9262 (株)シルバーライフ 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
2019-12-302,7172,7172,6512,66486,9002,664
2019-12-272,7572,7702,7212,72474,8002,724
2019-12-262,7822,7902,7182,75796,4002,757
2019-12-252,7802,7912,7532,77075,2002,770
2019-12-242,7342,7752,6642,775149,3002,775
2019-12-232,8002,8182,7152,753191,6002,753
2019-12-202,7462,7932,7252,792214,9002,792
2019-12-192,6402,7352,6322,717246,6002,717
2019-12-182,5822,6532,5822,618392,3002,618
2019-12-172,6392,6552,5752,640208,2002,640
2019-12-162,6002,6042,5332,59098,8002,590
2019-12-132,5582,6242,4862,599223,4002,599
2019-12-122,7002,7102,5342,548462,0002,548
2019-12-112,9003,0102,7142,720649,4002,720
2019-12-103,1353,2153,1153,140112,3003,140
2019-12-093,1503,1603,0703,10565,9003,105
2019-12-063,0103,0952,9253,08561,2003,085
2019-12-053,0603,0852,9913,00050,4003,000
2019-12-043,0803,0902,9823,04098,2003,040
2019-12-033,1503,1553,1103,12034,6003,120
2019-12-023,1803,2353,1653,17540,1003,175
2019-11-293,2753,3053,1803,20053,4003,200
2019-11-283,3003,3003,2003,28540,7003,285
2019-11-273,1803,2803,1203,270103,0003,270
2019-11-263,2053,2203,0603,14078,6003,140
2019-11-253,2003,2453,1503,18593,9003,185
2019-11-223,1003,1853,1003,16076,9003,160
2019-11-213,0203,1003,0003,09072,1003,090
2019-11-202,9753,0802,9493,020121,4003,020
2019-11-192,9792,9792,9202,96126,4002,961
2019-11-182,9692,9902,9052,93532,0002,935
2019-11-153,0203,0602,9652,96833,3002,968
2019-11-142,9873,0502,9443,02083,6003,020
2019-11-132,9642,9872,9322,95646,7002,956
2019-11-122,8702,9652,8702,95558,1002,955
2019-11-112,8702,9242,8502,86221,9002,862
2019-11-082,8372,8842,8072,84753,8002,847
2019-11-072,8962,8962,7912,85180,8002,851
2019-11-063,0003,0452,9052,90951,8002,909
2019-11-053,1203,1603,0003,00565,8003,005
2019-11-013,1003,2303,0853,100129,7003,100
2019-10-313,0403,1002,9993,100103,9003,100
2019-10-302,9343,0552,9302,953113,8002,953
2019-10-292,8702,8882,8242,88776,3002,887
2019-10-282,9822,9822,8402,85377,7002,853
2019-10-253,0503,0502,9052,99655,8002,996
2019-10-243,0803,1003,0003,04063,2003,040
2019-10-233,0903,1003,0503,08083,3003,080
2019-10-213,0003,0753,0003,050100,9003,050
2019-10-182,9173,0002,9172,99894,4002,998
2019-10-172,9182,9572,9002,92634,4002,926
2019-10-162,8382,9602,8382,937130,1002,937
2019-10-152,8002,8342,7532,82038,0002,820
2019-10-112,6952,7552,6842,73623,9002,736
2019-10-102,7592,7802,6942,70743,8002,707
2019-10-092,7832,8132,7702,78014,8002,780
2019-10-082,8492,8502,7802,79529,4002,795
2019-10-072,8112,8582,8002,83447,0002,834
2019-10-042,8362,8832,7012,810151,2002,810
2019-10-032,7102,8352,7092,835154,8002,835
2019-10-022,6402,7252,6002,69383,2002,693
2019-10-012,6362,6542,6012,64241,2002,642
2019-09-302,6002,6282,5402,61144,8002,611
2019-09-272,5512,5782,5252,55217,1002,552
2019-09-265,1105,1605,1005,13018,1002,565
2019-09-255,1505,1905,1005,10010,9002,550
2019-09-245,1605,2105,1205,19029,4002,595
2019-09-205,1005,1105,0505,08012,4002,540
2019-09-195,0505,1605,0505,10018,2002,550
2019-09-185,1705,1705,0005,08033,9002,540
2019-09-175,1205,2105,1105,16024,7002,580
2019-09-135,3405,6705,0205,120269,7002,560
2019-09-125,3305,3405,1405,16025,5002,580
2019-09-115,0905,2905,0805,26028,6002,630
2019-09-105,2005,2005,0605,07023,7002,535
2019-09-095,1305,2105,1305,18011,2002,590
2019-09-065,2705,2705,1205,13016,6002,565
2019-09-055,1805,2305,1305,2109,5002,605
2019-09-045,2705,2705,0905,10014,7002,550
2019-09-035,1505,2105,0705,21012,3002,605
2019-09-025,1305,1605,0405,09016,6002,545
2019-08-305,1105,1505,0705,13014,6002,565
2019-08-295,2205,2505,0605,13022,4002,565
2019-08-285,3205,3405,2205,22017,7002,610
2019-08-275,4105,4305,3305,3508,0002,675
2019-08-265,3105,4605,3105,45016,0002,725
2019-08-235,3405,4705,3405,41013,1002,705
2019-08-225,3705,3805,3005,33014,3002,665
2019-08-215,3505,3705,2505,37024,6002,685
2019-08-205,2805,4505,2605,45015,8002,725
2019-08-195,5505,5505,2005,26031,6002,630
2019-08-165,6205,6405,4805,51027,1002,755
2019-08-155,3805,5905,3405,58045,2002,790
2019-08-145,4605,5105,3205,36018,8002,680
2019-08-135,2805,4505,1805,42019,1002,710
2019-08-095,2805,3405,2305,2807,8002,640
2019-08-085,4405,4405,2705,28024,5002,640
2019-08-075,1605,3605,1405,34054,6002,670
2019-08-064,9205,1504,8705,14027,5002,570
2019-08-055,2005,2104,9805,07046,9002,535
2019-08-025,1505,2805,1505,22026,2002,610
2019-08-015,3005,3205,1705,20021,3002,600
2019-07-315,2905,3905,1905,28035,0002,640
2019-07-305,5805,6105,3405,36037,1002,680
2019-07-295,4705,6105,4705,58017,6002,790
2019-07-265,6305,7005,4705,50036,9002,750
2019-07-255,8005,9205,7005,71031,0002,855
2019-07-245,9305,9305,7705,80036,2002,900
2019-07-235,7105,8905,6705,88042,7002,940
2019-07-225,6805,8705,5905,67057,0002,835
2019-07-195,4605,6805,4405,62061,9002,810
2019-07-185,3905,6005,3905,50043,9002,750
2019-07-175,3605,5105,3005,39037,7002,695
2019-07-165,2005,4905,1905,41072,3002,705
2019-07-125,2905,2905,2005,22022,4002,610
2019-07-115,2505,2805,2205,25016,9002,625
2019-07-105,1805,2505,1705,24030,6002,620
2019-07-095,1405,1705,0605,13015,0002,565
2019-07-085,1705,2605,0505,14031,8002,570
2019-07-055,1205,1505,0105,15022,8002,575
2019-07-045,1005,1605,0105,08036,9002,540
2019-07-034,9905,0804,8955,05060,1002,525
2019-07-024,9304,9354,8604,89027,0002,445
2019-07-015,0405,0604,8704,87557,3002,437.50
2019-06-284,8955,0504,8105,00084,6002,500
2019-06-274,7954,8154,7004,77550,2002,387.50
2019-06-264,7304,7954,6804,79533,4002,397.50
2019-06-254,9504,9954,6904,73059,1002,365
2019-06-244,9705,0204,8654,91542,8002,457.50
2019-06-215,1305,1905,0505,07036,9002,535
2019-06-205,0505,2105,0505,12038,8002,560
2019-06-195,0005,1704,9105,05074,8002,525
2019-06-185,1105,1104,8704,92571,2002,462.50
2019-06-175,2105,2505,0305,11076,1002,555
2019-06-145,3405,3505,1605,20087,4002,600
2019-06-134,8805,4604,8805,430222,5002,715
2019-06-125,1305,1804,8304,885215,6002,442.50
2019-06-115,7806,3705,1005,180528,6002,590
2019-06-105,4805,5205,4005,48069,9002,740
2019-06-075,2905,4005,2605,40028,7002,700
2019-06-065,3805,4205,2805,34037,3002,670
2019-06-055,3005,3805,2405,36035,1002,680
2019-06-045,2005,2505,1005,21034,3002,605
2019-06-035,2105,2705,0805,21055,0002,605
2019-05-315,3105,4305,1605,25063,3002,625
2019-05-305,0505,3605,0405,21053,3002,605
2019-05-295,2205,2705,0905,10050,6002,550
2019-05-285,2905,3905,2405,24074,7002,620
2019-05-275,3105,3805,1305,290100,7002,645
2019-05-245,0405,3304,9805,210126,5002,605
2019-05-234,8055,0604,7855,040142,7002,520
2019-05-224,7954,8504,7504,77550,9002,387.50
2019-05-214,8004,8504,7004,75089,6002,375
2019-05-204,7354,7804,6554,74546,6002,372.50
2019-05-174,7104,7954,6604,70073,5002,350
2019-05-164,7054,7304,5954,66066,8002,330
2019-05-154,4154,7504,4154,750147,6002,375
2019-05-144,2354,5104,2304,48537,4002,242.50
2019-05-134,5104,5204,3954,44551,4002,222.50
2019-05-104,1004,3904,0854,37085,4002,185
2019-05-094,3254,3603,9854,070107,9002,035
2019-05-084,3854,6604,3404,345251,7002,172.50
2019-05-074,0804,2904,0804,28582,2002,142.50
2019-04-263,8753,9853,8053,97521,8001,987.50
2019-04-253,8003,9253,8003,90025,0001,950
2019-04-243,8703,9303,8203,83018,0001,915
2019-04-234,0104,0253,8703,88528,0001,942.50
2019-04-223,9054,0303,8454,00546,5002,002.50
2019-04-193,8553,9353,8003,80032,3001,900
2019-04-183,8603,8603,7803,80522,2001,902.50
2019-04-173,8803,8803,8103,86025,9001,930
2019-04-163,9003,9503,8853,88532,2001,942.50
2019-04-153,9903,9903,8853,94533,5001,972.50
2019-04-124,0454,0453,9203,93053,2001,965
2019-04-114,1154,1154,0304,03542,2002,017.50
2019-04-104,1104,1554,1104,12510,2002,062.50
2019-04-094,2304,2304,1304,15526,4002,077.50
2019-04-084,3104,3754,2304,24524,0002,122.50
2019-04-054,1854,2854,1604,25540,9002,127.50
2019-04-044,1504,2004,1204,13518,4002,067.50
2019-04-034,1554,2354,1054,15038,5002,075
2019-04-024,1604,1854,1204,15536,5002,077.50
2019-04-014,1754,2454,1154,17554,1002,087.50
2019-03-294,1954,2504,1104,17572,7002,087.50
2019-03-284,2954,3254,1804,19571,7002,097.50
2019-03-274,2804,3654,2654,36533,0002,182.50
2019-03-264,4454,4454,2154,25554,9002,127.50
2019-03-254,2854,3954,2154,38040,4002,190
2019-03-224,5154,5804,4104,44032,6002,220
2019-03-204,5604,6404,5204,56048,3002,280
2019-03-194,4354,5304,3854,52520,0002,262.50
2019-03-184,4354,6204,4354,47040,9002,235
2019-03-154,5004,5404,4054,43028,2002,215
2019-03-144,3704,5704,3704,51559,7002,257.50
2019-03-134,4654,4654,2604,41564,7002,207.50
2019-03-124,3954,5104,3504,47061,4002,235
2019-03-114,2304,3654,1504,35056,0002,175
2019-03-084,3504,3504,1704,19580,5002,097.50
2019-03-074,4754,4804,3754,42079,8002,210
2019-03-064,7454,7504,4804,500154,2002,250
2019-03-054,5804,6204,5304,58520,9002,292.50
2019-03-044,6504,7554,6054,61565,8002,307.50
2019-03-014,6004,6854,5754,62047,8002,310
2019-02-284,4804,5804,4504,50035,7002,250
2019-02-274,4854,5354,4254,52526,9002,262.50
2019-02-264,6204,6204,4204,44068,0002,220
2019-02-254,6354,6804,5854,62527,3002,312.50
2019-02-224,6504,7054,6154,63051,8002,315
2019-02-214,5804,6704,4854,66044,2002,330
2019-02-204,6154,7104,5754,57548,3002,287.50
2019-02-194,5854,7204,5304,64054,6002,320
2019-02-184,4154,5704,4154,53031,6002,265
2019-02-154,5304,5304,4004,40035,4002,200
2019-02-144,4404,5904,4104,56024,0002,280
2019-02-134,4654,4654,4004,44516,7002,222.50
2019-02-124,4404,4704,4004,40517,6002,202.50
2019-02-084,5354,5504,4104,44518,1002,222.50
2019-02-074,6004,6004,4654,53026,9002,265
2019-02-064,6454,6454,5404,59519,6002,297.50
2019-02-054,5954,6604,5054,64534,6002,322.50
2019-02-044,6454,7054,5504,59025,7002,295
2019-02-014,6554,6654,5904,60517,0002,302.50
2019-01-314,5204,6804,4954,62058,2002,310
2019-01-304,5004,6504,3804,39053,6002,195
2019-01-294,5704,5754,3754,46072,5002,230
2019-01-284,6604,6704,5704,57534,0002,287.50
2019-01-254,6954,7204,6254,63038,5002,315
2019-01-244,7204,7354,6304,71032,2002,355
2019-01-234,6804,7604,5454,700115,2002,350
2019-01-224,6554,7404,5704,59564,2002,297.50
2019-01-214,8954,9054,6404,65554,4002,327.50
2019-01-184,9855,0304,8304,85535,3002,427.50
2019-01-175,0105,0704,8054,92575,8002,462.50
2019-01-164,8305,1904,8304,975128,9002,487.50
2019-01-154,7304,8954,7154,82077,1002,410
2019-01-114,6204,7504,5304,64581,3002,322.50
2019-01-104,6204,7854,5054,550111,1002,275
2019-01-094,9205,1304,6054,685340,9002,342.50
2019-01-084,9304,9904,9304,93050,1002,465
2019-01-076,2706,3305,8605,93095,7002,965
2019-01-045,5506,1305,4606,090121,8003,045

分割・併合履歴 : [2019-09-27]1株→2株 [2018-04-25]1株→2株