3907 シリコンスタジオ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,721	1,721	1,680	1,710	35,900	1,710
2019-12-27	1,798	1,839	1,651	1,714	219,300	1,714
2019-12-26	1,508	1,850	1,487	1,758	319,700	1,758
2019-12-25	1,512	1,536	1,512	1,516	27,000	1,516
2019-12-24	1,565	1,575	1,501	1,504	61,400	1,504
2019-12-23	1,602	1,617	1,562	1,575	57,900	1,575
2019-12-20	1,664	1,668	1,648	1,654	31,100	1,654
2019-12-19	1,663	1,668	1,651	1,662	15,900	1,662
2019-12-18	1,690	1,691	1,658	1,663	16,900	1,663
2019-12-17	1,666	1,697	1,657	1,690	43,400	1,690
2019-12-16	1,688	1,700	1,675	1,678	13,600	1,678
2019-12-13	1,735	1,737	1,685	1,687	24,200	1,687
2019-12-12	1,778	1,778	1,710	1,730	23,700	1,730
2019-12-11	1,793	1,820	1,770	1,778	23,600	1,778
2019-12-10	1,755	1,792	1,750	1,780	20,000	1,780
2019-12-09	1,755	1,774	1,750	1,755	26,100	1,755
2019-12-06	1,732	1,773	1,727	1,750	13,200	1,750
2019-12-05	1,780	1,794	1,726	1,735	23,000	1,735
2019-12-04	1,790	1,797	1,761	1,762	17,800	1,762
2019-12-03	1,775	1,815	1,758	1,798	12,200	1,798
2019-12-02	1,757	1,808	1,752	1,806	21,900	1,806
2019-11-29	1,790	1,813	1,755	1,757	22,800	1,757
2019-11-28	1,772	1,778	1,744	1,755	15,100	1,755
2019-11-27	1,824	1,847	1,777	1,777	37,300	1,777
2019-11-26	1,773	1,839	1,745	1,820	54,500	1,820
2019-11-25	1,720	1,805	1,720	1,777	59,000	1,777
2019-11-22	1,735	1,791	1,713	1,713	38,000	1,713
2019-11-21	1,712	1,738	1,662	1,735	37,200	1,735
2019-11-20	1,731	1,735	1,696	1,716	21,100	1,716
2019-11-19	1,758	1,760	1,681	1,738	41,700	1,738
2019-11-18	1,646	1,760	1,640	1,725	32,200	1,725
2019-11-15	1,653	1,664	1,629	1,663	12,800	1,663
2019-11-14	1,630	1,668	1,630	1,649	12,800	1,649
2019-11-13	1,718	1,718	1,629	1,629	29,500	1,629
2019-11-12	1,741	1,750	1,716	1,717	5,000	1,717
2019-11-11	1,716	1,744	1,716	1,740	15,900	1,740
2019-11-08	1,675	1,713	1,672	1,700	10,900	1,700
2019-11-07	1,655	1,682	1,655	1,674	5,700	1,674
2019-11-06	1,710	1,718	1,666	1,671	13,100	1,671
2019-11-05	1,721	1,750	1,719	1,719	6,900	1,719
2019-11-01	1,720	1,761	1,710	1,720	13,000	1,720
2019-10-31	1,775	1,782	1,721	1,733	13,100	1,733
2019-10-30	1,734	1,777	1,724	1,758	28,700	1,758
2019-10-29	1,640	1,738	1,638	1,722	27,700	1,722
2019-10-28	1,638	1,645	1,625	1,640	9,500	1,640
2019-10-25	1,631	1,650	1,625	1,640	9,500	1,640
2019-10-24	1,632	1,646	1,629	1,638	10,400	1,638
2019-10-23	1,630	1,640	1,619	1,636	8,500	1,636
2019-10-21	1,651	1,651	1,609	1,637	10,200	1,637
2019-10-18	1,585	1,618	1,582	1,611	18,000	1,611
2019-10-17	1,615	1,638	1,602	1,604	25,600	1,604
2019-10-16	1,624	1,660	1,623	1,625	32,600	1,625
2019-10-15	1,677	1,677	1,623	1,625	36,900	1,625
2019-10-11	1,705	1,705	1,681	1,681	26,200	1,681
2019-10-10	1,750	1,752	1,715	1,716	23,900	1,716
2019-10-09	1,750	1,762	1,702	1,754	91,400	1,754
2019-10-08	1,828	1,857	1,810	1,845	46,800	1,845
2019-10-07	1,839	1,842	1,811	1,837	19,200	1,837
2019-10-04	1,857	1,861	1,824	1,835	16,000	1,835
2019-10-03	1,815	1,850	1,815	1,822	12,800	1,822
2019-10-02	1,808	1,884	1,805	1,875	20,500	1,875
2019-10-01	1,777	1,831	1,776	1,826	28,500	1,826
2019-09-30	1,769	1,792	1,767	1,785	16,400	1,785
2019-09-27	1,769	1,803	1,769	1,779	13,700	1,779
2019-09-26	1,800	1,808	1,763	1,772	17,300	1,772
2019-09-25	1,794	1,795	1,766	1,785	22,300	1,785
2019-09-24	1,777	1,798	1,764	1,781	20,500	1,781
2019-09-20	1,805	1,812	1,775	1,777	41,300	1,777
2019-09-19	1,805	1,836	1,802	1,802	17,500	1,802
2019-09-18	1,866	1,871	1,809	1,811	29,400	1,811
2019-09-17	1,884	1,907	1,866	1,869	17,700	1,869
2019-09-13	1,900	1,934	1,872	1,884	28,400	1,884
2019-09-12	1,856	1,900	1,854	1,854	15,900	1,854
2019-09-11	1,831	1,854	1,824	1,840	8,100	1,840
2019-09-10	1,848	1,855	1,830	1,834	8,400	1,834
2019-09-09	1,824	1,843	1,824	1,841	4,700	1,841
2019-09-06	1,835	1,847	1,827	1,837	4,700	1,837
2019-09-05	1,855	1,855	1,823	1,830	11,100	1,830
2019-09-04	1,831	1,834	1,813	1,820	8,500	1,820
2019-09-03	1,808	1,866	1,808	1,838	16,000	1,838
2019-09-02	1,833	1,848	1,820	1,826	11,600	1,826
2019-08-30	1,810	1,855	1,810	1,854	19,800	1,854
2019-08-29	1,822	1,849	1,800	1,807	27,100	1,807
2019-08-28	1,921	1,922	1,823	1,829	66,500	1,829
2019-08-27	1,933	1,950	1,912	1,912	41,500	1,912
2019-08-26	1,970	1,975	1,913	1,933	47,800	1,933
2019-08-23	2,072	2,230	2,005	2,017	415,100	2,017
2019-08-22	2,025	2,044	1,986	1,999	24,400	1,999
2019-08-21	1,969	2,031	1,969	2,015	34,300	2,015
2019-08-20	1,956	1,976	1,927	1,970	31,900	1,970
2019-08-19	2,000	2,020	1,955	1,975	43,200	1,975
2019-08-16	1,946	2,040	1,924	1,959	52,800	1,959
2019-08-15	1,900	1,928	1,900	1,910	17,600	1,910
2019-08-14	1,899	1,961	1,899	1,952	20,500	1,952
2019-08-13	1,868	1,938	1,863	1,899	15,000	1,899
2019-08-09	1,935	1,944	1,912	1,914	15,600	1,914
2019-08-08	1,882	1,949	1,880	1,944	18,600	1,944
2019-08-07	1,860	1,966	1,855	1,883	19,500	1,883
2019-08-06	1,760	1,899	1,760	1,860	33,000	1,860
2019-08-05	1,883	1,899	1,810	1,849	45,000	1,849
2019-08-02	1,913	1,963	1,896	1,932	28,200	1,932
2019-08-01	1,953	1,989	1,953	1,981	9,500	1,981
2019-07-31	1,969	1,994	1,950	1,991	15,100	1,991
2019-07-30	1,991	2,017	1,953	1,969	16,700	1,969
2019-07-29	2,048	2,090	1,981	1,981	19,600	1,981
2019-07-26	1,970	2,037	1,970	2,006	21,400	2,006
2019-07-25	2,045	2,048	1,977	1,986	22,800	1,986
2019-07-24	2,053	2,110	1,973	2,045	60,300	2,045
2019-07-23	1,921	2,054	1,921	2,053	79,100	2,053
2019-07-22	1,913	1,935	1,879	1,932	32,500	1,932
2019-07-19	1,896	1,900	1,860	1,873	24,300	1,873
2019-07-18	1,821	1,918	1,817	1,862	49,800	1,862
2019-07-17	1,800	1,840	1,784	1,821	34,800	1,821
2019-07-16	1,854	1,871	1,764	1,779	57,700	1,779
2019-07-12	1,890	1,928	1,844	1,853	41,300	1,853
2019-07-11	1,970	1,970	1,882	1,898	89,700	1,898
2019-07-10	2,131	2,209	1,972	1,980	246,100	1,980
2019-07-09	2,044	2,077	2,009	2,048	57,200	2,048
2019-07-08	2,043	2,082	1,976	2,030	53,400	2,030
2019-07-05	2,097	2,140	2,014	2,035	94,000	2,035
2019-07-04	1,910	2,148	1,910	2,068	252,700	2,068
2019-07-03	1,838	1,897	1,825	1,896	38,100	1,896
2019-07-02	1,855	1,870	1,817	1,838	39,600	1,838
2019-07-01	1,902	1,929	1,840	1,843	100,800	1,843
2019-06-28	1,846	1,893	1,814	1,884	60,700	1,884
2019-06-27	1,835	1,850	1,785	1,795	22,600	1,795
2019-06-26	1,746	1,822	1,720	1,816	38,900	1,816
2019-06-25	1,801	1,826	1,765	1,775	44,900	1,775
2019-06-24	1,758	1,818	1,723	1,800	39,400	1,800
2019-06-21	1,736	1,788	1,720	1,738	17,800	1,738
2019-06-20	1,711	1,780	1,699	1,735	22,600	1,735
2019-06-19	1,713	1,733	1,695	1,719	22,400	1,719
2019-06-18	1,737	1,738	1,687	1,700	30,000	1,700
2019-06-17	1,802	1,802	1,735	1,738	25,700	1,738
2019-06-14	1,745	1,815	1,704	1,796	33,500	1,796
2019-06-13	1,773	1,784	1,716	1,720	45,500	1,720
2019-06-12	1,780	1,869	1,770	1,796	49,900	1,796
2019-06-11	1,789	1,800	1,753	1,795	34,500	1,795
2019-06-10	1,812	1,837	1,797	1,797	36,800	1,797
2019-06-07	1,840	1,842	1,784	1,805	97,500	1,805
2019-06-06	1,949	1,955	1,855	1,900	107,300	1,900
2019-06-05	1,999	2,035	1,880	1,934	185,300	1,934
2019-06-04	1,858	2,047	1,811	1,949	548,800	1,949
2019-06-03	1,721	1,779	1,656	1,660	92,400	1,660
2019-05-31	1,809	1,838	1,785	1,799	31,600	1,799
2019-05-30	1,818	1,851	1,785	1,801	46,100	1,801
2019-05-29	1,890	1,910	1,828	1,838	46,500	1,838
2019-05-28	1,866	1,963	1,856	1,923	51,500	1,923
2019-05-27	1,865	1,866	1,818	1,852	38,900	1,852
2019-05-24	1,876	1,930	1,841	1,855	61,900	1,855
2019-05-23	1,980	1,998	1,903	1,910	59,600	1,910
2019-05-22	2,050	2,102	1,965	2,000	68,000	2,000
2019-05-21	2,061	2,154	2,007	2,023	101,000	2,023
2019-05-20	2,214	2,310	2,083	2,083	224,400	2,083
2019-05-17	2,052	2,298	2,051	2,149	625,300	2,149
2019-05-16	1,902	1,958	1,870	1,932	54,500	1,932
2019-05-15	1,921	1,966	1,882	1,895	42,500	1,895
2019-05-14	1,872	1,980	1,871	1,901	57,100	1,901
2019-05-13	1,965	1,965	1,868	1,952	126,200	1,952
2019-05-10	2,002	2,076	1,950	1,965	138,200	1,965
2019-05-09	2,122	2,134	2,013	2,013	108,500	2,013
2019-05-08	2,195	2,228	2,113	2,133	176,200	2,133
2019-05-07	2,121	2,277	2,121	2,245	258,000	2,245
2019-04-26	2,021	2,242	2,012	2,136	431,100	2,136
2019-04-25	2,068	2,118	2,012	2,018	105,700	2,018
2019-04-24	2,150	2,174	2,061	2,087	100,300	2,087
2019-04-23	2,137	2,259	2,102	2,155	262,200	2,155
2019-04-22	2,258	2,260	2,110	2,115	160,700	2,115
2019-04-19	2,300	2,400	2,157	2,227	539,900	2,227
2019-04-18	2,478	2,540	2,290	2,290	478,000	2,290
2019-04-17	2,370	2,554	2,328	2,497	630,700	2,497
2019-04-16	2,343	2,453	2,288	2,343	366,400	2,343
2019-04-15	2,268	2,430	2,236	2,357	511,700	2,357
2019-04-12	2,407	2,549	2,269	2,273	570,300	2,273
2019-04-11	2,498	2,564	2,332	2,357	538,100	2,357
2019-04-10	2,581	2,653	2,462	2,521	1,038,600	2,521
2019-04-09	2,965	3,470	2,650	2,680	3,664,900	2,680
2019-04-08	3,200	3,245	3,130	3,245	231,100	3,245
2019-04-05	2,588	2,781	2,403	2,742	539,900	2,742
2019-04-04	2,809	2,940	2,539	2,610	570,000	2,610
2019-04-03	2,693	3,075	2,661	2,859	1,394,800	2,859
2019-04-02	2,697	2,931	2,500	2,733	1,210,800	2,733
2019-04-01	2,800	3,160	2,678	2,747	2,126,800	2,747
2019-03-29	2,200	2,664	2,172	2,664	1,642,900	2,664
2019-03-28	2,458	2,590	2,158	2,164	953,400	2,164
2019-03-27	2,440	2,609	2,325	2,450	1,453,400	2,450
2019-03-26	2,651	2,694	2,411	2,473	1,638,500	2,473
2019-03-25	2,051	2,651	1,954	2,651	2,767,900	2,651
2019-03-22	2,151	2,151	2,120	2,151	238,700	2,151
2019-03-20	1,439	1,751	1,436	1,751	288,900	1,751
2019-03-19	1,464	1,465	1,434	1,451	14,300	1,451
2019-03-18	1,424	1,466	1,402	1,452	26,300	1,452
2019-03-15	1,430	1,435	1,406	1,431	15,800	1,431
2019-03-14	1,461	1,493	1,421	1,432	16,200	1,432
2019-03-13	1,415	1,482	1,415	1,444	23,900	1,444
2019-03-12	1,363	1,424	1,352	1,415	25,600	1,415
2019-03-11	1,361	1,361	1,279	1,344	32,100	1,344
2019-03-08	1,436	1,436	1,351	1,359	37,900	1,359
2019-03-07	1,485	1,493	1,440	1,466	18,300	1,466
2019-03-06	1,502	1,528	1,481	1,502	41,400	1,502
2019-03-05	1,402	1,501	1,373	1,495	37,300	1,495
2019-03-04	1,484	1,509	1,416	1,417	42,300	1,417
2019-03-01	1,484	1,493	1,432	1,454	38,700	1,454
2019-02-28	1,450	1,483	1,394	1,394	22,800	1,394
2019-02-27	1,340	1,450	1,340	1,443	36,800	1,443
2019-02-26	1,364	1,385	1,331	1,333	11,300	1,333
2019-02-25	1,313	1,361	1,281	1,345	17,800	1,345
2019-02-22	1,358	1,358	1,304	1,310	42,900	1,310
2019-02-21	1,370	1,396	1,362	1,362	11,100	1,362
2019-02-20	1,410	1,410	1,350	1,382	27,000	1,382
2019-02-19	1,370	1,410	1,350	1,409	17,800	1,409
2019-02-18	1,372	1,411	1,370	1,370	15,300	1,370
2019-02-15	1,468	1,468	1,345	1,366	44,800	1,366
2019-02-14	1,425	1,465	1,400	1,444	37,800	1,444
2019-02-13	1,420	1,465	1,383	1,385	17,300	1,385
2019-02-12	1,395	1,438	1,375	1,419	23,800	1,419
2019-02-08	1,431	1,439	1,375	1,405	24,800	1,405
2019-02-07	1,501	1,529	1,425	1,431	38,600	1,431
2019-02-06	1,565	1,565	1,510	1,510	18,000	1,510
2019-02-05	1,566	1,613	1,532	1,565	23,900	1,565
2019-02-04	1,511	1,585	1,500	1,566	25,600	1,566
2019-02-01	1,569	1,592	1,527	1,532	22,800	1,532
2019-01-31	1,529	1,590	1,515	1,547	35,700	1,547
2019-01-30	1,632	1,636	1,470	1,511	141,500	1,511
2019-01-29	1,534	1,712	1,508	1,666	190,000	1,666
2019-01-28	1,449	1,629	1,449	1,558	140,800	1,558
2019-01-25	1,400	1,446	1,369	1,421	36,600	1,421
2019-01-24	1,369	1,401	1,345	1,360	27,200	1,360
2019-01-23	1,252	1,430	1,252	1,367	85,500	1,367
2019-01-22	1,270	1,319	1,224	1,241	46,300	1,241
2019-01-21	1,415	1,420	1,275	1,281	77,500	1,281
2019-01-18	1,424	1,510	1,360	1,391	88,700	1,391
2019-01-17	1,441	1,470	1,325	1,440	280,400	1,440
2019-01-16	1,248	1,458	1,173	1,458	492,800	1,458
2019-01-15	1,118	1,190	1,111	1,158	34,200	1,158
2019-01-11	1,061	1,129	1,061	1,118	17,700	1,118
2019-01-10	1,086	1,102	1,051	1,052	17,900	1,052
2019-01-09	1,174	1,174	1,088	1,088	17,500	1,088
2019-01-08	1,120	1,150	1,093	1,114	12,900	1,114
2019-01-07	1,080	1,115	1,076	1,096	10,000	1,096
2019-01-04	998	1,054	978	1,054	21,600	1,054

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28