3961 シルバーエッグ・テクノロジー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,757	1,812	1,734	1,800	15,600	1,800
2020-12-29	1,673	1,785	1,673	1,768	28,600	1,768
2020-12-28	1,721	1,729	1,653	1,673	51,800	1,673
2020-12-25	1,735	1,762	1,709	1,721	17,100	1,721
2020-12-24	1,749	1,771	1,723	1,730	22,700	1,730
2020-12-23	1,696	1,763	1,690	1,757	28,900	1,757
2020-12-22	1,794	1,794	1,670	1,703	51,600	1,703
2020-12-21	1,820	1,837	1,777	1,810	21,600	1,810
2020-12-18	1,892	1,892	1,808	1,818	29,900	1,818
2020-12-17	1,834	1,905	1,808	1,885	42,900	1,885
2020-12-16	1,844	1,844	1,800	1,834	23,900	1,834
2020-12-15	1,895	1,932	1,829	1,843	27,000	1,843
2020-12-14	1,896	1,918	1,848	1,892	19,400	1,892
2020-12-11	1,870	1,900	1,842	1,883	28,000	1,883
2020-12-10	1,840	1,852	1,797	1,830	22,600	1,830
2020-12-09	1,838	1,871	1,812	1,823	16,800	1,823
2020-12-08	1,771	1,853	1,743	1,838	46,200	1,838
2020-12-07	1,853	1,853	1,760	1,789	62,500	1,789
2020-12-04	1,859	1,894	1,826	1,873	42,800	1,873
2020-12-03	1,940	1,940	1,865	1,870	66,300	1,870
2020-12-02	1,920	1,973	1,916	1,958	32,100	1,958
2020-12-01	1,899	1,962	1,895	1,920	52,800	1,920
2020-11-30	1,919	1,967	1,890	1,902	69,100	1,902
2020-11-27	1,842	1,930	1,820	1,910	91,700	1,910
2020-11-26	1,890	1,900	1,828	1,833	86,100	1,833
2020-11-25	1,936	1,936	1,880	1,890	78,800	1,890
2020-11-24	1,935	1,960	1,898	1,943	60,000	1,943
2020-11-20	1,946	1,971	1,901	1,937	60,300	1,937
2020-11-19	1,901	1,929	1,866	1,910	52,000	1,910
2020-11-18	1,902	1,966	1,876	1,920	64,200	1,920
2020-11-17	2,003	2,003	1,888	1,896	126,000	1,896
2020-11-16	2,088	2,096	1,991	2,003	134,100	2,003
2020-11-13	2,032	2,070	1,988	2,053	145,300	2,053
2020-11-12	2,113	2,147	1,990	2,029	251,500	2,029
2020-11-11	1,950	2,200	1,950	2,109	437,500	2,109
2020-11-10	2,651	2,662	2,401	2,450	199,200	2,450
2020-11-09	2,587	2,750	2,549	2,727	115,900	2,727
2020-11-06	2,499	2,524	2,433	2,505	62,300	2,505
2020-11-05	2,505	2,553	2,425	2,484	67,000	2,484
2020-11-04	2,344	2,458	2,310	2,455	47,600	2,455
2020-11-02	2,382	2,399	2,264	2,294	65,700	2,294
2020-10-30	2,430	2,474	2,312	2,382	64,500	2,382
2020-10-29	2,369	2,444	2,333	2,419	41,400	2,419
2020-10-28	2,485	2,521	2,400	2,419	31,400	2,419
2020-10-27	2,426	2,562	2,333	2,484	78,600	2,484
2020-10-26	2,572	2,635	2,468	2,512	76,200	2,512
2020-10-23	2,635	2,635	2,400	2,522	132,000	2,522
2020-10-22	2,791	2,831	2,570	2,635	116,200	2,635
2020-10-21	2,673	2,839	2,658	2,780	72,400	2,780
2020-10-20	2,681	2,784	2,629	2,666	47,100	2,666
2020-10-19	2,722	2,758	2,637	2,720	46,100	2,720
2020-10-16	2,802	2,807	2,629	2,697	118,400	2,697
2020-10-15	3,040	3,045	2,778	2,803	168,900	2,803
2020-10-14	3,010	3,065	2,940	3,035	78,100	3,035
2020-10-13	3,010	3,235	2,980	3,065	143,100	3,065
2020-10-12	2,920	2,998	2,869	2,992	52,900	2,992
2020-10-09	2,864	2,959	2,830	2,883	60,600	2,883
2020-10-08	2,950	2,983	2,873	2,890	70,500	2,890
2020-10-07	2,776	3,050	2,744	2,987	162,800	2,987
2020-10-06	2,829	2,830	2,688	2,761	78,400	2,761
2020-10-05	2,799	2,822	2,701	2,783	81,700	2,783
2020-10-02	2,694	2,860	2,544	2,675	267,500	2,675
2020-09-30	2,491	2,709	2,466	2,544	168,000	2,544
2020-09-29	2,315	2,488	2,315	2,488	91,400	2,488
2020-09-28	2,365	2,378	2,231	2,297	80,400	2,297
2020-09-25	2,167	2,340	2,167	2,339	89,900	2,339
2020-09-24	2,203	2,253	2,140	2,155	55,400	2,155
2020-09-23	2,205	2,257	2,200	2,244	38,300	2,244
2020-09-18	2,210	2,219	2,140	2,207	40,900	2,207
2020-09-17	2,248	2,260	2,187	2,197	35,500	2,197
2020-09-16	2,226	2,275	2,210	2,275	21,700	2,275
2020-09-15	2,191	2,286	2,166	2,220	39,000	2,220
2020-09-14	2,198	2,198	2,112	2,166	30,500	2,166
2020-09-11	2,090	2,167	2,061	2,156	29,800	2,156
2020-09-10	2,162	2,190	2,093	2,102	40,600	2,102
2020-09-09	2,133	2,187	2,101	2,141	45,900	2,141
2020-09-08	2,193	2,254	2,137	2,228	38,900	2,228
2020-09-07	2,284	2,288	2,166	2,193	81,200	2,193
2020-09-04	2,239	2,378	2,216	2,324	96,700	2,324
2020-09-03	2,418	2,426	2,357	2,389	63,000	2,389
2020-09-02	2,326	2,414	2,261	2,390	92,600	2,390
2020-09-01	2,168	2,339	2,160	2,325	82,700	2,325
2020-08-31	2,200	2,240	2,161	2,197	68,000	2,197
2020-08-28	2,342	2,354	2,033	2,114	225,500	2,114
2020-08-27	2,431	2,431	2,334	2,360	52,300	2,360
2020-08-26	2,342	2,470	2,320	2,417	63,200	2,417
2020-08-25	2,470	2,504	2,346	2,347	89,900	2,347
2020-08-24	2,477	2,483	2,365	2,467	75,100	2,467
2020-08-21	2,423	2,525	2,309	2,435	134,200	2,435
2020-08-20	2,501	2,565	2,330	2,401	163,300	2,401
2020-08-19	2,600	2,619	2,505	2,523	98,000	2,523
2020-08-18	2,498	2,634	2,417	2,593	183,500	2,593
2020-08-17	2,220	2,549	2,209	2,498	261,900	2,498
2020-08-14	2,106	2,199	2,060	2,195	88,800	2,195
2020-08-13	2,155	2,178	2,038	2,106	131,700	2,106
2020-08-12	2,268	2,359	2,118	2,140	232,400	2,140
2020-08-11	2,082	2,223	2,012	2,168	257,800	2,168
2020-08-07	2,350	2,374	2,282	2,374	60,500	2,374
2020-08-06	2,419	2,458	2,288	2,341	78,800	2,341
2020-08-05	2,270	2,360	2,205	2,360	64,400	2,360
2020-08-04	2,258	2,340	2,204	2,280	71,300	2,280
2020-08-03	2,020	2,244	2,011	2,244	124,100	2,244
2020-07-31	1,999	1,999	1,880	1,960	54,700	1,960
2020-07-30	1,925	2,000	1,907	2,000	28,700	2,000
2020-07-29	1,940	1,952	1,855	1,917	61,800	1,917
2020-07-28	2,003	2,056	1,942	1,958	42,500	1,958
2020-07-27	2,007	2,020	1,960	1,985	21,900	1,985
2020-07-22	2,004	2,031	1,941	2,031	30,700	2,031
2020-07-21	1,887	2,025	1,885	2,025	41,200	2,025
2020-07-20	1,906	1,930	1,831	1,881	25,800	1,881
2020-07-17	1,939	1,985	1,881	1,900	38,300	1,900
2020-07-16	1,955	2,047	1,921	1,945	76,300	1,945
2020-07-15	1,882	1,966	1,865	1,920	43,000	1,920
2020-07-14	1,853	1,898	1,810	1,833	38,800	1,833
2020-07-13	1,837	1,920	1,800	1,893	35,000	1,893
2020-07-10	1,867	1,940	1,821	1,823	60,600	1,823
2020-07-09	1,850	1,894	1,808	1,827	42,900	1,827
2020-07-08	1,963	1,963	1,858	1,858	69,600	1,858
2020-07-07	1,904	1,973	1,856	1,973	37,700	1,973
2020-07-06	1,894	1,908	1,830	1,904	42,800	1,904
2020-07-03	1,744	1,938	1,744	1,920	129,300	1,920
2020-07-02	1,811	1,817	1,690	1,704	82,700	1,704
2020-07-01	1,901	1,943	1,821	1,821	50,000	1,821
2020-06-30	1,936	1,993	1,765	1,876	121,800	1,876
2020-06-29	1,957	2,024	1,880	1,880	110,600	1,880
2020-06-26	2,129	2,152	1,998	2,040	82,600	2,040
2020-06-25	2,149	2,189	2,065	2,105	83,100	2,105
2020-06-24	2,034	2,219	2,034	2,215	112,500	2,215
2020-06-23	2,154	2,174	2,030	2,031	163,500	2,031
2020-06-22	2,245	2,379	2,156	2,176	205,700	2,176
2020-06-19	2,150	2,220	2,078	2,192	132,900	2,192
2020-06-18	2,140	2,225	2,016	2,068	202,300	2,068
2020-06-17	1,963	2,120	1,903	2,120	217,200	2,120
2020-06-16	1,932	1,998	1,843	1,883	124,700	1,883
2020-06-15	1,966	2,018	1,735	1,802	148,600	1,802
2020-06-12	1,725	1,883	1,633	1,865	164,600	1,865
2020-06-11	1,807	1,897	1,774	1,824	77,000	1,824
2020-06-10	1,788	1,840	1,760	1,790	73,300	1,790
2020-06-09	1,964	1,964	1,795	1,796	105,600	1,796
2020-06-08	1,975	1,985	1,822	1,950	162,700	1,950
2020-06-05	1,913	2,048	1,913	1,975	159,100	1,975
2020-06-04	2,061	2,083	1,902	1,913	203,700	1,913
2020-06-03	2,145	2,194	1,859	2,106	577,900	2,106
2020-06-02	1,999	1,999	1,999	1,999	25,400	1,999
2020-06-01	1,599	1,599	1,599	1,599	5,400	1,599
2020-05-29	1,215	1,329	1,202	1,299	53,400	1,299
2020-05-28	1,215	1,223	1,150	1,212	32,500	1,212
2020-05-27	1,159	1,230	1,126	1,230	20,300	1,230
2020-05-26	1,153	1,174	1,126	1,140	19,100	1,140
2020-05-25	1,184	1,185	1,137	1,141	15,700	1,141
2020-05-22	1,144	1,157	1,129	1,154	9,900	1,154
2020-05-21	1,110	1,155	1,091	1,149	30,500	1,149
2020-05-20	1,072	1,096	1,050	1,080	15,000	1,080
2020-05-19	1,138	1,138	1,053	1,070	19,200	1,070
2020-05-18	1,036	1,109	1,022	1,108	12,300	1,108
2020-05-15	1,035	1,036	1,015	1,035	4,700	1,035
2020-05-14	1,039	1,039	1,018	1,034	8,900	1,034
2020-05-13	1,026	1,050	1,010	1,039	9,300	1,039
2020-05-12	1,066	1,066	1,010	1,038	12,600	1,038
2020-05-11	1,035	1,055	1,035	1,050	17,200	1,050
2020-05-08	1,020	1,039	986	1,034	13,100	1,034
2020-05-07	962	1,015	946	1,014	8,000	1,014
2020-05-01	959	959	934	950	2,600	950
2020-04-30	929	978	929	959	11,500	959
2020-04-28	922	942	915	932	5,300	932
2020-04-27	912	921	905	907	6,300	907
2020-04-24	950	950	902	902	7,900	902
2020-04-23	871	920	871	920	9,500	920
2020-04-22	888	888	832	860	15,700	860
2020-04-21	938	954	891	893	21,800	893
2020-04-20	984	984	945	962	14,700	962
2020-04-17	970	1,008	962	962	19,100	962
2020-04-16	892	965	892	950	22,100	950
2020-04-15	888	927	877	893	18,800	893
2020-04-14	871	927	871	918	19,000	918
2020-04-13	872	888	867	867	5,700	867
2020-04-10	880	905	861	872	19,000	872
2020-04-09	846	867	845	865	11,300	865
2020-04-08	846	863	840	841	16,500	841
2020-04-07	875	885	839	847	11,500	847
2020-04-06	808	831	790	815	11,700	815
2020-04-03	820	835	786	807	7,600	807
2020-04-02	839	839	797	798	8,200	798
2020-04-01	787	826	785	785	10,700	785
2020-03-31	848	848	780	800	15,900	800
2020-03-30	804	818	755	818	14,700	818
2020-03-27	780	817	769	812	27,100	812
2020-03-26	820	820	720	720	10,400	720
2020-03-25	863	863	800	820	11,700	820
2020-03-24	713	788	713	788	9,400	788
2020-03-23	679	736	675	713	10,100	713
2020-03-19	708	723	678	679	15,900	679
2020-03-18	755	795	704	704	12,300	704
2020-03-17	712	773	699	740	34,100	740
2020-03-16	796	797	750	757	18,500	757
2020-03-13	795	802	720	736	44,700	736
2020-03-12	912	927	860	870	28,800	870
2020-03-11	989	993	908	911	20,500	911
2020-03-10	960	998	910	989	23,300	989
2020-03-09	1,047	1,059	960	990	29,400	990
2020-03-06	1,088	1,090	1,058	1,081	8,500	1,081
2020-03-05	1,111	1,128	1,090	1,128	4,100	1,128
2020-03-04	1,051	1,105	1,051	1,101	8,600	1,101
2020-03-03	1,179	1,179	1,063	1,095	19,800	1,095
2020-03-02	1,026	1,129	1,026	1,111	24,000	1,111
2020-02-28	1,158	1,158	1,056	1,056	38,100	1,056
2020-02-27	1,201	1,217	1,170	1,180	24,200	1,180
2020-02-26	1,231	1,236	1,191	1,219	21,000	1,219
2020-02-25	1,196	1,251	1,191	1,231	20,000	1,231
2020-02-21	1,318	1,335	1,314	1,316	6,000	1,316
2020-02-20	1,371	1,375	1,314	1,321	25,800	1,321
2020-02-19	1,338	1,372	1,338	1,371	9,000	1,371
2020-02-18	1,440	1,442	1,336	1,343	32,300	1,343
2020-02-17	1,440	1,453	1,381	1,419	27,500	1,419
2020-02-14	1,355	1,479	1,350	1,465	55,900	1,465
2020-02-13	1,334	1,364	1,329	1,338	7,800	1,338
2020-02-12	1,321	1,338	1,321	1,334	6,200	1,334
2020-02-10	1,329	1,334	1,311	1,320	3,700	1,320
2020-02-07	1,341	1,341	1,314	1,325	9,700	1,325
2020-02-06	1,330	1,344	1,330	1,342	10,400	1,342
2020-02-05	1,343	1,343	1,318	1,326	11,500	1,326
2020-02-04	1,298	1,333	1,270	1,313	39,100	1,313
2020-02-03	1,302	1,336	1,288	1,328	10,500	1,328
2020-01-31	1,317	1,357	1,310	1,328	12,300	1,328
2020-01-30	1,370	1,370	1,309	1,329	23,700	1,329
2020-01-29	1,394	1,394	1,331	1,370	13,100	1,370
2020-01-28	1,365	1,397	1,365	1,389	8,700	1,389
2020-01-27	1,413	1,413	1,361	1,365	16,400	1,365
2020-01-24	1,423	1,487	1,413	1,431	39,600	1,431
2020-01-23	1,388	1,416	1,372	1,413	13,400	1,413
2020-01-22	1,367	1,397	1,354	1,370	11,700	1,370
2020-01-21	1,370	1,390	1,333	1,367	29,800	1,367
2020-01-20	1,328	1,383	1,307	1,373	71,600	1,373
2020-01-17	1,282	1,324	1,282	1,319	23,500	1,319
2020-01-16	1,290	1,292	1,270	1,280	21,500	1,280
2020-01-15	1,275	1,276	1,259	1,273	5,400	1,273
2020-01-14	1,241	1,277	1,239	1,258	12,900	1,258
2020-01-10	1,236	1,249	1,235	1,239	6,800	1,239
2020-01-09	1,233	1,234	1,212	1,226	7,900	1,226
2020-01-08	1,251	1,251	1,200	1,222	15,000	1,222
2020-01-07	1,250	1,253	1,242	1,242	6,000	1,242
2020-01-06	1,244	1,257	1,234	1,243	11,800	1,243

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31