3907 シリコンスタジオ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,906 | 2,969 | 2,881 | 2,920 | 10,600 | 2,920 |
| 2015-12-29 | 2,850 | 2,990 | 2,850 | 2,956 | 12,600 | 2,956 |
| 2015-12-28 | 2,865 | 2,944 | 2,826 | 2,910 | 12,300 | 2,910 |
| 2015-12-25 | 2,825 | 2,850 | 2,758 | 2,820 | 34,300 | 2,820 |
| 2015-12-24 | 2,965 | 3,010 | 2,830 | 2,863 | 37,400 | 2,863 |
| 2015-12-22 | 3,100 | 3,135 | 3,035 | 3,040 | 22,800 | 3,040 |
| 2015-12-21 | 3,200 | 3,200 | 3,060 | 3,110 | 37,700 | 3,110 |
| 2015-12-18 | 3,300 | 3,350 | 3,240 | 3,275 | 28,900 | 3,275 |
| 2015-12-17 | 3,350 | 3,405 | 3,280 | 3,285 | 29,400 | 3,285 |
| 2015-12-16 | 3,410 | 3,440 | 3,345 | 3,350 | 15,200 | 3,350 |
| 2015-12-15 | 3,555 | 3,555 | 3,365 | 3,370 | 27,500 | 3,370 |
| 2015-12-14 | 3,525 | 3,560 | 3,505 | 3,505 | 13,200 | 3,505 |
| 2015-12-11 | 3,530 | 3,690 | 3,500 | 3,645 | 27,400 | 3,645 |
| 2015-12-10 | 3,525 | 3,555 | 3,490 | 3,540 | 21,600 | 3,540 |
| 2015-12-09 | 3,600 | 3,670 | 3,560 | 3,590 | 22,400 | 3,590 |
| 2015-12-08 | 3,800 | 3,800 | 3,665 | 3,670 | 41,200 | 3,670 |
| 2015-12-07 | 3,905 | 4,050 | 3,815 | 3,815 | 77,300 | 3,815 |
| 2015-12-04 | 4,120 | 4,120 | 3,750 | 3,835 | 139,600 | 3,835 |
| 2015-12-03 | 3,780 | 4,320 | 3,780 | 4,190 | 295,100 | 4,190 |
| 2015-12-02 | 3,475 | 3,720 | 3,475 | 3,710 | 47,600 | 3,710 |
| 2015-12-01 | 3,440 | 3,665 | 3,440 | 3,510 | 48,200 | 3,510 |
| 2015-11-30 | 3,535 | 3,535 | 3,415 | 3,435 | 16,300 | 3,435 |
| 2015-11-27 | 3,530 | 3,530 | 3,420 | 3,495 | 26,100 | 3,495 |
| 2015-11-26 | 3,645 | 3,675 | 3,525 | 3,555 | 49,300 | 3,555 |
| 2015-11-25 | 3,315 | 3,625 | 3,295 | 3,475 | 103,100 | 3,475 |
| 2015-11-24 | 3,330 | 3,350 | 3,250 | 3,290 | 16,700 | 3,290 |
| 2015-11-20 | 3,325 | 3,355 | 3,310 | 3,310 | 9,500 | 3,310 |
| 2015-11-19 | 3,285 | 3,365 | 3,280 | 3,360 | 14,200 | 3,360 |
| 2015-11-18 | 3,280 | 3,295 | 3,260 | 3,285 | 13,200 | 3,285 |
| 2015-11-17 | 3,300 | 3,325 | 3,265 | 3,275 | 10,700 | 3,275 |
| 2015-11-16 | 3,260 | 3,295 | 3,240 | 3,265 | 15,900 | 3,265 |
| 2015-11-13 | 3,335 | 3,390 | 3,320 | 3,350 | 14,300 | 3,350 |
| 2015-11-12 | 3,360 | 3,375 | 3,335 | 3,350 | 12,500 | 3,350 |
| 2015-11-11 | 3,400 | 3,445 | 3,350 | 3,375 | 13,700 | 3,375 |
| 2015-11-10 | 3,340 | 3,425 | 3,325 | 3,410 | 11,000 | 3,410 |
| 2015-11-09 | 3,355 | 3,375 | 3,315 | 3,365 | 17,400 | 3,365 |
| 2015-11-06 | 3,310 | 3,430 | 3,310 | 3,380 | 20,000 | 3,380 |
| 2015-11-05 | 3,350 | 3,415 | 3,330 | 3,350 | 23,900 | 3,350 |
| 2015-11-04 | 3,410 | 3,435 | 3,310 | 3,345 | 24,000 | 3,345 |
| 2015-11-02 | 3,425 | 3,450 | 3,360 | 3,385 | 22,100 | 3,385 |
| 2015-10-30 | 3,450 | 3,500 | 3,360 | 3,495 | 39,000 | 3,495 |
| 2015-10-29 | 3,670 | 3,670 | 3,485 | 3,515 | 39,300 | 3,515 |
| 2015-10-28 | 3,815 | 4,010 | 3,595 | 3,600 | 132,300 | 3,600 |
| 2015-10-27 | 3,380 | 4,075 | 3,350 | 3,790 | 275,900 | 3,790 |
| 2015-10-26 | 3,420 | 3,440 | 3,350 | 3,380 | 20,900 | 3,380 |
| 2015-10-23 | 3,440 | 3,440 | 3,330 | 3,340 | 15,100 | 3,340 |
| 2015-10-22 | 3,310 | 3,455 | 3,310 | 3,370 | 12,200 | 3,370 |
| 2015-10-21 | 3,305 | 3,350 | 3,300 | 3,310 | 9,300 | 3,310 |
| 2015-10-20 | 3,425 | 3,425 | 3,275 | 3,305 | 24,600 | 3,305 |
| 2015-10-19 | 3,470 | 3,520 | 3,310 | 3,355 | 27,400 | 3,355 |
| 2015-10-16 | 3,345 | 3,735 | 3,345 | 3,450 | 82,200 | 3,450 |
| 2015-10-15 | 3,225 | 3,450 | 3,210 | 3,395 | 45,200 | 3,395 |
| 2015-10-14 | 3,395 | 3,395 | 3,275 | 3,290 | 15,600 | 3,290 |
| 2015-10-13 | 3,240 | 3,430 | 3,235 | 3,380 | 38,000 | 3,380 |
| 2015-10-09 | 3,640 | 3,780 | 3,400 | 3,470 | 68,900 | 3,470 |
| 2015-10-08 | 3,380 | 3,745 | 3,360 | 3,625 | 68,000 | 3,625 |
| 2015-10-07 | 3,350 | 3,375 | 3,315 | 3,355 | 18,900 | 3,355 |
| 2015-10-06 | 3,425 | 3,470 | 3,365 | 3,400 | 30,400 | 3,400 |
| 2015-10-05 | 3,450 | 3,500 | 3,365 | 3,380 | 18,000 | 3,380 |
| 2015-10-02 | 3,330 | 3,450 | 3,300 | 3,400 | 21,400 | 3,400 |
| 2015-10-01 | 3,435 | 3,485 | 3,340 | 3,355 | 19,400 | 3,355 |
| 2015-09-30 | 3,510 | 3,510 | 3,320 | 3,420 | 23,000 | 3,420 |
| 2015-09-29 | 3,650 | 3,650 | 3,450 | 3,455 | 19,600 | 3,455 |
| 2015-09-28 | 3,580 | 3,845 | 3,580 | 3,740 | 12,900 | 3,740 |
| 2015-09-25 | 3,610 | 3,710 | 3,520 | 3,605 | 14,800 | 3,605 |
| 2015-09-24 | 3,680 | 3,750 | 3,610 | 3,610 | 17,800 | 3,610 |
| 2015-09-18 | 3,805 | 3,910 | 3,805 | 3,820 | 17,000 | 3,820 |
| 2015-09-17 | 4,045 | 4,060 | 3,775 | 3,875 | 43,200 | 3,875 |
| 2015-09-16 | 4,735 | 4,780 | 3,995 | 4,020 | 153,800 | 4,020 |
| 2015-09-15 | 4,200 | 4,640 | 4,060 | 4,595 | 319,900 | 4,595 |
| 2015-09-14 | 3,840 | 4,285 | 3,800 | 3,965 | 112,000 | 3,965 |
| 2015-09-11 | 3,490 | 3,740 | 3,490 | 3,700 | 19,800 | 3,700 |
| 2015-09-10 | 3,465 | 3,600 | 3,380 | 3,560 | 23,300 | 3,560 |
| 2015-09-09 | 3,455 | 3,700 | 3,400 | 3,605 | 40,800 | 3,605 |
| 2015-09-08 | 3,430 | 3,485 | 3,305 | 3,320 | 15,000 | 3,320 |
| 2015-09-07 | 3,400 | 3,520 | 3,265 | 3,430 | 24,800 | 3,430 |
| 2015-09-04 | 3,620 | 3,670 | 3,200 | 3,370 | 54,300 | 3,370 |
| 2015-09-03 | 3,795 | 3,830 | 3,610 | 3,620 | 33,100 | 3,620 |
| 2015-09-02 | 3,700 | 3,860 | 3,600 | 3,655 | 44,100 | 3,655 |
| 2015-09-01 | 4,105 | 4,150 | 3,840 | 3,890 | 26,100 | 3,890 |
| 2015-08-31 | 4,070 | 4,295 | 4,050 | 4,240 | 34,000 | 4,240 |
| 2015-08-28 | 4,070 | 4,330 | 3,975 | 4,270 | 30,900 | 4,270 |
| 2015-08-27 | 3,970 | 4,055 | 3,855 | 3,940 | 28,700 | 3,940 |
| 2015-08-26 | 3,780 | 3,910 | 3,625 | 3,840 | 55,400 | 3,840 |
| 2015-08-25 | 3,645 | 4,100 | 3,350 | 3,500 | 80,200 | 3,500 |
| 2015-08-24 | 4,400 | 4,445 | 3,925 | 3,925 | 45,800 | 3,925 |
| 2015-08-21 | 4,720 | 4,815 | 4,625 | 4,625 | 26,000 | 4,625 |
| 2015-08-20 | 4,835 | 5,090 | 4,835 | 4,925 | 22,400 | 4,925 |
| 2015-08-19 | 4,950 | 5,040 | 4,850 | 4,895 | 22,900 | 4,895 |
| 2015-08-18 | 4,950 | 5,230 | 4,935 | 5,050 | 36,900 | 5,050 |
| 2015-08-17 | 5,150 | 5,150 | 4,855 | 4,950 | 41,800 | 4,950 |
| 2015-08-14 | 5,580 | 5,580 | 5,290 | 5,310 | 28,800 | 5,310 |
| 2015-08-13 | 5,710 | 5,740 | 5,580 | 5,630 | 13,200 | 5,630 |
| 2015-08-12 | 5,980 | 6,000 | 5,720 | 5,760 | 19,500 | 5,760 |
| 2015-08-11 | 5,950 | 6,060 | 5,840 | 5,920 | 11,400 | 5,920 |
| 2015-08-10 | 5,890 | 5,970 | 5,850 | 5,880 | 10,000 | 5,880 |
| 2015-08-07 | 5,830 | 6,060 | 5,770 | 5,930 | 21,000 | 5,930 |
| 2015-08-06 | 5,900 | 5,900 | 5,840 | 5,850 | 8,800 | 5,850 |
| 2015-08-05 | 5,800 | 5,970 | 5,750 | 5,900 | 14,400 | 5,900 |
| 2015-08-04 | 5,900 | 5,900 | 5,750 | 5,800 | 14,000 | 5,800 |
| 2015-08-03 | 6,100 | 6,100 | 5,900 | 5,910 | 14,600 | 5,910 |
| 2015-07-31 | 5,850 | 6,080 | 5,850 | 6,030 | 24,800 | 6,030 |
| 2015-07-30 | 5,960 | 6,000 | 5,810 | 5,870 | 17,600 | 5,870 |
| 2015-07-29 | 6,040 | 6,080 | 5,860 | 5,960 | 34,600 | 5,960 |
| 2015-07-28 | 5,890 | 6,150 | 5,760 | 6,080 | 38,400 | 6,080 |
| 2015-07-27 | 5,900 | 6,000 | 5,780 | 5,860 | 27,900 | 5,860 |
| 2015-07-24 | 6,110 | 6,160 | 5,980 | 5,990 | 32,000 | 5,990 |
| 2015-07-23 | 6,430 | 6,430 | 6,080 | 6,190 | 35,700 | 6,190 |
| 2015-07-22 | 6,450 | 6,470 | 6,330 | 6,340 | 28,600 | 6,340 |
| 2015-07-21 | 6,630 | 6,760 | 6,470 | 6,560 | 58,600 | 6,560 |
| 2015-07-17 | 6,410 | 6,570 | 6,280 | 6,460 | 86,900 | 6,460 |
| 2015-07-16 | 6,820 | 7,360 | 6,510 | 6,610 | 399,000 | 6,610 |
| 2015-07-15 | 5,780 | 6,730 | 5,780 | 6,570 | 376,500 | 6,570 |
| 2015-07-14 | 5,660 | 5,950 | 5,570 | 5,750 | 82,900 | 5,750 |
| 2015-07-13 | 5,710 | 5,760 | 5,560 | 5,570 | 50,200 | 5,570 |
| 2015-07-10 | 5,820 | 5,980 | 5,610 | 5,610 | 65,800 | 5,610 |
| 2015-07-09 | 5,870 | 5,970 | 5,510 | 5,900 | 90,600 | 5,900 |
| 2015-07-08 | 6,520 | 6,520 | 5,910 | 6,020 | 185,300 | 6,020 |
| 2015-07-07 | 6,570 | 6,680 | 6,300 | 6,540 | 467,300 | 6,540 |
| 2015-07-06 | 7,420 | 7,420 | 7,420 | 7,420 | 5,500 | 7,420 |
| 2015-07-03 | 9,020 | 9,080 | 8,920 | 8,920 | 26,700 | 8,920 |
| 2015-07-02 | 8,980 | 9,230 | 8,860 | 9,120 | 56,800 | 9,120 |
| 2015-07-01 | 8,850 | 8,970 | 8,830 | 8,910 | 26,600 | 8,910 |
| 2015-06-30 | 8,810 | 8,910 | 8,730 | 8,810 | 26,300 | 8,810 |
| 2015-06-29 | 8,880 | 8,950 | 8,640 | 8,710 | 58,200 | 8,710 |
| 2015-06-26 | 9,140 | 9,140 | 9,020 | 9,050 | 28,400 | 9,050 |
| 2015-06-25 | 9,200 | 9,270 | 9,060 | 9,110 | 38,600 | 9,110 |
| 2015-06-24 | 9,060 | 9,220 | 9,050 | 9,170 | 47,800 | 9,170 |
| 2015-06-23 | 9,320 | 9,320 | 9,060 | 9,130 | 54,800 | 9,130 |
| 2015-06-22 | 9,170 | 9,420 | 9,050 | 9,310 | 75,000 | 9,310 |
| 2015-06-19 | 9,610 | 9,710 | 9,170 | 9,170 | 105,100 | 9,170 |
| 2015-06-18 | 10,050 | 10,100 | 9,460 | 9,570 | 281,300 | 9,570 |
| 2015-06-17 | 9,150 | 10,470 | 8,970 | 10,470 | 603,000 | 10,470 |
| 2015-06-16 | 9,100 | 9,100 | 8,920 | 8,970 | 26,600 | 8,970 |
| 2015-06-15 | 9,320 | 9,320 | 9,080 | 9,130 | 21,200 | 9,130 |
| 2015-06-12 | 9,060 | 9,370 | 9,060 | 9,320 | 42,600 | 9,320 |
| 2015-06-11 | 9,160 | 9,220 | 9,010 | 9,060 | 22,500 | 9,060 |
| 2015-06-10 | 9,030 | 9,110 | 8,970 | 9,010 | 18,600 | 9,010 |
| 2015-06-09 | 9,010 | 9,160 | 8,930 | 9,000 | 39,800 | 9,000 |
| 2015-06-08 | 9,450 | 9,510 | 9,100 | 9,200 | 41,100 | 9,200 |
| 2015-06-05 | 9,600 | 9,620 | 9,450 | 9,510 | 22,800 | 9,510 |
| 2015-06-04 | 9,490 | 9,730 | 9,470 | 9,680 | 37,400 | 9,680 |
| 2015-06-03 | 9,690 | 9,700 | 9,450 | 9,480 | 30,600 | 9,480 |
| 2015-06-02 | 9,800 | 9,820 | 9,620 | 9,690 | 27,100 | 9,690 |
| 2015-06-01 | 9,670 | 9,880 | 9,640 | 9,790 | 27,900 | 9,790 |
| 2015-05-29 | 9,620 | 9,880 | 9,590 | 9,690 | 38,900 | 9,690 |
| 2015-05-28 | 9,730 | 9,880 | 9,550 | 9,590 | 36,300 | 9,590 |
| 2015-05-27 | 9,630 | 9,740 | 9,600 | 9,660 | 20,900 | 9,660 |
| 2015-05-26 | 9,850 | 9,910 | 9,620 | 9,680 | 32,300 | 9,680 |
| 2015-05-25 | 9,920 | 10,010 | 9,800 | 9,820 | 28,600 | 9,820 |
| 2015-05-22 | 10,080 | 10,080 | 9,810 | 9,890 | 30,800 | 9,890 |
| 2015-05-21 | 10,200 | 10,300 | 9,960 | 10,070 | 84,100 | 10,070 |
| 2015-05-20 | 9,800 | 10,200 | 9,630 | 9,940 | 88,300 | 9,940 |
| 2015-05-19 | 9,620 | 9,720 | 9,400 | 9,660 | 59,100 | 9,660 |
| 2015-05-18 | 10,020 | 10,020 | 9,550 | 9,590 | 84,400 | 9,590 |
| 2015-05-15 | 10,120 | 10,120 | 9,920 | 10,000 | 34,400 | 10,000 |
| 2015-05-14 | 10,230 | 10,320 | 9,980 | 10,060 | 58,500 | 10,060 |
| 2015-05-13 | 10,330 | 10,570 | 10,170 | 10,200 | 75,600 | 10,200 |
| 2015-05-12 | 10,190 | 10,580 | 10,160 | 10,400 | 102,500 | 10,400 |
| 2015-05-11 | 10,400 | 10,670 | 10,180 | 10,190 | 79,600 | 10,190 |
| 2015-05-08 | 10,990 | 11,090 | 10,400 | 10,450 | 208,900 | 10,450 |
| 2015-05-07 | 10,140 | 10,960 | 10,030 | 10,860 | 269,100 | 10,860 |
| 2015-05-01 | 9,970 | 10,320 | 9,850 | 10,200 | 114,300 | 10,200 |
| 2015-04-30 | 10,400 | 10,530 | 9,970 | 10,110 | 165,600 | 10,110 |
| 2015-04-28 | 11,020 | 11,130 | 10,520 | 10,600 | 501,700 | 10,600 |
| 2015-04-27 | 10,100 | 11,190 | 10,080 | 10,650 | 1,038,800 | 10,650 |
| 2015-04-24 | 9,550 | 9,840 | 9,510 | 9,800 | 94,600 | 9,800 |
| 2015-04-23 | 9,500 | 9,850 | 9,480 | 9,500 | 131,200 | 9,500 |
| 2015-04-22 | 9,500 | 9,530 | 9,370 | 9,420 | 79,300 | 9,420 |
| 2015-04-21 | 9,730 | 9,960 | 9,600 | 9,600 | 106,700 | 9,600 |
| 2015-04-20 | 9,330 | 9,850 | 9,320 | 9,850 | 122,600 | 9,850 |
| 2015-04-17 | 9,800 | 9,810 | 9,340 | 9,400 | 119,800 | 9,400 |
| 2015-04-16 | 9,470 | 9,780 | 9,310 | 9,590 | 148,700 | 9,590 |
| 2015-04-15 | 9,540 | 9,730 | 9,240 | 9,430 | 169,800 | 9,430 |
| 2015-04-14 | 9,910 | 10,380 | 9,600 | 9,600 | 362,600 | 9,600 |
| 2015-04-13 | 9,890 | 10,840 | 9,800 | 10,300 | 535,600 | 10,300 |
| 2015-04-10 | 9,710 | 9,920 | 9,500 | 9,740 | 127,200 | 9,740 |
| 2015-04-09 | 9,560 | 10,190 | 9,430 | 9,570 | 331,300 | 9,570 |
| 2015-04-08 | 9,010 | 9,620 | 8,890 | 9,600 | 284,300 | 9,600 |
| 2015-04-07 | 9,040 | 9,330 | 8,810 | 8,880 | 168,100 | 8,880 |
| 2015-04-06 | 9,680 | 9,750 | 8,830 | 8,990 | 206,300 | 8,990 |
| 2015-04-03 | 9,890 | 10,250 | 9,710 | 9,750 | 186,200 | 9,750 |
| 2015-04-02 | 10,050 | 10,200 | 9,670 | 9,800 | 177,900 | 9,800 |
| 2015-04-01 | 10,150 | 10,320 | 9,930 | 10,000 | 147,400 | 10,000 |
| 2015-03-31 | 11,000 | 11,140 | 10,180 | 10,260 | 257,300 | 10,260 |
| 2015-03-30 | 11,600 | 11,790 | 10,830 | 10,860 | 479,400 | 10,860 |
| 2015-03-27 | 10,800 | 11,600 | 10,680 | 11,430 | 622,600 | 11,430 |
| 2015-03-26 | 10,150 | 11,500 | 9,950 | 10,670 | 877,200 | 10,670 |
| 2015-03-25 | 9,900 | 10,750 | 9,720 | 10,450 | 555,900 | 10,450 |
| 2015-03-24 | 10,560 | 10,660 | 9,620 | 9,750 | 307,100 | 9,750 |
| 2015-03-23 | 10,790 | 11,050 | 10,650 | 10,700 | 229,600 | 10,700 |
| 2015-03-20 | 11,980 | 12,040 | 11,130 | 11,340 | 353,400 | 11,340 |
| 2015-03-19 | 12,440 | 13,060 | 11,900 | 12,130 | 570,600 | 12,130 |
| 2015-03-18 | 11,750 | 13,450 | 11,120 | 12,600 | 2,250,800 | 12,600 |
| 2015-03-17 | 10,940 | 11,760 | 10,700 | 10,700 | 734,000 | 10,700 |
| 2015-03-16 | 12,490 | 12,500 | 11,240 | 11,240 | 572,000 | 11,240 |
| 2015-03-13 | 12,200 | 12,610 | 11,600 | 12,610 | 736,200 | 12,610 |
| 2015-03-12 | 12,800 | 13,600 | 11,750 | 12,050 | 1,364,200 | 12,050 |
| 2015-03-11 | 13,900 | 14,250 | 12,450 | 12,550 | 1,037,400 | 12,550 |
| 2015-03-10 | 15,000 | 15,240 | 13,230 | 14,000 | 1,223,100 | 14,000 |
| 2015-03-09 | 17,450 | 18,470 | 14,490 | 14,700 | 1,197,100 | 14,700 |
| 2015-03-06 | 18,100 | 19,660 | 17,810 | 18,250 | 2,389,800 | 18,250 |
| 2015-03-05 | 18,620 | 19,400 | 17,450 | 18,000 | 2,748,100 | 18,000 |
| 2015-03-04 | 16,730 | 19,440 | 16,410 | 18,850 | 2,821,300 | 18,850 |
| 2015-03-03 | 15,900 | 18,270 | 15,520 | 16,330 | 3,456,000 | 16,330 |
| 2015-03-02 | 14,410 | 16,700 | 14,150 | 16,330 | 2,141,900 | 16,330 |
| 2015-02-27 | 14,990 | 14,990 | 13,300 | 13,810 | 1,837,000 | 13,810 |
| 2015-02-26 | 12,100 | 14,800 | 12,050 | 14,800 | 2,629,500 | 14,800 |
| 2015-02-25 | 13,100 | 13,370 | 11,520 | 11,800 | 2,299,400 | 11,800 |
| 2015-02-24 | 13,500 | 14,400 | 12,150 | 12,800 | 3,411,200 | 12,800 |
| 2015-02-23 | 9,900 | 11,400 | 9,850 | 11,400 | 761,900 | 11,400 |
分割・併合履歴 ： なし