 1,440 | 1,392 | 1,440 | 376,300 |
| 2021/01/15 | 1,442 | 1,470 | 1,417 | 1,430 | 706,700 |
| 2021/01/14 | 1,410 | 1,499 | 1,410 | 1,442 | 1,185,500 |
| 2021/01/13 | 1,371 | 1,440 | 1,363 | 1,436 | 607,300 |
| 2021/01/12 | 1,464 | 1,480 | 1,371 | 1,398 | 1,178,100 |
| 2021/01/08 | 1,500 | 1,510 | 1,469 | 1,488 | 781,800 |
| 2021/01/07 | 1,530 | 1,558 | 1,462 | 1,511 | 2,070,100 |
| 2021/01/06 | 1,405 | 1,502 | 1,380 | 1,499 | 1,963,000 |
| 2021/01/05 | 1,399 | 1,424 | 1,361 | 1,415 | 1,262,600 |
| 2021/01/04 | 1,318 | 1,424 | 1,302 | 1,396 | 1,521,000 |