トレックス・セミコンダクター(6616)の株価時系列情報
トレックス・セミコンダクター(6616)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,600 | 1,637 | 1,600 | 1,631 | 34,600 |
| 2015/12/29 | 1,580 | 1,610 | 1,565 | 1,600 | 41,600 |
| 2015/12/28 | 1,430 | 1,652 | 1,430 | 1,620 | 80,000 |
| 2015/12/25 | 1,443 | 1,472 | 1,391 | 1,453 | 99,300 |
| 2015/12/24 | 1,483 | 1,490 | 1,443 | 1,443 | 72,200 |
| 2015/12/22 | 1,520 | 1,540 | 1,464 | 1,499 | 135,800 |
| 2015/12/21 | 1,520 | 1,568 | 1,486 | 1,545 | 107,900 |
| 2015/12/18 | 1,658 | 1,658 | 1,565 | 1,565 | 81,100 |
| 2015/12/17 | 1,603 | 1,690 | 1,600 | 1,637 | 83,300 |
| 2015/12/16 | 1,680 | 1,730 | 1,626 | 1,626 | 89,300 |
| 2015/12/15 | 1,775 | 1,775 | 1,619 | 1,657 | 108,800 |
| 2015/12/14 | 1,729 | 1,769 | 1,704 | 1,755 | 96,600 |
| 2015/12/11 | 1,696 | 1,815 | 1,658 | 1,798 | 210,900 |
| 2015/12/10 | 1,711 | 1,739 | 1,659 | 1,683 | 116,600 |
| 2015/12/09 | 1,694 | 1,847 | 1,645 | 1,748 | 440,400 |
| 2015/12/08 | 1,478 | 1,700 | 1,476 | 1,700 | 553,200 |
| 2015/12/07 | 1,410 | 1,522 | 1,410 | 1,499 | 257,300 |
| 2015/12/04 | 1,320 | 1,388 | 1,311 | 1,388 | 53,700 |
| 2015/12/03 | 1,353 | 1,359 | 1,331 | 1,346 | 25,000 |
| 2015/12/02 | 1,334 | 1,359 | 1,300 | 1,357 | 39,800 |
| 2015/12/01 | 1,330 | 1,350 | 1,318 | 1,323 | 30,100 |
| 2015/11/30 | 1,329 | 1,388 | 1,329 | 1,341 | 86,700 |
| 2015/11/27 | 1,336 | 1,346 | 1,320 | 1,330 | 52,300 |
| 2015/11/26 | 1,282 | 1,320 | 1,255 | 1,306 | 74,900 |
| 2015/11/25 | 1,250 | 1,264 | 1,226 | 1,261 | 41,900 |
| 2015/11/24 | 1,225 | 1,259 | 1,222 | 1,257 | 26,900 |
| 2015/11/20 | 1,250 | 1,262 | 1,225 | 1,230 | 27,300 |
| 2015/11/19 | 1,242 | 1,262 | 1,234 | 1,254 | 38,500 |
| 2015/11/18 | 1,282 | 1,287 | 1,225 | 1,228 | 51,200 |
| 2015/11/17 | 1,286 | 1,296 | 1,272 | 1,276 | 15,400 |
| 2015/11/16 | 1,251 | 1,288 | 1,243 | 1,267 | 87,200 |
| 2015/11/13 | 1,300 | 1,320 | 1,285 | 1,309 | 47,400 |
| 2015/11/12 | 1,301 | 1,318 | 1,295 | 1,311 | 30,200 |
| 2015/11/11 | 1,333 | 1,333 | 1,306 | 1,319 | 34,000 |
| 2015/11/10 | 1,308 | 1,347 | 1,304 | 1,314 | 110,100 |
| 2015/11/09 | 1,276 | 1,312 | 1,260 | 1,308 | 99,600 |
| 2015/11/06 | 1,254 | 1,265 | 1,241 | 1,255 | 33,900 |
| 2015/11/05 | 1,231 | 1,293 | 1,230 | 1,284 | 92,500 |
| 2015/11/04 | 1,244 | 1,244 | 1,213 | 1,213 | 23,100 |
| 2015/11/02 | 1,230 | 1,230 | 1,211 | 1,218 | 13,900 |
| 2015/10/30 | 1,210 | 1,248 | 1,185 | 1,234 | 47,100 |
| 2015/10/29 | 1,220 | 1,226 | 1,150 | 1,204 | 36,100 |
| 2015/10/28 | 1,210 | 1,225 | 1,204 | 1,211 | 17,900 |
| 2015/10/27 | 1,228 | 1,229 | 1,200 | 1,201 | 19,300 |
| 2015/10/26 | 1,230 | 1,255 | 1,223 | 1,234 | 25,600 |
| 2015/10/23 | 1,221 | 1,237 | 1,208 | 1,220 | 15,000 |
| 2015/10/22 | 1,208 | 1,237 | 1,200 | 1,210 | 25,000 |
| 2015/10/21 | 1,203 | 1,220 | 1,192 | 1,202 | 27,700 |
| 2015/10/20 | 1,205 | 1,224 | 1,205 | 1,215 | 13,500 |
| 2015/10/19 | 1,225 | 1,229 | 1,204 | 1,205 | 14,700 |
| 2015/10/16 | 1,232 | 1,259 | 1,217 | 1,229 | 22,800 |
| 2015/10/15 | 1,198 | 1,277 | 1,178 | 1,231 | 36,200 |
| 2015/10/14 | 1,246 | 1,246 | 1,200 | 1,205 | 49,800 |
| 2015/10/13 | 1,295 | 1,336 | 1,268 | 1,275 | 181,800 |
| 2015/10/09 | 1,210 | 1,270 | 1,210 | 1,268 | 138,600 |
| 2015/10/08 | 1,196 | 1,198 | 1,172 | 1,190 | 17,300 |
| 2015/10/07 | 1,166 | 1,197 | 1,166 | 1,197 | 34,000 |
| 2015/10/06 | 1,168 | 1,185 | 1,155 | 1,169 | 43,800 |
| 2015/10/05 | 1,142 | 1,184 | 1,142 | 1,162 | 22,500 |
| 2015/10/02 | 1,157 | 1,157 | 1,128 | 1,141 | 17,400 |
| 2015/10/01 | 1,080 | 1,170 | 1,080 | 1,129 | 36,900 |
| 2015/09/30 | 1,072 | 1,096 | 1,061 | 1,070 | 19,300 |
| 2015/09/29 | 1,135 | 1,135 | 1,064 | 1,072 | 27,900 |
| 2015/09/28 | 1,119 | 1,136 | 1,107 | 1,132 | 10,500 |
| 2015/09/25 | 1,110 | 1,148 | 1,068 | 1,091 | 36,600 |
| 2015/09/24 | 1,140 | 1,169 | 1,107 | 1,116 | 36,200 |
| 2015/09/18 | 1,150 | 1,180 | 1,150 | 1,180 | 21,500 |
| 2015/09/17 | 1,151 | 1,185 | 1,150 | 1,180 | 34,000 |
| 2015/09/16 | 1,160 | 1,178 | 1,150 | 1,151 | 25,000 |
| 2015/09/15 | 1,180 | 1,212 | 1,156 | 1,158 | 37,900 |
| 2015/09/14 | 1,230 | 1,231 | 1,165 | 1,174 | 58,100 |
| 2015/09/11 | 1,176 | 1,230 | 1,172 | 1,204 | 90,300 |
| 2015/09/10 | 1,100 | 1,173 | 1,087 | 1,163 | 38,900 |
| 2015/09/09 | 1,130 | 1,148 | 1,116 | 1,132 | 54,200 |
| 2015/09/08 | 1,072 | 1,120 | 1,060 | 1,086 | 38,200 |
| 2015/09/07 | 1,032 | 1,080 | 1,021 | 1,042 | 35,900 |
| 2015/09/04 | 1,162 | 1,173 | 1,017 | 1,076 | 77,000 |
| 2015/09/03 | 1,150 | 1,184 | 1,136 | 1,166 | 60,600 |
| 2015/09/02 | 1,044 | 1,150 | 1,044 | 1,132 | 67,800 |
| 2015/09/01 | 1,076 | 1,167 | 1,067 | 1,104 | 154,000 |
| 2015/08/31 | 1,074 | 1,091 | 1,006 | 1,079 | 42,700 |
| 2015/08/28 | 1,039 | 1,087 | 1,033 | 1,086 | 80,800 |
| 2015/08/27 | 993 | 1,024 | 970 | 1,009 | 84,500 |
| 2015/08/26 | 925 | 970 | 865 | 948 | 114,200 |
| 2015/08/25 | 893 | 1,009 | 830 | 888 | 254,600 |
| 2015/08/24 | 1,024 | 1,050 | 962 | 968 | 239,700 |
| 2015/08/21 | 1,102 | 1,121 | 1,082 | 1,084 | 89,600 |
| 2015/08/20 | 1,165 | 1,175 | 1,123 | 1,162 | 34,600 |
| 2015/08/19 | 1,209 | 1,220 | 1,178 | 1,182 | 31,700 |
| 2015/08/18 | 1,230 | 1,245 | 1,200 | 1,200 | 62,900 |
| 2015/08/17 | 1,200 | 1,230 | 1,190 | 1,229 | 71,400 |
| 2015/08/14 | 1,200 | 1,203 | 1,160 | 1,172 | 63,700 |
| 2015/08/13 | 1,130 | 1,159 | 1,126 | 1,140 | 50,700 |
| 2015/08/12 | 1,158 | 1,170 | 1,110 | 1,110 | 49,300 |
| 2015/08/11 | 1,138 | 1,162 | 1,134 | 1,158 | 31,400 |
| 2015/08/10 | 1,160 | 1,180 | 1,142 | 1,144 | 32,900 |
| 2015/08/07 | 1,146 | 1,164 | 1,146 | 1,160 | 19,100 |
| 2015/08/06 | 1,160 | 1,164 | 1,150 | 1,155 | 28,200 |
| 2015/08/05 | 1,175 | 1,175 | 1,141 | 1,155 | 40,600 |
| 2015/08/04 | 1,180 | 1,194 | 1,162 | 1,174 | 25,900 |
| 2015/08/03 | 1,180 | 1,227 | 1,180 | 1,191 | 25,400 |
| 2015/07/31 | 1,160 | 1,205 | 1,154 | 1,191 | 28,000 |
| 2015/07/30 | 1,156 | 1,173 | 1,152 | 1,160 | 16,600 |
| 2015/07/29 | 1,155 | 1,170 | 1,153 | 1,161 | 26,600 |
| 2015/07/28 | 1,158 | 1,185 | 1,136 | 1,185 | 36,500 |
| 2015/07/27 | 1,200 | 1,209 | 1,181 | 1,186 | 42,100 |
| 2015/07/24 | 1,271 | 1,272 | 1,223 | 1,223 | 39,200 |
| 2015/07/23 | 1,281 | 1,281 | 1,255 | 1,261 | 62,200 |
| 2015/07/22 | 1,265 | 1,305 | 1,248 | 1,297 | 125,500 |
| 2015/07/21 | 1,210 | 1,339 | 1,203 | 1,265 | 180,400 |
| 2015/07/17 | 1,178 | 1,202 | 1,166 | 1,190 | 44,200 |
| 2015/07/16 | 1,166 | 1,176 | 1,137 | 1,174 | 30,200 |
| 2015/07/15 | 1,151 | 1,165 | 1,151 | 1,164 | 13,700 |
| 2015/07/14 | 1,125 | 1,166 | 1,125 | 1,162 | 59,500 |
| 2015/07/13 | 1,137 | 1,137 | 1,110 | 1,118 | 21,800 |
| 2015/07/10 | 1,148 | 1,148 | 1,091 | 1,111 | 33,300 |
| 2015/07/09 | 1,100 | 1,128 | 1,051 | 1,128 | 95,000 |
| 2015/07/08 | 1,198 | 1,198 | 1,135 | 1,149 | 71,400 |
| 2015/07/07 | 1,190 | 1,200 | 1,184 | 1,198 | 25,200 |
| 2015/07/06 | 1,194 | 1,200 | 1,181 | 1,182 | 51,600 |
| 2015/07/03 | 1,207 | 1,217 | 1,203 | 1,210 | 29,700 |
| 2015/07/02 | 1,244 | 1,244 | 1,221 | 1,228 | 28,700 |
| 2015/07/01 | 1,202 | 1,239 | 1,197 | 1,231 | 45,000 |
| 2015/06/30 | 1,198 | 1,222 | 1,190 | 1,203 | 44,700 |
| 2015/06/29 | 1,204 | 1,243 | 1,203 | 1,204 | 105,200 |
| 2015/06/26 | 1,263 | 1,278 | 1,250 | 1,255 | 33,400 |
| 2015/06/25 | 1,275 | 1,290 | 1,265 | 1,275 | 39,100 |
| 2015/06/24 | 1,299 | 1,299 | 1,276 | 1,280 | 62,400 |
| 2015/06/23 | 1,244 | 1,280 | 1,244 | 1,269 | 58,400 |
| 2015/06/22 | 1,226 | 1,260 | 1,226 | 1,252 | 34,200 |
| 2015/06/19 | 1,208 | 1,238 | 1,208 | 1,238 | 34,800 |
| 2015/06/18 | 1,225 | 1,230 | 1,202 | 1,202 | 55,600 |
| 2015/06/17 | 1,227 | 1,250 | 1,223 | 1,223 | 27,200 |
| 2015/06/16 | 1,241 | 1,243 | 1,225 | 1,226 | 25,100 |
| 2015/06/15 | 1,260 | 1,264 | 1,244 | 1,250 | 22,500 |
| 2015/06/12 | 1,242 | 1,271 | 1,238 | 1,264 | 40,900 |
| 2015/06/11 | 1,240 | 1,241 | 1,220 | 1,231 | 46,900 |
| 2015/06/10 | 1,237 | 1,247 | 1,227 | 1,235 | 31,800 |
| 2015/06/09 | 1,256 | 1,264 | 1,240 | 1,240 | 38,400 |
| 2015/06/08 | 1,265 | 1,274 | 1,260 | 1,263 | 24,300 |
| 2015/06/05 | 1,280 | 1,287 | 1,262 | 1,266 | 39,300 |
| 2015/06/04 | 1,270 | 1,282 | 1,267 | 1,272 | 17,300 |
| 2015/06/03 | 1,285 | 1,293 | 1,266 | 1,268 | 43,500 |
| 2015/06/02 | 1,280 | 1,305 | 1,272 | 1,292 | 44,800 |
| 2015/06/01 | 1,260 | 1,302 | 1,260 | 1,291 | 54,800 |
| 2015/05/29 | 1,252 | 1,276 | 1,251 | 1,263 | 61,800 |
| 2015/05/28 | 1,295 | 1,316 | 1,281 | 1,282 | 34,200 |
| 2015/05/27 | 1,290 | 1,306 | 1,285 | 1,303 | 29,800 |
| 2015/05/26 | 1,320 | 1,324 | 1,290 | 1,300 | 52,200 |
| 2015/05/25 | 1,323 | 1,349 | 1,320 | 1,322 | 48,200 |
| 2015/05/22 | 1,312 | 1,353 | 1,308 | 1,349 | 94,300 |
| 2015/05/21 | 1,271 | 1,344 | 1,271 | 1,312 | 94,600 |
| 2015/05/20 | 1,263 | 1,323 | 1,263 | 1,291 | 132,100 |
| 2015/05/19 | 1,287 | 1,287 | 1,239 | 1,250 | 108,700 |
| 2015/05/18 | 1,295 | 1,295 | 1,223 | 1,230 | 190,200 |
| 2015/05/15 | 1,426 | 1,427 | 1,254 | 1,289 | 453,400 |
| 2015/05/14 | 1,470 | 1,520 | 1,470 | 1,520 | 61,300 |
| 2015/05/13 | 1,472 | 1,492 | 1,466 | 1,470 | 55,100 |
| 2015/05/12 | 1,483 | 1,498 | 1,480 | 1,485 | 31,100 |
| 2015/05/11 | 1,485 | 1,518 | 1,457 | 1,493 | 77,300 |
| 2015/05/08 | 1,500 | 1,505 | 1,488 | 1,493 | 48,300 |
| 2015/05/07 | 1,480 | 1,506 | 1,479 | 1,500 | 49,100 |
| 2015/05/01 | 1,483 | 1,522 | 1,483 | 1,509 | 58,300 |
| 2015/04/30 | 1,545 | 1,559 | 1,500 | 1,510 | 65,100 |
| 2015/04/28 | 1,581 | 1,587 | 1,553 | 1,553 | 97,600 |
| 2015/04/27 | 1,625 | 1,625 | 1,572 | 1,592 | 45,500 |
| 2015/04/24 | 1,640 | 1,640 | 1,604 | 1,610 | 31,600 |
| 2015/04/23 | 1,649 | 1,655 | 1,635 | 1,646 | 36,500 |
| 2015/04/22 | 1,648 | 1,662 | 1,636 | 1,649 | 32,100 |
| 2015/04/21 | 1,613 | 1,660 | 1,611 | 1,651 | 56,400 |
| 2015/04/20 | 1,580 | 1,660 | 1,566 | 1,605 | 50,000 |
| 2015/04/17 | 1,600 | 1,620 | 1,580 | 1,585 | 99,600 |
| 2015/04/16 | 1,650 | 1,662 | 1,600 | 1,619 | 48,900 |
| 2015/04/15 | 1,681 | 1,685 | 1,625 | 1,641 | 86,800 |
| 2015/04/14 | 1,580 | 1,659 | 1,580 | 1,659 | 135,500 |
| 2015/04/13 | 1,591 | 1,595 | 1,560 | 1,569 | 54,100 |
| 2015/04/10 | 1,592 | 1,610 | 1,561 | 1,583 | 53,900 |
| 2015/04/09 | 1,629 | 1,639 | 1,580 | 1,605 | 74,100 |
| 2015/04/08 | 1,570 | 1,614 | 1,565 | 1,605 | 80,100 |
| 2015/04/07 | 1,517 | 1,569 | 1,507 | 1,569 | 81,200 |
| 2015/04/06 | 1,490 | 1,517 | 1,485 | 1,510 | 28,400 |
| 2015/04/03 | 1,515 | 1,535 | 1,482 | 1,499 | 39,400 |
| 2015/04/02 | 1,539 | 1,539 | 1,510 | 1,512 | 29,500 |
| 2015/04/01 | 1,534 | 1,573 | 1,507 | 1,525 | 100,100 |
| 2015/03/31 | 1,470 | 1,545 | 1,449 | 1,531 | 142,000 |
| 2015/03/30 | 1,533 | 1,550 | 1,466 | 1,480 | 145,600 |
| 2015/03/27 | 1,550 | 1,680 | 1,544 | 1,579 | 89,100 |
| 2015/03/27 | 1 -> 4.00 分割 | ||||
| 2015/03/26 | 6,680 | 6,720 | 6,570 | 6,570 | 26,300 |
| 2015/03/25 | 6,800 | 6,800 | 6,700 | 6,750 | 11,800 |
| 2015/03/24 | 6,700 | 6,850 | 6,690 | 6,770 | 11,900 |
| 2015/03/23 | 7,010 | 7,010 | 6,780 | 6,800 | 17,200 |
| 2015/03/20 | 6,410 | 6,970 | 6,330 | 6,920 | 68,900 |
| 2015/03/19 | 6,710 | 6,740 | 6,570 | 6,580 | 32,700 |
| 2015/03/18 | 6,830 | 6,850 | 6,680 | 6,770 | 35,400 |
| 2015/03/17 | 6,880 | 6,940 | 6,820 | 6,860 | 22,800 |
| 2015/03/16 | 6,960 | 7,000 | 6,890 | 6,920 | 23,500 |
| 2015/03/13 | 7,130 | 7,130 | 7,010 | 7,020 | 19,600 |
| 2015/03/12 | 7,100 | 7,130 | 7,060 | 7,130 | 6,400 |
| 2015/03/11 | 6,950 | 7,140 | 6,950 | 7,100 | 14,200 |
| 2015/03/10 | 7,140 | 7,180 | 6,970 | 7,010 | 19,500 |
| 2015/03/09 | 7,010 | 7,230 | 7,000 | 7,140 | 15,200 |
| 2015/03/06 | 7,440 | 7,440 | 7,090 | 7,120 | 24,300 |
| 2015/03/05 | 7,330 | 7,510 | 7,250 | 7,400 | 29,700 |
| 2015/03/04 | 6,990 | 7,290 | 6,880 | 7,240 | 25,200 |
| 2015/03/03 | 7,100 | 7,150 | 6,880 | 7,070 | 58,000 |
| 2015/03/02 | 7,370 | 7,420 | 7,150 | 7,200 | 28,900 |
| 2015/02/27 | 7,570 | 7,650 | 7,230 | 7,350 | 56,600 |
| 2015/02/26 | 7,080 | 7,280 | 6,990 | 7,270 | 27,100 |
| 2015/02/25 | 6,990 | 7,040 | 6,870 | 7,000 | 17,200 |
| 2015/02/24 | 7,000 | 7,060 | 6,930 | 6,960 | 19,300 |
| 2015/02/23 | 7,030 | 7,060 | 6,820 | 6,980 | 34,300 |
| 2015/02/20 | 7,200 | 7,300 | 7,000 | 7,040 | 34,300 |
| 2015/02/19 | 7,300 | 7,320 | 7,100 | 7,190 | 23,000 |
| 2015/02/18 | 7,370 | 7,560 | 7,210 | 7,230 | 40,700 |
| 2015/02/17 | 7,840 | 7,840 | 7,310 | 7,350 | 81,900 |
| 2015/02/16 | 7,250 | 7,780 | 7,120 | 7,780 | 208,100 |
| 2015/02/13 | 6,890 | 6,960 | 6,740 | 6,780 | 31,200 |
| 2015/02/12 | 6,830 | 6,850 | 6,680 | 6,690 | 20,200 |
| 2015/02/10 | 6,680 | 6,840 | 6,650 | 6,740 | 20,400 |
| 2015/02/09 | 6,890 | 6,900 | 6,740 | 6,750 | 15,700 |
| 2015/02/06 | 6,780 | 6,930 | 6,670 | 6,890 | 38,800 |
| 2015/02/05 | 6,910 | 6,930 | 6,720 | 6,730 | 32,000 |
| 2015/02/04 | 6,850 | 7,100 | 6,850 | 6,930 | 21,200 |
| 2015/02/03 | 7,120 | 7,170 | 6,810 | 6,830 | 45,000 |
| 2015/02/02 | 7,120 | 7,200 | 7,040 | 7,100 | 28,000 |
| 2015/01/30 | 7,600 | 7,710 | 7,120 | 7,290 | 54,500 |
| 2015/01/29 | 7,600 | 7,980 | 7,500 | 7,570 | 58,700 |
| 2015/01/28 | 7,390 | 7,700 | 7,380 | 7,660 | 42,500 |
| 2015/01/27 | 7,300 | 7,480 | 7,190 | 7,480 | 20,000 |
| 2015/01/26 | 7,030 | 7,300 | 7,030 | 7,260 | 29,500 |
| 2015/01/23 | 7,070 | 7,160 | 7,020 | 7,110 | 20,400 |
| 2015/01/22 | 7,180 | 7,210 | 7,000 | 7,020 | 29,800 |
| 2015/01/21 | 7,330 | 7,430 | 7,120 | 7,120 | 27,100 |
| 2015/01/20 | 7,240 | 7,560 | 7,190 | 7,330 | 40,400 |
| 2015/01/19 | 7,650 | 7,670 | 7,280 | 7,280 | 52,900 |
| 2015/01/16 | 7,780 | 7,840 | 7,380 | 7,670 | 66,100 |
| 2015/01/15 | 8,090 | 8,150 | 7,620 | 7,990 | 51,500 |
| 2015/01/14 | 8,450 | 8,600 | 8,000 | 8,100 | 95,300 |
| 2015/01/13 | 7,790 | 8,250 | 7,780 | 8,190 | 114,100 |
| 2015/01/09 | 7,850 | 7,870 | 7,500 | 7,580 | 66,700 |
| 2015/01/08 | 8,090 | 8,200 | 7,840 | 7,920 | 48,300 |
| 2015/01/07 | 8,180 | 8,300 | 7,950 | 8,100 | 55,500 |
| 2015/01/06 | 8,250 | 8,340 | 8,100 | 8,330 | 72,400 |
| 2015/01/05 | 8,650 | 8,880 | 8,480 | 8,550 | 115,100 |