3961 シルバーエッグ・テクノロジー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	700	700	694	700	500	700
2022-12-29	696	700	696	700	1,900	700
2022-12-28	700	700	692	698	8,000	698
2022-12-27	708	716	706	716	3,800	716
2022-12-26	713	728	702	706	6,800	706
2022-12-23	716	719	709	719	2,500	719
2022-12-22	711	735	711	718	3,300	718
2022-12-21	722	728	713	722	5,800	722
2022-12-20	730	737	711	720	8,000	720
2022-12-19	741	741	720	735	6,400	735
2022-12-16	759	759	736	741	4,400	741
2022-12-15	765	765	740	744	6,900	744
2022-12-14	761	769	752	764	2,900	764
2022-12-13	766	770	753	760	5,600	760
2022-12-12	757	761	746	760	900	760
2022-12-09	749	761	743	760	8,800	760
2022-12-08	747	747	732	744	1,600	744
2022-12-07	745	745	740	745	3,600	745
2022-12-06	730	740	730	734	1,500	734
2022-12-05	743	746	739	739	2,000	739
2022-12-02	725	740	725	740	6,500	740
2022-12-01	730	731	720	725	2,200	725
2022-11-30	723	728	722	728	1,900	728
2022-11-29	719	725	719	723	1,500	723
2022-11-28	723	724	718	719	6,000	719
2022-11-25	718	722	718	722	2,100	722
2022-11-24	720	725	719	719	1,000	719
2022-11-22	722	722	718	718	1,200	718
2022-11-21	724	724	717	717	1,300	717
2022-11-18	717	724	717	724	3,100	724
2022-11-17	721	721	715	717	2,700	717
2022-11-16	719	725	717	723	1,500	723
2022-11-15	718	725	718	719	1,100	719
2022-11-14	719	724	716	724	1,100	724
2022-11-11	726	726	715	719	5,300	719
2022-11-10	735	735	728	732	1,500	732
2022-11-09	721	730	721	730	2,000	730
2022-11-08	726	726	721	721	600	721
2022-11-07	720	722	720	722	1,100	722
2022-11-04	723	723	720	720	2,000	720
2022-11-02	720	723	720	723	1,300	723
2022-11-01	723	725	721	721	500	721
2022-10-31	723	725	721	725	1,500	725
2022-10-28	727	730	724	724	1,000	724
2022-10-27	737	737	726	726	1,900	726
2022-10-26	726	735	726	735	600	735
2022-10-25	732	734	732	734	800	734
2022-10-24	726	732	725	728	800	728
2022-10-21	725	729	723	729	500	729
2022-10-20	726	726	725	725	400	725
2022-10-19	725	728	723	728	400	728
2022-10-18	721	740	721	725	3,300	725
2022-10-17	722	722	720	721	1,300	721
2022-10-14	720	724	717	724	1,000	724
2022-10-13	720	720	720	720	500	720
2022-10-12	724	724	724	724	100	724
2022-10-11	725	725	723	723	300	723
2022-10-07	716	720	716	720	1,000	720
2022-10-06	722	725	715	717	1,100	717
2022-10-05	716	720	716	720	800	720
2022-10-04	706	716	706	716	1,700	716
2022-10-03	713	719	710	710	1,000	710
2022-09-30	728	730	709	713	8,900	713
2022-09-29	741	743	741	743	900	743
2022-09-28	747	747	731	741	1,800	741
2022-09-27	740	754	740	747	1,000	747
2022-09-26	759	759	742	742	5,700	742
2022-09-22	745	760	743	760	4,300	760
2022-09-21	762	762	759	759	1,200	759
2022-09-20	768	773	765	765	1,300	765
2022-09-16	770	770	768	768	400	768
2022-09-15	761	765	761	764	900	764
2022-09-14	766	769	759	759	3,600	759
2022-09-13	776	792	764	769	6,100	769
2022-09-12	769	781	762	766	2,400	766
2022-09-09	776	777	765	772	2,800	772
2022-09-08	766	771	762	763	5,100	763
2022-09-07	758	762	758	759	1,600	759
2022-09-06	759	772	759	762	1,800	762
2022-09-05	764	764	759	761	1,200	761
2022-09-02	768	771	767	770	1,400	770
2022-09-01	763	797	759	770	6,900	770
2022-08-31	761	766	757	757	2,900	757
2022-08-30	750	767	750	767	600	767
2022-08-29	757	757	750	750	3,100	750
2022-08-26	760	764	759	760	900	760
2022-08-25	757	761	757	761	2,200	761
2022-08-24	753	760	753	760	2,500	760
2022-08-23	756	773	751	753	2,400	753
2022-08-22	760	762	749	750	1,800	750
2022-08-19	750	756	750	750	1,200	750
2022-08-18	752	756	750	750	4,000	750
2022-08-17	755	760	755	760	900	760
2022-08-16	755	758	754	755	1,900	755
2022-08-15	754	755	754	754	1,500	754
2022-08-12	751	759	751	751	5,000	751
2022-08-10	757	763	753	756	1,400	756
2022-08-09	771	786	755	757	5,500	757
2022-08-08	774	803	771	779	8,500	779
2022-08-05	768	775	765	774	400	774
2022-08-04	760	775	760	771	2,700	771
2022-08-03	767	767	767	767	800	767
2022-08-02	766	769	761	761	1,300	761
2022-08-01	760	777	757	758	3,500	758
2022-07-29	770	770	760	760	2,700	760
2022-07-28	763	779	763	763	6,600	763
2022-07-27	756	766	756	766	500	766
2022-07-26	756	765	756	756	1,400	756
2022-07-25	763	768	757	767	900	767
2022-07-22	765	770	761	761	1,300	761
2022-07-21	756	770	756	770	2,400	770
2022-07-20	750	766	750	756	2,000	756
2022-07-19	749	749	743	743	3,000	743
2022-07-15	741	751	741	750	11,700	750
2022-07-14	740	790	740	771	7,400	771
2022-07-13	751	751	739	741	900	741
2022-07-12	748	749	741	741	3,100	741
2022-07-11	745	750	745	750	600	750
2022-07-08	751	751	743	745	1,000	745
2022-07-07	755	755	747	750	1,100	750
2022-07-06	752	752	752	752	500	752
2022-07-05	751	751	751	751	300	751
2022-07-04	752	753	752	753	600	753
2022-07-01	755	755	752	753	1,500	753
2022-06-30	749	750	737	738	1,400	738
2022-06-29	772	772	755	755	1,300	755
2022-06-28	749	749	749	749	300	749
2022-06-27	746	754	745	748	2,200	748
2022-06-24	757	757	735	755	1,600	755
2022-06-23	760	761	751	760	2,200	760
2022-06-22	770	770	750	760	1,400	760
2022-06-21	753	767	750	767	3,400	767
2022-06-20	747	760	740	755	1,000	755
2022-06-17	765	765	745	745	2,000	745
2022-06-16	767	767	765	765	1,300	765
2022-06-15	767	767	767	767	100	767
2022-06-14	763	765	762	764	800	764
2022-06-13	786	786	765	768	2,500	768
2022-06-10	793	793	790	790	1,700	790
2022-06-09	795	795	793	793	200	793
2022-06-08	780	782	780	781	400	781
2022-06-07	778	793	778	788	900	788
2022-06-06	765	775	765	775	900	775
2022-06-03	761	766	761	765	1,500	765
2022-06-02	760	764	760	764	1,500	764
2022-06-01	750	760	750	760	2,000	760
2022-05-31	750	750	746	750	400	750
2022-05-30	750	751	739	746	2,100	746
2022-05-27	745	745	739	739	1,200	739
2022-05-26	734	739	734	739	1,200	739
2022-05-25	734	740	733	733	500	733
2022-05-24	740	747	740	747	200	747
2022-05-23	749	750	742	742	1,000	742
2022-05-20	747	747	747	747	100	747
2022-05-19	753	753	735	735	1,100	735
2022-05-18	735	738	734	738	1,100	738
2022-05-17	734	735	734	734	1,100	734
2022-05-16	742	749	734	734	1,900	734
2022-05-13	750	750	733	742	3,400	742
2022-05-12	739	753	739	750	2,200	750
2022-05-11	753	753	738	739	1,000	739
2022-05-10	743	754	732	753	2,300	753
2022-05-09	754	760	753	756	1,800	756
2022-05-06	764	764	760	762	3,100	762
2022-05-02	763	772	763	764	600	764
2022-04-28	763	766	763	766	1,000	766
2022-04-27	773	774	760	772	1,500	772
2022-04-26	773	773	770	773	1,400	773
2022-04-25	773	773	773	773	100	773
2022-04-22	777	794	776	794	1,800	794
2022-04-21	788	800	780	790	2,300	790
2022-04-20	797	813	797	811	800	811
2022-04-19	794	794	790	794	600	794
2022-04-18	782	782	773	781	800	781
2022-04-15	789	789	770	782	1,800	782
2022-04-14	789	797	776	776	4,200	776
2022-04-13	810	810	788	788	1,700	788
2022-04-12	815	816	794	795	1,800	795
2022-04-11	808	826	802	816	1,900	816
2022-04-08	839	839	816	816	1,600	816
2022-04-07	828	851	815	824	4,300	824
2022-04-06	842	849	835	835	2,000	835
2022-04-05	831	841	818	841	4,600	841
2022-04-04	799	818	799	816	2,900	816
2022-04-01	820	823	791	807	7,000	807
2022-03-31	838	839	820	820	4,200	820
2022-03-30	820	837	810	837	3,600	837
2022-03-29	818	819	803	816	4,000	816
2022-03-28	814	819	795	803	2,500	803
2022-03-25	821	823	803	822	5,000	822
2022-03-24	797	825	797	807	3,900	807
2022-03-23	790	798	789	790	1,300	790
2022-03-22	788	795	783	794	2,800	794
2022-03-18	776	791	769	789	3,500	789
2022-03-17	759	774	759	774	2,200	774
2022-03-16	738	756	728	755	4,200	755
2022-03-15	741	741	712	723	900	723
2022-03-14	711	734	711	732	2,100	732
2022-03-11	730	730	712	717	2,100	717
2022-03-10	723	752	723	741	1,500	741
2022-03-09	730	731	714	715	2,500	715
2022-03-08	765	765	727	727	2,300	727
2022-03-07	775	775	749	752	3,300	752
2022-03-04	799	799	769	779	4,100	779
2022-03-03	823	823	795	799	4,100	799
2022-03-02	789	808	776	808	3,400	808
2022-03-01	758	790	749	789	5,200	789
2022-02-28	733	761	733	745	5,000	745
2022-02-25	707	733	707	728	7,200	728
2022-02-24	742	748	702	709	8,600	709
2022-02-22	790	790	730	757	10,800	757
2022-02-21	815	820	776	776	13,200	776
2022-02-18	822	847	801	831	8,600	831
2022-02-17	849	857	834	838	4,300	838
2022-02-16	861	861	847	849	2,400	849
2022-02-15	862	862	839	847	5,100	847
2022-02-14	874	885	849	862	17,000	862
2022-02-10	951	984	951	984	6,500	984
2022-02-09	958	973	947	952	4,500	952
2022-02-08	947	960	940	943	3,800	943
2022-02-07	985	985	944	947	4,100	947
2022-02-04	959	979	958	979	2,400	979
2022-02-03	935	974	933	974	3,500	974
2022-02-02	913	935	913	932	2,200	932
2022-02-01	907	925	907	911	1,800	911
2022-01-31	900	910	888	904	3,500	904
2022-01-28	904	922	873	893	14,000	893
2022-01-27	948	948	907	916	4,300	916
2022-01-26	922	949	922	949	3,300	949
2022-01-25	936	948	920	920	3,900	920
2022-01-24	924	952	924	935	3,500	935
2022-01-21	931	936	912	936	12,100	936
2022-01-20	935	966	928	956	10,400	956
2022-01-19	1,009	1,045	961	961	24,700	961
2022-01-18	1,143	1,250	1,010	1,039	195,100	1,039
2022-01-17	948	1,086	926	1,083	121,400	1,083
2022-01-14	933	956	932	936	2,300	936
2022-01-13	942	946	940	945	600	945
2022-01-12	944	957	944	955	3,100	955
2022-01-11	932	946	932	933	900	933
2022-01-07	925	929	909	929	4,600	929
2022-01-06	938	938	921	922	6,300	922
2022-01-05	961	965	936	948	4,800	948
2022-01-04	970	976	966	976	3,000	976

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