3961 シルバーエッグ・テクノロジー(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,055 | 3,110 | 3,020 | 3,090 | 21,500 | 3,090 |
| 2016-12-29 | 3,065 | 3,125 | 3,055 | 3,090 | 15,900 | 3,090 |
| 2016-12-28 | 3,030 | 3,085 | 3,025 | 3,085 | 14,200 | 3,085 |
| 2016-12-27 | 3,040 | 3,070 | 3,010 | 3,020 | 34,100 | 3,020 |
| 2016-12-26 | 2,994 | 3,040 | 2,931 | 3,010 | 31,600 | 3,010 |
| 2016-12-22 | 3,000 | 3,025 | 2,921 | 3,005 | 32,300 | 3,005 |
| 2016-12-21 | 3,105 | 3,150 | 3,050 | 3,065 | 30,300 | 3,065 |
| 2016-12-20 | 3,170 | 3,190 | 3,100 | 3,105 | 22,100 | 3,105 |
| 2016-12-19 | 3,240 | 3,240 | 3,165 | 3,165 | 20,500 | 3,165 |
| 2016-12-16 | 3,145 | 3,220 | 3,135 | 3,190 | 28,800 | 3,190 |
| 2016-12-15 | 3,190 | 3,200 | 3,100 | 3,125 | 49,700 | 3,125 |
| 2016-12-14 | 3,380 | 3,390 | 3,205 | 3,205 | 74,100 | 3,205 |
| 2016-12-13 | 3,280 | 3,410 | 3,255 | 3,340 | 67,700 | 3,340 |
| 2016-12-12 | 3,250 | 3,320 | 3,230 | 3,255 | 40,300 | 3,255 |
| 2016-12-09 | 3,345 | 3,400 | 3,200 | 3,250 | 100,800 | 3,250 |
| 2016-12-08 | 3,500 | 3,550 | 3,325 | 3,415 | 243,700 | 3,415 |
| 2016-12-07 | 3,210 | 3,445 | 3,145 | 3,445 | 248,900 | 3,445 |
| 2016-12-06 | 3,240 | 3,240 | 3,110 | 3,180 | 44,700 | 3,180 |
| 2016-12-05 | 3,070 | 3,175 | 3,060 | 3,155 | 24,700 | 3,155 |
| 2016-12-02 | 3,140 | 3,235 | 3,005 | 3,070 | 53,200 | 3,070 |
| 2016-12-01 | 3,090 | 3,235 | 3,090 | 3,130 | 78,600 | 3,130 |
| 2016-11-30 | 2,968 | 3,140 | 2,968 | 3,070 | 73,000 | 3,070 |
| 2016-11-29 | 3,010 | 3,045 | 2,961 | 2,972 | 18,500 | 2,972 |
| 2016-11-28 | 2,890 | 3,035 | 2,880 | 3,015 | 28,300 | 3,015 |
| 2016-11-25 | 3,050 | 3,100 | 2,912 | 2,935 | 44,700 | 2,935 |
| 2016-11-24 | 3,120 | 3,180 | 3,030 | 3,045 | 42,300 | 3,045 |
| 2016-11-22 | 3,175 | 3,175 | 3,040 | 3,100 | 75,900 | 3,100 |
| 2016-11-21 | 3,290 | 3,360 | 3,165 | 3,200 | 196,500 | 3,200 |
| 2016-11-18 | 3,050 | 3,230 | 3,025 | 3,190 | 252,600 | 3,190 |
| 2016-11-17 | 2,939 | 2,940 | 2,852 | 2,904 | 88,200 | 2,904 |
| 2016-11-16 | 2,782 | 3,080 | 2,730 | 2,989 | 265,500 | 2,989 |
| 2016-11-15 | 2,800 | 2,900 | 2,778 | 2,781 | 26,400 | 2,781 |
| 2016-11-14 | 2,765 | 2,822 | 2,760 | 2,791 | 39,800 | 2,791 |
| 2016-11-11 | 3,085 | 3,100 | 2,910 | 2,923 | 43,600 | 2,923 |
| 2016-11-10 | 2,950 | 3,030 | 2,820 | 2,965 | 58,500 | 2,965 |
| 2016-11-09 | 3,005 | 3,040 | 2,600 | 2,732 | 112,900 | 2,732 |
| 2016-11-08 | 2,964 | 3,155 | 2,855 | 3,020 | 126,700 | 3,020 |
| 2016-11-07 | 3,050 | 3,180 | 2,885 | 2,931 | 52,300 | 2,931 |
| 2016-11-04 | 3,050 | 3,100 | 3,000 | 3,010 | 51,300 | 3,010 |
| 2016-11-02 | 3,200 | 3,210 | 3,035 | 3,145 | 63,300 | 3,145 |
| 2016-11-01 | 3,355 | 3,360 | 3,210 | 3,265 | 44,800 | 3,265 |
| 2016-10-31 | 3,440 | 3,440 | 3,345 | 3,370 | 36,500 | 3,370 |
| 2016-10-28 | 3,325 | 3,450 | 3,325 | 3,400 | 57,200 | 3,400 |
| 2016-10-27 | 3,330 | 3,405 | 3,240 | 3,300 | 54,200 | 3,300 |
| 2016-10-26 | 3,400 | 3,500 | 3,315 | 3,370 | 69,000 | 3,370 |
| 2016-10-25 | 3,610 | 3,620 | 3,240 | 3,385 | 173,100 | 3,385 |
| 2016-10-24 | 3,710 | 3,750 | 3,605 | 3,620 | 64,800 | 3,620 |
| 2016-10-21 | 3,860 | 4,000 | 3,595 | 3,700 | 231,000 | 3,700 |
| 2016-10-20 | 3,985 | 4,060 | 3,850 | 3,915 | 345,700 | 3,915 |
| 2016-10-19 | 3,770 | 4,000 | 3,755 | 3,810 | 554,700 | 3,810 |
| 2016-10-17 | 3,630 | 3,885 | 3,510 | 3,825 | 577,400 | 3,825 |
| 2016-10-13 | 3,930 | 3,980 | 3,730 | 3,800 | 545,800 | 3,800 |
| 2016-10-12 | 4,555 | 4,595 | 3,860 | 3,860 | 1,298,000 | 3,860 |
| 2016-10-11 | 3,930 | 4,560 | 3,905 | 4,560 | 1,641,600 | 4,560 |
| 2016-10-07 | 3,985 | 3,990 | 3,800 | 3,860 | 268,200 | 3,860 |
| 2016-10-06 | 4,145 | 4,195 | 3,965 | 4,030 | 820,300 | 4,030 |
| 2016-10-05 | 4,190 | 4,260 | 3,825 | 4,125 | 2,628,100 | 4,125 |
| 2016-10-04 | 4,170 | 4,620 | 3,780 | 3,780 | 3,897,300 | 3,780 |
| 2016-10-03 | 3,885 | 4,160 | 3,735 | 4,040 | 2,434,300 | 4,040 |
| 2016-09-30 | 4,015 | 4,400 | 3,760 | 3,955 | 4,993,200 | 3,955 |
| 2016-09-29 | 3,500 | 3,825 | 3,475 | 3,825 | 1,736,000 | 3,825 |
| 2016-09-28 | 2,622 | 3,125 | 2,622 | 3,125 | 1,450,400 | 3,125 |
分割・併合履歴 ： なし
