3997 (株)トレードワークス 個別株価データ

東証JQS(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-01-04 | 1601 | 1616 | 1551 | 1588 | 3100 | 1588 |
2019-01-07 | 1610 | 1680 | 1610 | 1631 | 5300 | 1631 |
2019-01-08 | 1621 | 1672 | 1620 | 1663 | 4900 | 1663 |
2019-01-09 | 1670 | 1758 | 1641 | 1748 | 14800 | 1748 |
2019-01-10 | 1708 | 1730 | 1652 | 1689 | 11200 | 1689 |
2019-01-11 | 1681 | 1681 | 1630 | 1630 | 6000 | 1630 |
2019-01-15 | 1610 | 1679 | 1601 | 1630 | 8500 | 1630 |
2019-01-16 | 1640 | 1657 | 1633 | 1650 | 1800 | 1650 |
2019-01-17 | 1650 | 1708 | 1649 | 1708 | 5300 | 1708 |
2019-01-18 | 1687 | 1800 | 1687 | 1762 | 12400 | 1762 |
2019-01-21 | 1799 | 1807 | 1760 | 1794 | 15800 | 1794 |
2019-01-22 | 1818 | 1818 | 1750 | 1751 | 8300 | 1751 |
2019-01-23 | 1720 | 1751 | 1700 | 1730 | 2600 | 1730 |
2019-01-24 | 2010 | 2130 | 1839 | 2130 | 97900 | 2130 |
2019-01-25 | 2310 | 2490 | 2104 | 2104 | 256800 | 2104 |
2019-01-28 | 2054 | 2097 | 1980 | 2090 | 63100 | 2090 |
2019-01-29 | 2106 | 2115 | 2014 | 2069 | 31000 | 2069 |
2019-01-30 | 2024 | 2049 | 1953 | 1965 | 15000 | 1965 |
2019-01-31 | 1985 | 2025 | 1957 | 2000 | 9200 | 2000 |
2019-02-01 | 1964 | 1983 | 1950 | 1977 | 10000 | 1977 |
2019-02-04 | 2067 | 2067 | 1999 | 2018 | 12900 | 2018 |
2019-02-05 | 2000 | 2020 | 1981 | 1997 | 14100 | 1997 |
2019-02-06 | 1972 | 2005 | 1971 | 1985 | 11800 | 1985 |
2019-02-07 | 1985 | 2001 | 1980 | 1991 | 12300 | 1991 |
2019-02-08 | 1986 | 2017 | 1981 | 2000 | 16600 | 2000 |
2019-02-12 | 1590 | 1775 | 1590 | 1700 | 58000 | 1700 |
2019-02-13 | 1780 | 1875 | 1703 | 1739 | 51800 | 1739 |
2019-02-14 | 1705 | 1710 | 1619 | 1649 | 29000 | 1649 |
2019-02-15 | 1609 | 1647 | 1551 | 1585 | 32300 | 1585 |
2019-02-18 | 1552 | 1609 | 1530 | 1578 | 27200 | 1578 |
2019-02-19 | 1552 | 1571 | 1531 | 1556 | 9100 | 1556 |
2019-02-20 | 1550 | 1601 | 1550 | 1567 | 10000 | 1567 |
2019-02-21 | 1561 | 1561 | 1500 | 1506 | 27900 | 1506 |
2019-02-22 | 1506 | 1506 | 1476 | 1486 | 19200 | 1486 |
2019-02-25 | 1500 | 1620 | 1500 | 1591 | 54700 | 1591 |
2019-02-26 | 1631 | 1631 | 1526 | 1537 | 20000 | 1537 |
2019-02-27 | 1538 | 1576 | 1530 | 1567 | 5400 | 1567 |
2019-02-28 | 1567 | 1580 | 1532 | 1553 | 7000 | 1553 |
2019-03-01 | 1547 | 1559 | 1526 | 1535 | 4200 | 1535 |
2019-03-04 | 1560 | 1574 | 1550 | 1568 | 4100 | 1568 |
2019-03-05 | 1579 | 1630 | 1579 | 1608 | 20700 | 1608 |
2019-03-06 | 1629 | 1667 | 1621 | 1660 | 14100 | 1660 |
2019-03-07 | 1682 | 1682 | 1598 | 1610 | 11400 | 1610 |
2019-03-08 | 1558 | 1641 | 1558 | 1620 | 11700 | 1620 |
2019-03-11 | 1620 | 1676 | 1601 | 1676 | 10000 | 1676 |
2019-03-12 | 1688 | 1688 | 1640 | 1640 | 10400 | 1640 |
2019-03-13 | 1663 | 1677 | 1621 | 1642 | 8000 | 1642 |
2019-03-14 | 1651 | 1667 | 1629 | 1652 | 3900 | 1652 |
2019-03-15 | 1647 | 1663 | 1595 | 1595 | 7100 | 1595 |
2019-03-18 | 1588 | 1615 | 1565 | 1590 | 8700 | 1590 |
2019-03-19 | 1590 | 1591 | 1570 | 1576 | 4800 | 1576 |
2019-03-20 | 1600 | 1600 | 1572 | 1575 | 1200 | 1575 |
2019-03-22 | 1575 | 1585 | 1570 | 1575 | 5100 | 1575 |
2019-03-25 | 1537 | 1560 | 1490 | 1496 | 7200 | 1496 |
2019-03-26 | 1526 | 1536 | 1500 | 1502 | 116500 | 1502 |
2019-03-27 | 1542 | 1546 | 1499 | 1521 | 7200 | 1521 |
2019-03-28 | 1509 | 1535 | 1509 | 1527 | 2000 | 1527 |
2019-03-29 | 1547 | 1549 | 1529 | 1529 | 4600 | 1529 |
2019-04-01 | 1531 | 1534 | 1510 | 1510 | 6000 | 1510 |
2019-04-02 | 1516 | 1530 | 1495 | 1495 | 7900 | 1495 |
2019-04-03 | 1492 | 1525 | 1492 | 1515 | 2900 | 1515 |
2019-04-04 | 1527 | 1527 | 1500 | 1506 | 3800 | 1506 |
2019-04-05 | 1507 | 1519 | 1485 | 1516 | 5800 | 1516 |
2019-04-08 | 1516 | 1524 | 1500 | 1500 | 4300 | 1500 |
2019-04-09 | 1500 | 1524 | 1488 | 1524 | 3800 | 1524 |
2019-04-10 | 1520 | 1522 | 1498 | 1522 | 2400 | 1522 |
2019-04-11 | 1515 | 1524 | 1495 | 1504 | 3700 | 1504 |
2019-04-12 | 1498 | 1503 | 1486 | 1488 | 9100 | 1488 |
2019-04-15 | 1487 | 1512 | 1468 | 1479 | 4200 | 1479 |
2019-04-16 | 1478 | 1498 | 1478 | 1493 | 2700 | 1493 |
2019-04-17 | 1493 | 1504 | 1485 | 1500 | 4800 | 1500 |
2019-04-18 | 1486 | 1494 | 1471 | 1475 | 4900 | 1475 |
2019-04-19 | 1474 | 1485 | 1460 | 1470 | 8500 | 1470 |
2019-04-22 | 1455 | 1455 | 1430 | 1434 | 7500 | 1434 |
2019-04-23 | 1429 | 1431 | 1412 | 1418 | 5300 | 1418 |
2019-04-24 | 1418 | 1472 | 1417 | 1436 | 5900 | 1436 |
2019-04-25 | 1433 | 1468 | 1433 | 1461 | 2000 | 1461 |
2019-04-26 | 1431 | 1470 | 1430 | 1470 | 6800 | 1470 |
2019-05-07 | 1368 | 1450 | 1368 | 1444 | 7600 | 1444 |
2019-05-08 | 1421 | 1421 | 1402 | 1403 | 3100 | 1403 |
2019-05-09 | 1401 | 1432 | 1398 | 1404 | 5700 | 1404 |
2019-05-10 | 1391 | 1409 | 1391 | 1399 | 2300 | 1399 |
2019-05-13 | 1391 | 1391 | 1320 | 1330 | 9000 | 1330 |
2019-05-14 | 1318 | 1360 | 1279 | 1289 | 23400 | 1289 |
2019-05-15 | 1295 | 1370 | 1265 | 1364 | 10500 | 1364 |
2019-05-16 | 1334 | 1375 | 1249 | 1270 | 15500 | 1270 |
2019-05-17 | 1300 | 1311 | 1284 | 1288 | 4300 | 1288 |
2019-05-20 | 1271 | 1296 | 1260 | 1285 | 2800 | 1285 |
2019-05-21 | 1285 | 1295 | 1260 | 1265 | 3000 | 1265 |
2019-05-22 | 1262 | 1285 | 1262 | 1279 | 1100 | 1279 |
2019-05-23 | 1309 | 1309 | 1181 | 1230 | 12500 | 1230 |
2019-05-24 | 1260 | 1260 | 1199 | 1216 | 2800 | 1216 |
2019-05-27 | 1246 | 1246 | 1175 | 1213 | 11600 | 1213 |
2019-05-28 | 1213 | 1246 | 1189 | 1234 | 7100 | 1234 |
2019-05-29 | 1249 | 1249 | 1197 | 1219 | 2000 | 1219 |
2019-05-30 | 1219 | 1256 | 1214 | 1243 | 1900 | 1243 |
2019-05-31 | 1273 | 1273 | 1244 | 1265 | 2700 | 1265 |
2019-06-03 | 1231 | 1231 | 1200 | 1228 | 3700 | 1228 |
2019-06-04 | 1228 | 1228 | 1180 | 1200 | 4800 | 1200 |
2019-06-05 | 1230 | 1230 | 1195 | 1200 | 4500 | 1200 |
2019-06-06 | 1200 | 1200 | 1180 | 1195 | 5600 | 1195 |
2019-06-07 | 1199 | 1203 | 1168 | 1178 | 8400 | 1178 |
2019-06-10 | 1181 | 1203 | 1181 | 1203 | 5400 | 1203 |
2019-06-11 | 1206 | 1207 | 1190 | 1190 | 8300 | 1190 |
2019-06-12 | 1182 | 1220 | 1164 | 1208 | 8500 | 1208 |
2019-06-13 | 1208 | 1245 | 1201 | 1245 | 7400 | 1245 |
2019-06-14 | 1245 | 1245 | 1195 | 1205 | 8300 | 1205 |
2019-06-17 | 1207 | 1239 | 1207 | 1220 | 5200 | 1220 |
2019-06-18 | 1201 | 1226 | 1191 | 1199 | 3800 | 1199 |
2019-06-19 | 1220 | 1220 | 1160 | 1176 | 14800 | 1176 |
2019-06-20 | 1170 | 1195 | 1170 | 1180 | 4000 | 1180 |
2019-06-21 | 1190 | 1196 | 1186 | 1186 | 700 | 1186 |
2019-06-24 | 1167 | 1182 | 1167 | 1175 | 3300 | 1175 |
2019-06-25 | 1190 | 1192 | 1177 | 1192 | 1600 | 1192 |
2019-06-26 | 1197 | 1313 | 1185 | 1240 | 9700 | 1240 |
2019-06-27 | 1256 | 1271 | 1218 | 1271 | 9100 | 1271 |
2019-06-28 | 1271 | 1274 | 1235 | 1269 | 4900 | 1269 |
2019-07-01 | 1270 | 1285 | 1245 | 1257 | 4200 | 1257 |
2019-07-02 | 1255 | 1280 | 1240 | 1262 | 5100 | 1262 |
2019-07-03 | 1255 | 1255 | 1251 | 1252 | 600 | 1252 |
2019-07-04 | 1249 | 1249 | 1213 | 1224 | 2900 | 1224 |
2019-07-05 | 1230 | 1247 | 1230 | 1247 | 1900 | 1247 |
2019-07-08 | 1265 | 1265 | 1242 | 1253 | 4000 | 1253 |
2019-07-09 | 1250 | 1267 | 1250 | 1267 | 3100 | 1267 |
2019-07-10 | 1265 | 1294 | 1261 | 1294 | 4000 | 1294 |
2019-07-11 | 1294 | 1335 | 1282 | 1335 | 8300 | 1335 |
2019-07-12 | 1348 | 1400 | 1342 | 1400 | 16300 | 1400 |
2019-07-16 | 1402 | 1493 | 1262 | 1272 | 38500 | 1272 |
2019-07-17 | 1274 | 1353 | 1274 | 1348 | 5600 | 1348 |
2019-07-18 | 1378 | 1460 | 1378 | 1430 | 21500 | 1430 |
2019-07-19 | 1460 | 1470 | 1407 | 1414 | 9800 | 1414 |
2019-07-22 | 1414 | 1414 | 1231 | 1282 | 20000 | 1282 |
2019-07-23 | 1282 | 1326 | 1282 | 1282 | 6200 | 1282 |
2019-07-24 | 1282 | 1305 | 1282 | 1297 | 3700 | 1297 |
2019-07-25 | 1288 | 1310 | 1288 | 1300 | 6800 | 1300 |
2019-07-26 | 1284 | 1297 | 1284 | 1297 | 1700 | 1297 |
2019-07-29 | 1304 | 1361 | 1304 | 1324 | 5600 | 1324 |
2019-07-30 | 1324 | 1331 | 1290 | 1299 | 4600 | 1299 |
2019-07-31 | 1319 | 1319 | 1250 | 1250 | 4200 | 1250 |
2019-08-01 | 1253 | 1290 | 1253 | 1254 | 6100 | 1254 |
2019-08-02 | 1250 | 1250 | 1231 | 1231 | 2300 | 1231 |
2019-08-05 | 1162 | 1306 | 1161 | 1213 | 11200 | 1213 |
2019-08-06 | 1150 | 1179 | 1130 | 1179 | 7000 | 1179 |
2019-08-07 | 1156 | 1200 | 1140 | 1200 | 3600 | 1200 |
2019-08-08 | 1198 | 1198 | 1158 | 1172 | 1200 | 1172 |
2019-08-09 | 1172 | 1172 | 1153 | 1153 | 3900 | 1153 |
2019-08-13 | 1150 | 1151 | 1136 | 1140 | 3400 | 1140 |
2019-08-14 | 1141 | 1147 | 1140 | 1147 | 2000 | 1147 |
2019-08-15 | 1133 | 1137 | 1120 | 1125 | 1600 | 1125 |
2019-08-16 | 1126 | 1140 | 1125 | 1126 | 1000 | 1126 |
2019-08-19 | 1126 | 1139 | 1126 | 1131 | 1700 | 1131 |
2019-08-20 | 1132 | 1169 | 1132 | 1134 | 700 | 1134 |
2019-08-21 | 1127 | 1144 | 1127 | 1138 | 1300 | 1138 |
2019-08-22 | 1145 | 1168 | 1145 | 1152 | 1900 | 1152 |
2019-08-23 | 1181 | 1181 | 1150 | 1167 | 1200 | 1167 |
2019-08-26 | 1141 | 1172 | 1135 | 1164 | 2800 | 1164 |
2019-08-27 | 1170 | 1170 | 1150 | 1150 | 51100 | 1150 |
2019-08-28 | 1153 | 1154 | 1140 | 1140 | 400 | 1140 |
2019-08-29 | 1131 | 1150 | 1101 | 1101 | 7800 | 1101 |
2019-08-30 | 1117 | 1117 | 1078 | 1086 | 6700 | 1086 |
2019-09-02 | 1056 | 1080 | 1053 | 1065 | 4200 | 1065 |
2019-09-03 | 1086 | 1087 | 1086 | 1087 | 300 | 1087 |
2019-09-04 | 1068 | 1080 | 1050 | 1059 | 6800 | 1059 |
2019-09-05 | 1059 | 1078 | 1050 | 1063 | 4500 | 1063 |
2019-09-06 | 1063 | 1111 | 1063 | 1110 | 5900 | 1110 |
2019-09-09 | 1104 | 1104 | 1070 | 1086 | 5500 | 1086 |
2019-09-10 | 1098 | 1098 | 1084 | 1086 | 1300 | 1086 |
2019-09-11 | 1099 | 1141 | 1098 | 1127 | 5900 | 1127 |
2019-09-12 | 1127 | 1131 | 1111 | 1116 | 3100 | 1116 |
2019-09-13 | 1117 | 1127 | 1116 | 1116 | 800 | 1116 |
2019-09-17 | 1113 | 1120 | 1112 | 1120 | 2400 | 1120 |
2019-09-18 | 1115 | 1127 | 1111 | 1127 | 3400 | 1127 |
2019-09-19 | 1118 | 1131 | 1118 | 1129 | 2600 | 1129 |
2019-09-20 | 1134 | 1160 | 1134 | 1160 | 2600 | 1160 |
2019-09-24 | 1155 | 1164 | 1154 | 1164 | 1000 | 1164 |
2019-09-25 | 1171 | 1171 | 1159 | 1169 | 1200 | 1169 |
2019-09-26 | 1182 | 1198 | 1182 | 1198 | 2800 | 1198 |
2019-09-27 | 1198 | 1204 | 1179 | 1204 | 3300 | 1204 |
2019-09-30 | 1209 | 1209 | 1150 | 1166 | 5900 | 1166 |
2019-10-01 | 1160 | 1165 | 1125 | 1141 | 8600 | 1141 |
2019-10-02 | 1140 | 1160 | 1140 | 1160 | 2200 | 1160 |
2019-10-03 | 1187 | 1202 | 1176 | 1191 | 3500 | 1191 |
2019-10-04 | 1211 | 1211 | 1189 | 1202 | 3200 | 1202 |
2019-10-07 | 1219 | 1219 | 1200 | 1214 | 2300 | 1214 |
2019-10-08 | 1217 | 1217 | 1194 | 1209 | 2300 | 1209 |
2019-10-09 | 1215 | 1215 | 1199 | 1215 | 1700 | 1215 |
2019-10-10 | 1211 | 1211 | 1194 | 1194 | 1700 | 1194 |
2019-10-11 | 1214 | 1214 | 1198 | 1211 | 3500 | 1211 |
2019-10-15 | 1191 | 1200 | 1178 | 1184 | 3200 | 1184 |
2019-10-16 | 1181 | 1181 | 1162 | 1162 | 2200 | 1162 |
2019-10-17 | 1156 | 1178 | 1156 | 1178 | 2300 | 1178 |
2019-10-18 | 1178 | 1192 | 1172 | 1186 | 2200 | 1186 |
2019-10-21 | 1170 | 1185 | 1166 | 1168 | 1600 | 1168 |
2019-10-23 | 1168 | 1192 | 1167 | 1191 | 3400 | 1191 |
2019-10-24 | 1200 | 1200 | 1177 | 1187 | 1100 | 1187 |
2019-10-25 | 1181 | 1200 | 1181 | 1200 | 3400 | 1200 |
2019-10-28 | 1315 | 1500 | 1281 | 1306 | 201400 | 1306 |
2019-10-29 | 1281 | 1295 | 1231 | 1260 | 22800 | 1260 |
2019-10-30 | 1260 | 1260 | 1235 | 1251 | 6400 | 1251 |
2019-10-31 | 1268 | 1297 | 1263 | 1297 | 7500 | 1297 |
2019-11-01 | 1267 | 1300 | 1256 | 1290 | 10400 | 1290 |
2019-11-05 | 1239 | 1270 | 1239 | 1260 | 7500 | 1260 |
2019-11-06 | 1256 | 1270 | 1247 | 1270 | 4000 | 1270 |
2019-11-07 | 1272 | 1274 | 1251 | 1259 | 1300 | 1259 |
2019-11-08 | 1262 | 1262 | 1248 | 1250 | 1400 | 1250 |
2019-11-11 | 1250 | 1268 | 1244 | 1247 | 3900 | 1247 |
2019-11-12 | 1250 | 1267 | 1245 | 1254 | 2100 | 1254 |
2019-11-13 | 1254 | 1265 | 1254 | 1260 | 1900 | 1260 |
2019-11-14 | 1253 | 1257 | 1240 | 1241 | 5100 | 1241 |
2019-11-15 | 1238 | 1250 | 1238 | 1239 | 3300 | 1239 |
2019-11-18 | 1240 | 1259 | 1240 | 1253 | 2400 | 1253 |
2019-11-19 | 1280 | 1553 | 1261 | 1433 | 215500 | 1433 |
2019-11-20 | 1390 | 1432 | 1322 | 1379 | 44700 | 1379 |
2019-11-21 | 1396 | 1396 | 1344 | 1345 | 7400 | 1345 |
2019-11-22 | 1348 | 1354 | 1306 | 1308 | 7800 | 1308 |
2019-11-25 | 1338 | 1338 | 1310 | 1313 | 2400 | 1313 |
2019-11-26 | 1368 | 1368 | 1328 | 1329 | 6900 | 1329 |
2019-11-27 | 1359 | 1359 | 1330 | 1340 | 3900 | 1340 |
2019-11-28 | 1362 | 1362 | 1330 | 1334 | 7700 | 1334 |
2019-11-29 | 1334 | 1374 | 1322 | 1369 | 6600 | 1369 |
2019-12-02 | 1391 | 1391 | 1370 | 1377 | 5500 | 1377 |
2019-12-03 | 1361 | 1371 | 1361 | 1366 | 4400 | 1366 |
2019-12-04 | 1365 | 1365 | 1334 | 1339 | 3000 | 1339 |
2019-12-05 | 1340 | 1345 | 1334 | 1343 | 1700 | 1343 |
2019-12-06 | 1343 | 1348 | 1334 | 1346 | 4600 | 1346 |
2019-12-09 | 1350 | 1364 | 1350 | 1362 | 2000 | 1362 |
2019-12-10 | 1365 | 1386 | 1363 | 1382 | 5100 | 1382 |
2019-12-11 | 1387 | 1450 | 1387 | 1431 | 8600 | 1431 |
2019-12-12 | 1436 | 1447 | 1376 | 1395 | 11700 | 1395 |
2019-12-13 | 1400 | 1458 | 1371 | 1447 | 9200 | 1447 |
2019-12-16 | 1448 | 1456 | 1430 | 1448 | 5700 | 1448 |
2019-12-17 | 1450 | 1460 | 1420 | 1425 | 7600 | 1425 |
2019-12-18 | 1427 | 1439 | 1404 | 1404 | 5900 | 1404 |
2019-12-19 | 1404 | 1404 | 1385 | 1385 | 4500 | 1385 |
2019-12-20 | 1407 | 1407 | 1371 | 1378 | 5300 | 1378 |
2019-12-23 | 1378 | 1394 | 1378 | 1386 | 6000 | 1386 |
2019-12-24 | 1386 | 1386 | 1349 | 1352 | 10800 | 1352 |
2019-12-25 | 1350 | 1359 | 1340 | 1355 | 5300 | 1355 |
2019-12-26 | 1355 | 1357 | 1340 | 1349 | 17500 | 1349 |
2019-12-27 | 1374 | 1374 | 1338 | 1341 | 3200 | 1341 |
2019-12-30 | 1394 | 1394 | 1348 | 1348 | 2800 | 1348 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。