9262 (株)シルバーライフ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,600 | 4,750 | 4,480 | 4,615 | 19,000 | 1,153.75 |
| 2017-12-28 | 4,715 | 4,740 | 4,470 | 4,565 | 34,000 | 1,141.25 |
| 2017-12-27 | 4,250 | 4,750 | 4,215 | 4,665 | 75,700 | 1,166.25 |
| 2017-12-26 | 4,030 | 4,270 | 4,015 | 4,165 | 26,600 | 1,041.25 |
| 2017-12-25 | 4,165 | 4,200 | 4,010 | 4,030 | 21,400 | 1,007.50 |
| 2017-12-22 | 4,170 | 4,320 | 4,090 | 4,155 | 36,100 | 1,038.75 |
| 2017-12-21 | 4,135 | 4,230 | 4,040 | 4,170 | 33,900 | 1,042.50 |
| 2017-12-20 | 4,005 | 4,115 | 3,965 | 4,070 | 18,400 | 1,017.50 |
| 2017-12-19 | 4,045 | 4,150 | 3,960 | 4,020 | 17,000 | 1,005 |
| 2017-12-18 | 3,970 | 4,085 | 3,950 | 4,045 | 29,300 | 1,011.25 |
| 2017-12-15 | 3,825 | 3,955 | 3,810 | 3,900 | 15,900 | 975 |
| 2017-12-14 | 3,890 | 3,965 | 3,795 | 3,815 | 29,500 | 953.75 |
| 2017-12-13 | 3,945 | 3,980 | 3,850 | 3,895 | 26,800 | 973.75 |
| 2017-12-12 | 4,100 | 4,230 | 3,820 | 3,930 | 92,900 | 982.50 |
| 2017-12-11 | 4,460 | 4,530 | 4,305 | 4,400 | 18,600 | 1,100 |
| 2017-12-08 | 4,405 | 4,720 | 4,380 | 4,460 | 32,100 | 1,115 |
| 2017-12-07 | 4,295 | 4,405 | 4,180 | 4,380 | 20,100 | 1,095 |
| 2017-12-06 | 4,460 | 4,460 | 4,265 | 4,285 | 25,200 | 1,071.25 |
| 2017-12-05 | 4,670 | 4,670 | 4,440 | 4,455 | 49,800 | 1,113.75 |
| 2017-12-04 | 4,480 | 5,050 | 4,390 | 4,750 | 121,600 | 1,187.50 |
| 2017-12-01 | 4,430 | 4,460 | 4,330 | 4,410 | 35,500 | 1,102.50 |
| 2017-11-30 | 4,200 | 4,415 | 4,085 | 4,395 | 19,300 | 1,098.75 |
| 2017-11-29 | 4,165 | 4,270 | 4,065 | 4,230 | 12,000 | 1,057.50 |
| 2017-11-28 | 4,135 | 4,160 | 3,955 | 4,160 | 29,200 | 1,040 |
| 2017-11-27 | 4,340 | 4,350 | 4,155 | 4,155 | 32,300 | 1,038.75 |
| 2017-11-24 | 4,220 | 4,400 | 4,075 | 4,270 | 60,900 | 1,067.50 |
| 2017-11-22 | 4,090 | 4,465 | 3,965 | 4,220 | 157,800 | 1,055 |
| 2017-11-21 | 3,835 | 4,020 | 3,785 | 3,880 | 38,400 | 970 |
| 2017-11-20 | 3,805 | 3,870 | 3,760 | 3,815 | 7,100 | 953.75 |
| 2017-11-17 | 3,895 | 3,900 | 3,775 | 3,800 | 7,600 | 950 |
| 2017-11-16 | 3,785 | 3,890 | 3,760 | 3,890 | 7,200 | 972.50 |
| 2017-11-15 | 3,955 | 3,980 | 3,650 | 3,825 | 23,600 | 956.25 |
| 2017-11-13 | 3,845 | 3,900 | 3,815 | 3,860 | 9,300 | 965 |
| 2017-11-10 | 3,875 | 3,935 | 3,845 | 3,870 | 15,600 | 967.50 |
| 2017-11-09 | 4,050 | 4,085 | 3,865 | 3,945 | 27,400 | 986.25 |
| 2017-11-08 | 3,935 | 4,060 | 3,840 | 4,050 | 48,000 | 1,012.50 |
| 2017-11-07 | 3,640 | 4,075 | 3,630 | 4,005 | 114,200 | 1,001.25 |
| 2017-11-06 | 4,125 | 4,135 | 3,755 | 3,780 | 140,600 | 945 |
| 2017-11-02 | 4,435 | 4,455 | 4,245 | 4,265 | 71,400 | 1,066.25 |
| 2017-11-01 | 4,585 | 4,600 | 4,435 | 4,465 | 47,700 | 1,116.25 |
| 2017-10-31 | 4,420 | 4,580 | 4,415 | 4,555 | 73,500 | 1,138.75 |
| 2017-10-30 | 4,505 | 4,610 | 4,420 | 4,470 | 217,400 | 1,117.50 |
| 2017-10-27 | 4,830 | 5,000 | 4,530 | 4,575 | 807,500 | 1,143.75 |
| 2017-10-26 | 4,500 | 5,070 | 4,355 | 5,000 | 1,311,200 | 1,250 |
| 2017-10-25 | 4,630 | 5,220 | 4,260 | 4,370 | 2,621,900 | 1,092.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
