3961 シルバーエッグ・テクノロジー(株) 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	2,090	2,114	2,080	2,089	10,600	2,089
2017-12-28	2,111	2,124	2,071	2,091	12,300	2,091
2017-12-27	2,076	2,093	2,052	2,093	20,900	2,093
2017-12-26	2,020	2,075	2,020	2,070	50,100	2,070
2017-12-25	2,001	2,033	1,996	2,020	40,800	2,020
2017-12-22	2,061	2,062	2,025	2,039	36,700	2,039
2017-12-21	2,080	2,080	2,051	2,061	8,500	2,061
2017-12-20	2,116	2,116	2,071	2,071	10,900	2,071
2017-12-19	2,109	2,140	2,082	2,095	16,400	2,095
2017-12-18	2,118	2,130	2,105	2,107	8,000	2,107
2017-12-15	2,126	2,141	2,125	2,128	8,900	2,128
2017-12-14	2,122	2,145	2,120	2,136	6,300	2,136
2017-12-13	2,145	2,146	2,119	2,120	5,900	2,120
2017-12-12	2,142	2,155	2,116	2,146	13,600	2,146
2017-12-11	2,150	2,169	2,139	2,156	11,800	2,156
2017-12-08	2,125	2,145	2,110	2,145	8,600	2,145
2017-12-07	2,090	2,111	2,083	2,111	5,200	2,111
2017-12-06	2,086	2,122	2,040	2,080	16,200	2,080
2017-12-05	2,160	2,160	2,088	2,094	24,000	2,094
2017-12-04	2,218	2,218	2,151	2,161	8,100	2,161
2017-12-01	2,218	2,220	2,170	2,190	14,000	2,190
2017-11-30	2,215	2,231	2,198	2,218	16,600	2,218
2017-11-29	2,238	2,254	2,217	2,234	14,500	2,234
2017-11-28	2,284	2,299	2,242	2,256	15,700	2,256
2017-11-27	2,216	2,290	2,206	2,284	20,000	2,284
2017-11-24	2,203	2,229	2,184	2,216	9,600	2,216
2017-11-22	2,285	2,285	2,220	2,229	22,400	2,229
2017-11-21	2,148	2,270	2,143	2,264	41,500	2,264
2017-11-20	2,069	2,132	2,069	2,108	8,500	2,108
2017-11-17	2,062	2,075	2,043	2,069	10,700	2,069
2017-11-16	2,029	2,065	2,020	2,029	8,900	2,029
2017-11-15	2,017	2,085	2,003	2,020	16,700	2,020
2017-11-13	2,250	2,250	2,152	2,153	31,700	2,153
2017-11-10	2,247	2,326	2,230	2,318	19,500	2,318
2017-11-09	2,275	2,325	2,207	2,230	31,500	2,230
2017-11-08	2,225	2,241	2,220	2,236	4,300	2,236
2017-11-07	2,248	2,248	2,205	2,224	10,000	2,224
2017-11-06	2,259	2,261	2,230	2,239	9,000	2,239
2017-11-02	2,231	2,253	2,223	2,226	9,700	2,226
2017-11-01	2,269	2,269	2,230	2,263	11,400	2,263
2017-10-31	2,256	2,278	2,224	2,252	13,200	2,252
2017-10-30	2,190	2,270	2,188	2,256	16,300	2,256
2017-10-27	2,180	2,196	2,179	2,186	7,300	2,186
2017-10-26	2,181	2,181	2,172	2,179	4,100	2,179
2017-10-25	2,188	2,200	2,174	2,184	9,000	2,184
2017-10-24	2,166	2,188	2,160	2,188	6,200	2,188
2017-10-23	2,181	2,182	2,163	2,166	5,700	2,166
2017-10-20	2,170	2,175	2,155	2,160	10,300	2,160
2017-10-19	2,170	2,184	2,166	2,167	7,400	2,167
2017-10-18	2,167	2,188	2,164	2,170	7,900	2,170
2017-10-17	2,177	2,178	2,159	2,177	4,600	2,177
2017-10-16	2,155	2,197	2,153	2,157	8,100	2,157
2017-10-13	2,159	2,170	2,151	2,155	8,600	2,155
2017-10-12	2,160	2,179	2,151	2,159	8,300	2,159
2017-10-11	2,179	2,180	2,154	2,162	5,800	2,162
2017-10-10	2,197	2,197	2,150	2,174	9,600	2,174
2017-10-06	2,213	2,219	2,181	2,181	12,900	2,181
2017-10-05	2,225	2,248	2,201	2,212	11,300	2,212
2017-10-04	2,235	2,260	2,215	2,224	19,700	2,224
2017-10-03	2,214	2,239	2,214	2,233	8,800	2,233
2017-10-02	2,191	2,248	2,191	2,203	8,300	2,203
2017-09-29	2,196	2,208	2,184	2,192	8,200	2,192
2017-09-28	2,244	2,271	2,220	2,220	14,300	2,220
2017-09-27	2,218	2,230	2,206	2,226	8,800	2,226
2017-09-26	2,237	2,237	2,201	2,202	4,900	2,202
2017-09-25	2,156	2,222	2,156	2,200	13,700	2,200
2017-09-22	2,213	2,213	2,151	2,159	12,200	2,159
2017-09-21	2,219	2,232	2,195	2,200	12,300	2,200
2017-09-20	2,245	2,246	2,184	2,200	19,200	2,200
2017-09-19	2,181	2,284	2,181	2,240	30,300	2,240
2017-09-15	2,150	2,167	2,100	2,166	28,100	2,166
2017-09-14	2,390	2,390	2,150	2,200	63,200	2,200
2017-09-13	2,505	2,550	2,261	2,369	170,200	2,369
2017-09-12	2,028	2,389	2,028	2,389	225,700	2,389
2017-09-11	1,990	2,018	1,983	1,989	10,500	1,989
2017-09-08	1,980	2,002	1,971	1,983	12,400	1,983
2017-09-07	2,044	2,050	1,982	1,995	22,400	1,995
2017-09-06	2,010	2,065	1,980	2,044	33,000	2,044
2017-09-05	2,230	2,230	2,070	2,073	29,500	2,073
2017-09-04	2,270	2,270	2,202	2,223	8,800	2,223
2017-09-01	2,289	2,290	2,261	2,289	6,900	2,289
2017-08-31	2,245	2,285	2,233	2,280	6,800	2,280
2017-08-30	2,233	2,249	2,206	2,234	10,300	2,234
2017-08-29	2,229	2,231	2,206	2,211	9,600	2,211
2017-08-28	2,280	2,282	2,236	2,250	9,700	2,250
2017-08-25	2,170	2,316	2,158	2,257	33,000	2,257
2017-08-24	2,180	2,185	2,150	2,170	16,000	2,170
2017-08-23	2,185	2,201	2,180	2,182	8,300	2,182
2017-08-22	2,212	2,231	2,177	2,181	15,200	2,181
2017-08-21	2,232	2,235	2,209	2,209	13,500	2,209
2017-08-18	2,256	2,288	2,240	2,256	8,200	2,256
2017-08-17	2,230	2,316	2,230	2,285	15,000	2,285
2017-08-16	2,275	2,289	2,201	2,230	24,300	2,230
2017-08-15	2,236	2,249	2,202	2,227	15,700	2,227
2017-08-14	2,200	2,275	2,172	2,235	25,600	2,235
2017-08-10	2,399	2,399	2,298	2,322	33,500	2,322
2017-08-09	2,464	2,464	2,405	2,407	13,300	2,407
2017-08-08	2,575	2,575	2,429	2,469	57,700	2,469
2017-08-07	2,374	2,395	2,365	2,377	9,100	2,377
2017-08-04	2,366	2,398	2,359	2,383	24,800	2,383
2017-08-03	2,474	2,490	2,380	2,411	22,600	2,411
2017-08-02	2,490	2,518	2,482	2,486	7,900	2,486
2017-08-01	2,538	2,540	2,461	2,509	22,700	2,509
2017-07-31	2,531	2,598	2,531	2,536	8,400	2,536
2017-07-28	2,558	2,583	2,531	2,531	14,600	2,531
2017-07-27	2,636	2,636	2,530	2,572	23,400	2,572
2017-07-26	2,661	2,665	2,634	2,636	9,300	2,636
2017-07-25	2,680	2,680	2,652	2,659	5,900	2,659
2017-07-24	2,650	2,674	2,645	2,662	4,500	2,662
2017-07-21	2,650	2,652	2,632	2,645	5,100	2,645
2017-07-20	2,660	2,682	2,640	2,640	14,900	2,640
2017-07-19	2,653	2,684	2,650	2,651	9,700	2,651
2017-07-18	2,703	2,711	2,653	2,653	15,500	2,653
2017-07-14	2,727	2,730	2,694	2,705	18,300	2,705
2017-07-13	2,703	2,731	2,690	2,703	21,700	2,703
2017-07-12	2,712	2,760	2,683	2,698	25,700	2,698
2017-07-11	2,665	2,705	2,655	2,705	14,100	2,705
2017-07-10	2,647	2,678	2,629	2,665	10,200	2,665
2017-07-07	2,630	2,670	2,620	2,641	11,700	2,641
2017-07-06	2,660	2,665	2,617	2,630	10,700	2,630
2017-07-05	2,614	2,732	2,614	2,656	39,100	2,656
2017-07-04	2,709	2,710	2,611	2,620	27,800	2,620
2017-07-03	2,710	2,710	2,687	2,700	5,700	2,700
2017-06-30	2,688	2,777	2,683	2,713	14,000	2,713
2017-06-29	2,731	2,786	2,720	2,738	11,400	2,738
2017-06-28	2,815	2,828	2,732	2,748	28,700	2,748
2017-06-27	2,800	2,877	2,761	2,848	55,800	2,848
2017-06-26	2,750	2,793	2,711	2,793	32,800	2,793
2017-06-23	2,759	2,800	2,680	2,709	38,700	2,709
2017-06-22	2,696	2,738	2,657	2,738	43,700	2,738
2017-06-21	2,631	2,650	2,613	2,646	7,700	2,646
2017-06-20	2,650	2,650	2,601	2,629	12,600	2,629
2017-06-19	2,586	2,650	2,534	2,629	19,900	2,629
2017-06-16	2,650	2,650	2,566	2,588	28,700	2,588
2017-06-15	2,702	2,703	2,661	2,662	10,500	2,662
2017-06-14	2,726	2,750	2,698	2,717	12,500	2,717
2017-06-13	2,766	2,774	2,711	2,723	12,400	2,723
2017-06-12	2,713	2,770	2,670	2,719	13,800	2,719
2017-06-09	2,735	2,735	2,686	2,699	11,800	2,699
2017-06-08	2,725	2,787	2,711	2,732	15,600	2,732
2017-06-07	2,688	2,723	2,660	2,723	14,900	2,723
2017-06-06	2,788	2,788	2,700	2,702	27,600	2,702
2017-06-05	2,753	2,777	2,717	2,766	23,800	2,766
2017-06-02	2,830	2,830	2,732	2,778	45,500	2,778
2017-06-01	2,837	2,837	2,786	2,810	22,000	2,810
2017-05-31	2,830	2,899	2,781	2,810	59,000	2,810
2017-05-30	2,717	2,820	2,717	2,815	48,000	2,815
2017-05-29	2,649	2,770	2,639	2,730	45,700	2,730
2017-05-26	2,643	2,650	2,563	2,630	45,400	2,630
2017-05-25	2,673	2,690	2,640	2,643	26,400	2,643
2017-05-24	2,617	2,692	2,601	2,673	47,100	2,673
2017-05-23	2,646	2,646	2,594	2,594	26,300	2,594
2017-05-22	2,550	2,619	2,531	2,614	28,600	2,614
2017-05-19	2,495	2,508	2,480	2,507	16,300	2,507
2017-05-18	2,525	2,525	2,445	2,473	47,700	2,473
2017-05-17	2,581	2,585	2,543	2,555	15,000	2,555
2017-05-16	2,649	2,650	2,580	2,590	37,700	2,590
2017-05-15	2,595	2,646	2,536	2,635	29,400	2,635
2017-05-12	2,602	2,616	2,527	2,575	29,200	2,575
2017-05-11	2,647	2,647	2,590	2,608	22,000	2,608
2017-05-10	2,617	2,647	2,610	2,620	29,600	2,620
2017-05-09	2,548	2,596	2,535	2,590	21,300	2,590
2017-05-08	2,504	2,535	2,504	2,528	13,200	2,528
2017-05-02	2,494	2,514	2,470	2,498	10,300	2,498
2017-05-01	2,537	2,540	2,463	2,494	13,600	2,494
2017-04-28	2,589	2,590	2,475	2,487	26,600	2,487
2017-04-27	2,522	2,585	2,505	2,547	29,300	2,547
2017-04-26	2,450	2,524	2,432	2,489	32,100	2,489
2017-04-25	2,389	2,411	2,376	2,400	22,700	2,400
2017-04-24	2,448	2,448	2,383	2,389	16,400	2,389
2017-04-21	2,496	2,496	2,429	2,447	24,900	2,447
2017-04-20	2,482	2,500	2,452	2,459	23,800	2,459
2017-04-19	2,487	2,563	2,465	2,488	51,000	2,488
2017-04-18	2,526	2,588	2,500	2,521	37,700	2,521
2017-04-17	2,391	2,525	2,391	2,525	27,300	2,525
2017-04-14	2,370	2,448	2,355	2,390	24,400	2,390
2017-04-13	2,300	2,477	2,298	2,420	58,400	2,420
2017-04-12	2,497	2,550	2,350	2,394	77,000	2,394
2017-04-11	2,628	2,639	2,593	2,597	48,000	2,597
2017-04-10	2,701	2,730	2,696	2,696	32,300	2,696
2017-04-07	2,780	2,829	2,620	2,720	66,200	2,720
2017-04-06	2,900	2,902	2,755	2,780	46,900	2,780
2017-04-05	2,961	3,020	2,914	2,942	24,400	2,942
2017-04-04	3,110	3,140	2,919	2,938	85,000	2,938
2017-04-03	3,180	3,200	3,125	3,125	19,700	3,125
2017-03-31	3,140	3,200	3,115	3,135	33,900	3,135
2017-03-30	3,175	3,260	3,105	3,120	38,100	3,120
2017-03-29	3,135	3,200	3,115	3,175	26,300	3,175
2017-03-28	3,125	3,180	3,095	3,095	22,500	3,095
2017-03-27	3,105	3,200	3,090	3,125	33,800	3,125
2017-03-24	3,105	3,110	3,085	3,100	23,000	3,100
2017-03-23	3,075	3,110	3,065	3,100	16,200	3,100
2017-03-22	3,095	3,140	3,080	3,080	25,300	3,080
2017-03-21	3,100	3,220	3,065	3,160	30,700	3,160
2017-03-17	3,140	3,180	3,055	3,090	37,100	3,090
2017-03-16	3,100	3,230	3,080	3,140	39,100	3,140
2017-03-15	3,230	3,270	3,090	3,105	81,600	3,105
2017-03-14	3,295	3,335	3,150	3,225	113,600	3,225
2017-03-13	3,600	3,610	3,325	3,335	211,400	3,335
2017-03-10	3,320	3,580	3,320	3,520	333,100	3,520
2017-03-09	3,320	3,360	3,275	3,280	34,100	3,280
2017-03-08	3,260	3,420	3,260	3,320	67,800	3,320
2017-03-07	3,345	3,350	3,260	3,270	72,600	3,270
2017-03-06	3,285	3,350	3,235	3,350	67,700	3,350
2017-03-03	3,110	3,275	3,110	3,220	84,500	3,220
2017-03-02	3,095	3,115	3,040	3,110	20,800	3,110
2017-03-01	3,090	3,100	3,050	3,065	19,800	3,065
2017-02-28	3,130	3,175	3,075	3,075	33,000	3,075
2017-02-27	3,145	3,145	3,080	3,085	27,000	3,085
2017-02-24	3,075	3,145	3,075	3,090	29,800	3,090
2017-02-23	3,090	3,135	3,070	3,070	43,100	3,070
2017-02-22	3,105	3,125	3,070	3,080	24,100	3,080
2017-02-21	3,185	3,185	3,100	3,105	27,700	3,105
2017-02-20	3,115	3,180	3,100	3,140	32,600	3,140
2017-02-17	3,110	3,170	3,090	3,110	16,900	3,110
2017-02-16	3,105	3,185	3,075	3,105	21,800	3,105
2017-02-15	3,175	3,205	3,110	3,130	26,300	3,130
2017-02-14	3,310	3,330	3,135	3,170	64,200	3,170
2017-02-13	3,200	3,225	3,155	3,220	20,800	3,220
2017-02-10	3,200	3,275	3,180	3,190	15,900	3,190
2017-02-09	3,265	3,300	3,195	3,195	43,500	3,195
2017-02-08	3,180	3,230	3,145	3,215	13,900	3,215
2017-02-07	3,195	3,325	3,120	3,120	60,200	3,120
2017-02-06	3,055	3,190	3,055	3,185	32,700	3,185
2017-02-03	3,080	3,145	3,015	3,015	32,100	3,015
2017-02-02	3,120	3,175	3,070	3,070	25,000	3,070
2017-02-01	3,095	3,135	3,025	3,090	42,000	3,090
2017-01-31	3,250	3,270	3,110	3,110	51,800	3,110
2017-01-30	3,320	3,345	3,250	3,250	30,800	3,250
2017-01-27	3,350	3,350	3,300	3,320	21,000	3,320
2017-01-26	3,400	3,400	3,305	3,315	21,800	3,315
2017-01-25	3,400	3,400	3,335	3,350	16,000	3,350
2017-01-24	3,280	3,400	3,260	3,330	34,300	3,330
2017-01-23	3,220	3,300	3,220	3,270	13,300	3,270
2017-01-20	3,365	3,365	3,200	3,200	45,600	3,200
2017-01-19	3,440	3,470	3,360	3,365	19,200	3,365
2017-01-18	3,250	3,445	3,250	3,445	23,000	3,445
2017-01-17	3,320	3,335	3,255	3,270	20,100	3,270
2017-01-16	3,360	3,450	3,270	3,315	42,700	3,315
2017-01-13	3,350	3,415	3,315	3,330	30,700	3,330
2017-01-12	3,400	3,520	3,380	3,420	50,800	3,420
2017-01-11	3,670	3,680	3,470	3,500	96,900	3,500
2017-01-10	3,570	3,635	3,465	3,630	172,500	3,630
2017-01-06	3,430	3,600	3,405	3,495	228,000	3,495
2017-01-05	3,300	3,405	3,290	3,360	106,000	3,360
2017-01-04	3,130	3,350	3,115	3,275	108,900	3,275

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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	29	30