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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,598 | 1,623 | 1,578 | 1,592 | 75,500 |
| 2017/12/28 | 1,616 | 1,631 | 1,586 | 1,586 | 103,100 |
| 2017/12/27 | 1,570 | 1,626 | 1,570 | 1,626 | 139,800 |
| 2017/12/26 | 1,520 | 1,580 | 1,512 | 1,564 | 305,600 |
| 2017/12/25 | 1,540 | 1,545 | 1,510 | 1,527 | 335,300 |
| 2017/12/22 | 1,607 | 1,607 | 1,556 | 1,563 | 288,600 |
| 2017/12/21 | 1,621 | 1,621 | 1,604 | 1,608 | 95,700 |
| 2017/12/20 | 1,622 | 1,637 | 1,601 | 1,623 | 173,200 |
| 2017/12/19 | 1,656 | 1,668 | 1,620 | 1,621 | 114,200 |
| 2017/12/18 | 1,635 | 1,657 | 1,635 | 1,654 | 48,000 |
| 2017/12/15 | 1,635 | 1,637 | 1,622 | 1,629 | 82,200 |
| 2017/12/14 | 1,623 | 1,655 | 1,623 | 1,638 | 52,700 |
| 2017/12/13 | 1,670 | 1,670 | 1,624 | 1,632 | 127,800 |
| 2017/12/12 | 1,701 | 1,713 | 1,664 | 1,670 | 107,200 |
| 2017/12/11 | 1,700 | 1,711 | 1,678 | 1,699 | 49,300 |
| 2017/12/08 | 1,696 | 1,711 | 1,674 | 1,683 | 73,800 |
| 2017/12/07 | 1,671 | 1,714 | 1,657 | 1,706 | 102,800 |
| 2017/12/06 | 1,659 | 1,676 | 1,624 | 1,640 | 83,200 |
| 2017/12/05 | 1,633 | 1,648 | 1,592 | 1,633 | 181,600 |
| 2017/12/04 | 1,679 | 1,685 | 1,641 | 1,641 | 125,100 |
| 2017/12/01 | 1,720 | 1,723 | 1,672 | 1,678 | 165,200 |
| 2017/11/30 | 1,711 | 1,717 | 1,673 | 1,707 | 187,300 |
| 2017/11/29 | 1,745 | 1,758 | 1,717 | 1,723 | 127,000 |
| 2017/11/28 | 1,711 | 1,725 | 1,705 | 1,722 | 96,300 |
| 2017/11/27 | 1,725 | 1,739 | 1,705 | 1,705 | 166,700 |
| 2017/11/24 | 1,740 | 1,743 | 1,710 | 1,719 | 223,000 |
| 2017/11/22 | 1,780 | 1,783 | 1,731 | 1,743 | 281,700 |
| 2017/11/21 | 1,800 | 1,807 | 1,742 | 1,760 | 620,500 |
| 2017/11/20 | 1,890 | 1,918 | 1,854 | 1,915 | 101,500 |
| 2017/11/17 | 1,881 | 1,900 | 1,782 | 1,890 | 269,100 |
| 2017/11/16 | 1,819 | 1,914 | 1,774 | 1,910 | 106,200 |
| 2017/11/15 | 1,880 | 1,882 | 1,800 | 1,838 | 188,200 |
| 2017/11/14 | 2,015 | 2,020 | 1,878 | 1,915 | 318,000 |
| 2017/11/13 | 2,000 | 2,050 | 1,970 | 2,013 | 108,700 |
| 2017/11/10 | 1,939 | 1,978 | 1,939 | 1,970 | 70,800 |
| 2017/11/09 | 1,989 | 1,992 | 1,923 | 1,939 | 116,200 |
| 2017/11/08 | 1,986 | 2,011 | 1,967 | 1,988 | 71,300 |
| 2017/11/07 | 1,959 | 2,013 | 1,933 | 2,007 | 88,500 |
| 2017/11/06 | 2,012 | 2,025 | 1,931 | 1,931 | 129,400 |
| 2017/11/02 | 2,096 | 2,099 | 1,977 | 2,039 | 134,000 |
| 2017/11/01 | 2,000 | 2,150 | 2,000 | 2,095 | 459,200 |
| 2017/10/31 | 1,863 | 1,877 | 1,858 | 1,869 | 33,800 |
| 2017/10/30 | 1,828 | 1,858 | 1,828 | 1,855 | 40,400 |
| 2017/10/27 | 1,791 | 1,809 | 1,782 | 1,809 | 17,000 |
| 2017/10/26 | 1,820 | 1,821 | 1,797 | 1,797 | 23,400 |
| 2017/10/25 | 1,770 | 1,806 | 1,770 | 1,800 | 35,700 |
| 2017/10/24 | 1,736 | 1,759 | 1,709 | 1,759 | 42,200 |
| 2017/10/23 | 1,737 | 1,742 | 1,713 | 1,736 | 29,700 |
| 2017/10/20 | 1,705 | 1,752 | 1,705 | 1,736 | 20,800 |
| 2017/10/19 | 1,712 | 1,722 | 1,705 | 1,713 | 36,900 |
| 2017/10/18 | 1,725 | 1,731 | 1,715 | 1,718 | 38,900 |
| 2017/10/17 | 1,762 | 1,771 | 1,723 | 1,735 | 61,900 |
| 2017/10/16 | 1,780 | 1,788 | 1,763 | 1,774 | 25,000 |
| 2017/10/13 | 1,784 | 1,793 | 1,763 | 1,780 | 25,600 |
| 2017/10/12 | 1,797 | 1,799 | 1,769 | 1,782 | 27,700 |
| 2017/10/11 | 1,811 | 1,816 | 1,763 | 1,780 | 64,800 |
| 2017/10/10 | 1,821 | 1,839 | 1,782 | 1,808 | 46,100 |
| 2017/10/06 | 1,825 | 1,880 | 1,825 | 1,832 | 59,600 |
| 2017/10/05 | 1,860 | 1,872 | 1,808 | 1,808 | 32,400 |
| 2017/10/04 | 1,860 | 1,900 | 1,839 | 1,860 | 49,000 |
| 2017/10/03 | 1,910 | 1,913 | 1,860 | 1,871 | 44,100 |
| 2017/10/02 | 1,876 | 1,895 | 1,851 | 1,892 | 75,100 |
| 2017/09/29 | 1,780 | 1,880 | 1,776 | 1,879 | 141,000 |
| 2017/09/28 | 1,740 | 1,789 | 1,736 | 1,778 | 71,600 |
| 2017/09/27 | 1,681 | 1,745 | 1,675 | 1,718 | 65,200 |
| 2017/09/26 | 1,667 | 1,679 | 1,660 | 1,665 | 22,800 |
| 2017/09/25 | 1,655 | 1,671 | 1,654 | 1,664 | 31,900 |
| 2017/09/22 | 1,667 | 1,678 | 1,657 | 1,657 | 33,400 |
| 2017/09/21 | 1,680 | 1,695 | 1,669 | 1,669 | 34,100 |
| 2017/09/20 | 1,690 | 1,698 | 1,670 | 1,675 | 32,400 |
| 2017/09/19 | 1,707 | 1,740 | 1,685 | 1,699 | 31,800 |
| 2017/09/15 | 1,684 | 1,702 | 1,682 | 1,688 | 23,300 |
| 2017/09/14 | 1,723 | 1,723 | 1,681 | 1,701 | 43,300 |
| 2017/09/13 | 1,728 | 1,733 | 1,698 | 1,725 | 21,800 |
| 2017/09/12 | 1,683 | 1,722 | 1,675 | 1,722 | 37,600 |
| 2017/09/11 | 1,710 | 1,720 | 1,671 | 1,680 | 25,200 |
| 2017/09/08 | 1,633 | 1,699 | 1,633 | 1,665 | 21,700 |
| 2017/09/07 | 1,663 | 1,692 | 1,639 | 1,644 | 33,500 |
| 2017/09/06 | 1,613 | 1,673 | 1,604 | 1,663 | 41,300 |
| 2017/09/05 | 1,667 | 1,667 | 1,631 | 1,640 | 35,200 |
| 2017/09/04 | 1,690 | 1,691 | 1,663 | 1,675 | 26,600 |
| 2017/09/01 | 1,716 | 1,723 | 1,685 | 1,695 | 75,100 |
| 2017/08/31 | 1,752 | 1,752 | 1,715 | 1,727 | 13,000 |
| 2017/08/30 | 1,739 | 1,749 | 1,724 | 1,724 | 11,000 |
| 2017/08/29 | 1,717 | 1,727 | 1,704 | 1,727 | 21,300 |
| 2017/08/28 | 1,754 | 1,754 | 1,732 | 1,740 | 11,400 |
| 2017/08/25 | 1,748 | 1,754 | 1,729 | 1,730 | 5,700 |
| 2017/08/24 | 1,749 | 1,759 | 1,731 | 1,750 | 19,200 |
| 2017/08/23 | 1,758 | 1,794 | 1,738 | 1,749 | 23,900 |
| 2017/08/22 | 1,730 | 1,746 | 1,711 | 1,745 | 28,400 |
| 2017/08/21 | 1,740 | 1,751 | 1,722 | 1,735 | 22,500 |
| 2017/08/18 | 1,732 | 1,762 | 1,710 | 1,746 | 19,400 |
| 2017/08/17 | 1,734 | 1,787 | 1,728 | 1,772 | 27,900 |
| 2017/08/16 | 1,703 | 1,776 | 1,700 | 1,743 | 43,100 |
| 2017/08/15 | 1,737 | 1,758 | 1,691 | 1,713 | 86,600 |
| 2017/08/14 | 1,749 | 1,772 | 1,724 | 1,772 | 29,200 |
| 2017/08/10 | 1,776 | 1,797 | 1,770 | 1,776 | 17,500 |
| 2017/08/09 | 1,824 | 1,828 | 1,777 | 1,793 | 37,200 |
| 2017/08/08 | 1,801 | 1,817 | 1,801 | 1,815 | 5,900 |
| 2017/08/07 | 1,832 | 1,832 | 1,781 | 1,800 | 10,000 |
| 2017/08/04 | 1,824 | 1,824 | 1,788 | 1,802 | 7,500 |
| 2017/08/03 | 1,826 | 1,829 | 1,796 | 1,810 | 6,600 |
| 2017/08/02 | 1,809 | 1,833 | 1,797 | 1,826 | 26,600 |
| 2017/08/01 | 1,886 | 1,886 | 1,763 | 1,783 | 52,200 |
| 2017/07/31 | 1,871 | 1,872 | 1,816 | 1,843 | 15,400 |
| 2017/07/28 | 1,920 | 1,920 | 1,851 | 1,860 | 24,500 |
| 2017/07/27 | 1,919 | 1,924 | 1,909 | 1,919 | 36,100 |
| 2017/07/26 | 1,900 | 1,920 | 1,893 | 1,916 | 48,400 |
| 2017/07/25 | 1,899 | 1,918 | 1,881 | 1,885 | 70,200 |
| 2017/07/24 | 1,874 | 1,900 | 1,857 | 1,887 | 37,700 |
| 2017/07/21 | 1,811 | 1,900 | 1,810 | 1,887 | 108,600 |
| 2017/07/20 | 1,803 | 1,850 | 1,803 | 1,813 | 33,200 |
| 2017/07/19 | 1,812 | 1,820 | 1,786 | 1,802 | 38,500 |
| 2017/07/18 | 1,792 | 1,822 | 1,785 | 1,822 | 74,400 |
| 2017/07/14 | 1,751 | 1,777 | 1,751 | 1,774 | 21,300 |
| 2017/07/13 | 1,760 | 1,761 | 1,742 | 1,748 | 13,600 |
| 2017/07/12 | 1,736 | 1,776 | 1,736 | 1,765 | 22,400 |
| 2017/07/11 | 1,777 | 1,785 | 1,752 | 1,763 | 35,900 |
| 2017/07/10 | 1,746 | 1,780 | 1,728 | 1,760 | 36,700 |
| 2017/07/07 | 1,749 | 1,749 | 1,713 | 1,720 | 10,000 |
| 2017/07/06 | 1,729 | 1,758 | 1,709 | 1,733 | 30,100 |
| 2017/07/05 | 1,757 | 1,760 | 1,700 | 1,705 | 77,500 |
| 2017/07/04 | 1,812 | 1,820 | 1,772 | 1,773 | 47,400 |
| 2017/07/03 | 1,785 | 1,835 | 1,766 | 1,820 | 78,600 |
| 2017/06/30 | 1,706 | 1,775 | 1,706 | 1,775 | 40,000 |
| 2017/06/29 | 1,708 | 1,743 | 1,706 | 1,740 | 31,900 |
| 2017/06/28 | 1,708 | 1,713 | 1,685 | 1,685 | 25,500 |
| 2017/06/27 | 1,721 | 1,733 | 1,701 | 1,725 | 31,200 |
| 2017/06/26 | 1,684 | 1,730 | 1,684 | 1,725 | 39,700 |
| 2017/06/23 | 1,710 | 1,715 | 1,670 | 1,684 | 20,300 |
| 2017/06/22 | 1,703 | 1,710 | 1,698 | 1,698 | 13,500 |
| 2017/06/21 | 1,715 | 1,730 | 1,695 | 1,702 | 28,600 |
| 2017/06/20 | 1,706 | 1,728 | 1,693 | 1,720 | 16,800 |
| 2017/06/19 | 1,665 | 1,699 | 1,665 | 1,699 | 33,200 |
| 2017/06/16 | 1,691 | 1,691 | 1,661 | 1,674 | 25,600 |
| 2017/06/15 | 1,701 | 1,701 | 1,661 | 1,673 | 41,200 |
| 2017/06/14 | 1,730 | 1,730 | 1,692 | 1,710 | 21,300 |
| 2017/06/13 | 1,700 | 1,720 | 1,676 | 1,712 | 22,400 |
| 2017/06/12 | 1,690 | 1,703 | 1,676 | 1,682 | 24,700 |
| 2017/06/09 | 1,708 | 1,717 | 1,692 | 1,695 | 24,400 |
| 2017/06/08 | 1,702 | 1,720 | 1,701 | 1,714 | 19,400 |
| 2017/06/07 | 1,692 | 1,710 | 1,692 | 1,702 | 20,400 |
| 2017/06/06 | 1,707 | 1,715 | 1,692 | 1,692 | 48,400 |
| 2017/06/05 | 1,740 | 1,740 | 1,700 | 1,717 | 40,500 |
| 2017/06/02 | 1,774 | 1,775 | 1,712 | 1,732 | 30,700 |
| 2017/06/01 | 1,725 | 1,760 | 1,725 | 1,734 | 23,600 |
| 2017/05/31 | 1,807 | 1,819 | 1,737 | 1,737 | 36,600 |
| 2017/05/30 | 1,791 | 1,810 | 1,763 | 1,767 | 34,500 |
| 2017/05/29 | 1,848 | 1,864 | 1,803 | 1,803 | 26,800 |
| 2017/05/26 | 1,868 | 1,883 | 1,858 | 1,872 | 55,600 |
| 2017/05/25 | 1,842 | 1,866 | 1,825 | 1,846 | 34,300 |
| 2017/05/24 | 1,819 | 1,875 | 1,800 | 1,870 | 138,700 |
| 2017/05/23 | 1,809 | 1,830 | 1,767 | 1,790 | 47,400 |
| 2017/05/22 | 1,803 | 1,835 | 1,803 | 1,821 | 71,200 |
| 2017/05/19 | 1,707 | 1,846 | 1,686 | 1,803 | 120,700 |
| 2017/05/18 | 1,653 | 1,700 | 1,652 | 1,681 | 76,700 |
| 2017/05/17 | 1,787 | 1,787 | 1,706 | 1,713 | 42,100 |
| 2017/05/16 | 1,710 | 1,810 | 1,710 | 1,766 | 93,400 |
| 2017/05/15 | 1,766 | 1,796 | 1,696 | 1,720 | 126,800 |
| 2017/05/12 | 1,790 | 1,843 | 1,775 | 1,822 | 45,800 |
| 2017/05/11 | 1,850 | 1,850 | 1,780 | 1,795 | 70,900 |
| 2017/05/10 | 1,878 | 1,898 | 1,850 | 1,850 | 36,300 |
| 2017/05/09 | 1,848 | 1,876 | 1,829 | 1,858 | 47,400 |
| 2017/05/08 | 1,860 | 1,897 | 1,830 | 1,848 | 67,700 |
| 2017/05/02 | 1,816 | 1,834 | 1,807 | 1,823 | 49,300 |
| 2017/05/01 | 1,750 | 1,805 | 1,743 | 1,803 | 66,900 |
| 2017/04/28 | 1,759 | 1,759 | 1,720 | 1,743 | 32,800 |
| 2017/04/27 | 1,744 | 1,744 | 1,715 | 1,743 | 19,100 |
| 2017/04/26 | 1,684 | 1,735 | 1,680 | 1,728 | 63,900 |
| 2017/04/25 | 1,674 | 1,674 | 1,659 | 1,663 | 17,800 |
| 2017/04/24 | 1,653 | 1,680 | 1,636 | 1,658 | 50,300 |
| 2017/04/21 | 1,623 | 1,644 | 1,610 | 1,632 | 28,300 |
| 2017/04/20 | 1,621 | 1,645 | 1,617 | 1,621 | 36,900 |
| 2017/04/19 | 1,542 | 1,595 | 1,531 | 1,594 | 38,900 |
| 2017/04/18 | 1,544 | 1,586 | 1,538 | 1,551 | 74,500 |
| 2017/04/17 | 1,529 | 1,592 | 1,520 | 1,523 | 58,100 |
| 2017/04/14 | 1,580 | 1,614 | 1,548 | 1,548 | 36,200 |
| 2017/04/13 | 1,550 | 1,600 | 1,515 | 1,579 | 61,600 |
| 2017/04/12 | 1,625 | 1,625 | 1,572 | 1,591 | 83,300 |
| 2017/04/11 | 1,670 | 1,670 | 1,635 | 1,643 | 62,500 |
| 2017/04/10 | 1,707 | 1,725 | 1,671 | 1,692 | 35,700 |
| 2017/04/07 | 1,730 | 1,743 | 1,631 | 1,715 | 84,600 |
| 2017/04/06 | 1,786 | 1,790 | 1,677 | 1,690 | 169,500 |
| 2017/04/05 | 1,794 | 1,842 | 1,709 | 1,842 | 113,000 |
| 2017/04/04 | 1,872 | 1,886 | 1,800 | 1,803 | 68,700 |
| 2017/04/03 | 1,930 | 1,930 | 1,884 | 1,888 | 64,800 |
| 2017/03/31 | 1,872 | 1,934 | 1,870 | 1,893 | 127,200 |
| 2017/03/30 | 1,844 | 1,880 | 1,820 | 1,851 | 55,400 |
| 2017/03/29 | 1,793 | 1,830 | 1,788 | 1,814 | 45,100 |
| 2017/03/28 | 1,827 | 1,850 | 1,757 | 1,795 | 49,900 |
| 2017/03/27 | 1,849 | 1,857 | 1,808 | 1,808 | 43,300 |
| 2017/03/24 | 1,823 | 1,876 | 1,790 | 1,860 | 50,200 |
| 2017/03/23 | 1,819 | 1,828 | 1,784 | 1,800 | 58,400 |
| 2017/03/22 | 1,808 | 1,821 | 1,800 | 1,806 | 43,400 |
| 2017/03/21 | 1,902 | 1,912 | 1,844 | 1,848 | 67,900 |
| 2017/03/17 | 1,937 | 1,937 | 1,833 | 1,894 | 104,100 |
| 2017/03/16 | 1,920 | 1,955 | 1,900 | 1,914 | 39,800 |
| 2017/03/15 | 1,946 | 1,992 | 1,901 | 1,919 | 68,400 |
| 2017/03/14 | 1,985 | 2,008 | 1,950 | 1,980 | 44,900 |
| 2017/03/13 | 2,000 | 2,010 | 1,950 | 1,981 | 66,000 |
| 2017/03/10 | 1,983 | 2,026 | 1,983 | 2,008 | 84,800 |
| 2017/03/09 | 1,950 | 2,040 | 1,943 | 1,977 | 240,000 |
| 2017/03/08 | 1,903 | 1,915 | 1,863 | 1,879 | 53,700 |
| 2017/03/07 | 1,963 | 1,964 | 1,902 | 1,903 | 57,600 |
| 2017/03/06 | 1,940 | 1,972 | 1,908 | 1,967 | 48,800 |
| 2017/03/03 | 1,989 | 1,994 | 1,930 | 1,940 | 72,600 |
| 2017/03/02 | 1,985 | 2,008 | 1,960 | 1,993 | 136,700 |
| 2017/03/01 | 1,932 | 1,990 | 1,888 | 1,964 | 122,500 |
| 2017/02/28 | 1,935 | 1,975 | 1,900 | 1,940 | 118,500 |
| 2017/02/27 | 1,941 | 1,941 | 1,872 | 1,910 | 75,700 |
| 2017/02/24 | 1,906 | 1,952 | 1,881 | 1,942 | 109,300 |
| 2017/02/23 | 1,862 | 1,935 | 1,850 | 1,925 | 86,800 |
| 2017/02/22 | 1,861 | 1,894 | 1,828 | 1,862 | 103,800 |
| 2017/02/21 | 1,864 | 1,980 | 1,837 | 1,875 | 504,500 |
| 2017/02/20 | 1,800 | 1,824 | 1,800 | 1,807 | 63,700 |
| 2017/02/17 | 1,780 | 1,838 | 1,766 | 1,800 | 182,000 |
| 2017/02/16 | 1,690 | 1,782 | 1,678 | 1,772 | 121,700 |
| 2017/02/15 | 1,711 | 1,768 | 1,678 | 1,716 | 83,000 |
| 2017/02/14 | 1,800 | 1,854 | 1,671 | 1,671 | 241,800 |
| 2017/02/13 | 1,650 | 1,772 | 1,631 | 1,694 | 103,600 |
| 2017/02/10 | 1,635 | 1,679 | 1,635 | 1,656 | 18,800 |
| 2017/02/09 | 1,646 | 1,655 | 1,635 | 1,635 | 10,200 |
| 2017/02/08 | 1,652 | 1,665 | 1,642 | 1,655 | 10,900 |
| 2017/02/07 | 1,656 | 1,666 | 1,638 | 1,651 | 21,900 |
| 2017/02/06 | 1,656 | 1,686 | 1,650 | 1,673 | 15,900 |
| 2017/02/03 | 1,704 | 1,704 | 1,660 | 1,679 | 14,500 |
| 2017/02/02 | 1,719 | 1,719 | 1,681 | 1,689 | 41,000 |
| 2017/02/01 | 1,644 | 1,690 | 1,640 | 1,679 | 31,500 |
| 2017/01/31 | 1,677 | 1,698 | 1,604 | 1,644 | 43,400 |
| 2017/01/30 | 1,709 | 1,709 | 1,688 | 1,688 | 28,600 |
| 2017/01/27 | 1,710 | 1,716 | 1,695 | 1,702 | 69,200 |
| 2017/01/26 | 1,678 | 1,706 | 1,640 | 1,698 | 52,100 |
| 2017/01/25 | 1,626 | 1,660 | 1,606 | 1,644 | 49,700 |
| 2017/01/24 | 1,602 | 1,620 | 1,591 | 1,601 | 30,600 |
| 2017/01/23 | 1,611 | 1,646 | 1,594 | 1,625 | 38,800 |
| 2017/01/20 | 1,599 | 1,624 | 1,588 | 1,612 | 24,500 |
| 2017/01/19 | 1,643 | 1,654 | 1,590 | 1,598 | 59,200 |
| 2017/01/18 | 1,622 | 1,641 | 1,588 | 1,603 | 131,600 |
| 2017/01/17 | 1,734 | 1,745 | 1,660 | 1,680 | 62,700 |
| 2017/01/16 | 1,800 | 1,805 | 1,760 | 1,761 | 27,000 |
| 2017/01/13 | 1,767 | 1,850 | 1,767 | 1,804 | 40,300 |
| 2017/01/12 | 1,777 | 1,813 | 1,750 | 1,800 | 46,500 |
| 2017/01/11 | 1,770 | 1,827 | 1,770 | 1,773 | 42,100 |
| 2017/01/10 | 1,809 | 1,819 | 1,764 | 1,795 | 23,200 |
| 2017/01/06 | 1,862 | 1,891 | 1,803 | 1,810 | 66,000 |
| 2017/01/05 | 1,891 | 1,917 | 1,855 | 1,899 | 67,800 |
| 2017/01/04 | 1,810 | 1,896 | 1,810 | 1,891 | 121,300 |