9262 (株)シルバーライフの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,160	2,179	2,114	2,162	41,800	2,162
2020-12-29	2,190	2,225	2,156	2,160	38,000	2,160
2020-12-28	2,150	2,230	2,150	2,190	56,300	2,190
2020-12-25	2,151	2,195	2,145	2,150	54,700	2,150
2020-12-24	2,162	2,196	2,132	2,139	46,600	2,139
2020-12-23	2,176	2,207	2,160	2,162	38,500	2,162
2020-12-22	2,192	2,214	2,145	2,171	75,100	2,171
2020-12-21	2,230	2,299	2,230	2,242	52,300	2,242
2020-12-18	2,222	2,313	2,222	2,280	73,500	2,280
2020-12-17	2,392	2,392	2,219	2,222	126,000	2,222
2020-12-16	2,348	2,400	2,288	2,399	102,100	2,399
2020-12-15	2,299	2,362	2,255	2,320	113,400	2,320
2020-12-14	2,300	2,324	2,246	2,279	89,200	2,279
2020-12-11	2,319	2,370	2,253	2,328	247,900	2,328
2020-12-10	2,138	2,286	2,118	2,266	547,000	2,266
2020-12-09	2,048	2,048	2,008	2,038	34,100	2,038
2020-12-08	2,019	2,082	2,013	2,050	52,400	2,050
2020-12-07	2,081	2,097	2,000	2,003	53,600	2,003
2020-12-04	2,051	2,114	2,040	2,104	65,500	2,104
2020-12-03	2,075	2,125	2,045	2,054	47,400	2,054
2020-12-02	2,059	2,102	2,026	2,071	57,900	2,071
2020-12-01	1,989	2,098	1,966	2,092	82,300	2,092
2020-11-30	1,999	1,999	1,965	1,970	29,800	1,970
2020-11-27	1,980	1,992	1,951	1,985	54,300	1,985
2020-11-26	1,955	1,990	1,954	1,984	14,600	1,984
2020-11-25	1,994	1,994	1,950	1,973	46,700	1,973
2020-11-24	2,005	2,011	1,975	1,975	42,800	1,975
2020-11-20	1,979	2,009	1,972	1,991	23,000	1,991
2020-11-19	2,015	2,015	1,970	1,979	32,900	1,979
2020-11-18	2,000	2,022	1,990	2,010	9,100	2,010
2020-11-17	2,030	2,031	2,003	2,020	18,200	2,020
2020-11-16	2,022	2,048	1,990	2,030	25,200	2,030
2020-11-13	2,079	2,079	1,986	1,994	51,900	1,994
2020-11-12	2,056	2,058	2,011	2,054	26,800	2,054
2020-11-11	2,061	2,100	2,050	2,055	36,400	2,055
2020-11-10	2,042	2,072	2,030	2,047	37,200	2,047
2020-11-09	2,029	2,085	2,018	2,055	53,800	2,055
2020-11-06	2,001	2,027	1,985	1,996	39,200	1,996
2020-11-05	1,988	2,034	1,958	2,027	58,900	2,027
2020-11-04	1,949	1,977	1,919	1,975	23,100	1,975
2020-11-02	1,955	1,960	1,898	1,912	57,700	1,912
2020-10-30	2,032	2,032	1,930	1,953	67,500	1,953
2020-10-29	2,053	2,060	2,023	2,055	32,200	2,055
2020-10-28	2,124	2,145	2,082	2,093	27,400	2,093
2020-10-27	2,081	2,127	2,070	2,126	38,400	2,126
2020-10-26	2,131	2,131	2,070	2,081	38,000	2,081
2020-10-23	2,131	2,162	2,081	2,151	42,900	2,151
2020-10-22	2,150	2,150	2,095	2,131	44,500	2,131
2020-10-21	2,140	2,174	2,130	2,142	45,500	2,142
2020-10-20	2,092	2,137	2,057	2,137	43,600	2,137
2020-10-19	2,063	2,095	2,026	2,095	19,100	2,095
2020-10-16	2,079	2,113	2,040	2,063	72,100	2,063
2020-10-15	2,059	2,084	2,036	2,066	48,300	2,066
2020-10-14	2,067	2,070	2,026	2,049	28,100	2,049
2020-10-13	2,007	2,094	2,007	2,067	88,500	2,067
2020-10-12	2,014	2,031	1,994	2,004	52,500	2,004
2020-10-09	2,038	2,060	2,006	2,038	86,100	2,038
2020-10-08	2,006	2,045	1,993	2,003	52,100	2,003
2020-10-07	1,999	2,020	1,992	2,004	26,500	2,004
2020-10-06	1,967	1,999	1,950	1,999	62,000	1,999
2020-10-05	1,980	1,996	1,956	1,967	33,000	1,967
2020-10-02	1,962	1,998	1,950	1,968	65,900	1,968
2020-09-30	2,031	2,036	1,981	1,996	73,000	1,996
2020-09-29	2,028	2,104	2,010	2,063	83,500	2,063
2020-09-28	2,008	2,028	1,975	2,007	25,500	2,007
2020-09-25	1,955	2,013	1,955	2,013	35,600	2,013
2020-09-24	2,014	2,014	1,950	1,968	61,800	1,968
2020-09-23	2,005	2,027	1,997	1,998	36,600	1,998
2020-09-18	2,055	2,065	2,023	2,032	35,900	2,032
2020-09-17	2,088	2,091	2,038	2,069	43,200	2,069
2020-09-16	2,052	2,145	2,048	2,085	103,400	2,085
2020-09-15	1,989	2,078	1,989	2,050	123,600	2,050
2020-09-14	1,955	1,995	1,896	1,988	377,900	1,988
2020-09-11	2,152	2,214	2,104	2,195	105,300	2,195
2020-09-10	2,172	2,209	2,141	2,170	70,100	2,170
2020-09-09	2,032	2,120	2,032	2,096	44,000	2,096
2020-09-08	2,082	2,110	2,009	2,082	89,100	2,082
2020-09-07	2,171	2,175	2,086	2,092	73,200	2,092
2020-09-04	2,202	2,242	2,189	2,194	69,500	2,194
2020-09-03	2,250	2,293	2,233	2,283	82,000	2,283
2020-09-02	2,177	2,222	2,154	2,218	54,500	2,218
2020-09-01	2,198	2,198	2,130	2,153	26,200	2,153
2020-08-31	2,142	2,196	2,135	2,190	53,500	2,190
2020-08-28	2,189	2,210	2,068	2,092	78,100	2,092
2020-08-27	2,196	2,203	2,157	2,189	31,700	2,189
2020-08-26	2,150	2,205	2,150	2,196	24,400	2,196
2020-08-25	2,181	2,200	2,110	2,129	69,400	2,129
2020-08-24	2,216	2,235	2,172	2,181	42,600	2,181
2020-08-21	2,156	2,243	2,151	2,212	97,500	2,212
2020-08-20	2,084	2,147	2,077	2,135	61,700	2,135
2020-08-19	2,084	2,116	2,038	2,075	89,300	2,075
2020-08-18	1,978	2,043	1,978	2,036	86,100	2,036
2020-08-17	1,975	1,991	1,950	1,980	18,100	1,980
2020-08-14	1,950	2,001	1,950	1,966	36,200	1,966
2020-08-13	1,955	1,982	1,927	1,955	36,700	1,955
2020-08-12	1,942	1,977	1,918	1,977	34,700	1,977
2020-08-11	1,956	1,969	1,931	1,969	24,900	1,969
2020-08-07	1,941	2,009	1,931	1,984	65,200	1,984
2020-08-06	1,984	1,984	1,933	1,941	32,800	1,941
2020-08-05	1,931	1,971	1,906	1,958	43,600	1,958
2020-08-04	1,890	1,925	1,888	1,916	45,900	1,916
2020-08-03	1,855	1,917	1,855	1,882	20,600	1,882
2020-07-31	1,878	1,906	1,870	1,873	45,300	1,873
2020-07-30	1,877	1,921	1,872	1,918	44,000	1,918
2020-07-29	1,900	1,905	1,867	1,902	43,900	1,902
2020-07-28	1,972	1,986	1,909	1,909	69,100	1,909
2020-07-27	1,990	1,999	1,955	1,999	26,800	1,999
2020-07-22	2,001	2,019	1,965	1,991	47,100	1,991
2020-07-21	1,974	2,022	1,970	2,021	53,000	2,021
2020-07-20	1,991	2,000	1,950	1,972	49,700	1,972
2020-07-17	1,925	1,970	1,892	1,970	69,600	1,970
2020-07-16	1,964	1,970	1,875	1,898	127,000	1,898
2020-07-15	1,933	1,965	1,932	1,964	44,900	1,964
2020-07-14	1,970	1,970	1,920	1,932	68,300	1,932
2020-07-13	1,986	1,995	1,935	1,987	139,200	1,987
2020-07-10	2,047	2,055	1,991	1,995	76,400	1,995
2020-07-09	2,150	2,157	2,034	2,046	96,800	2,046
2020-07-08	2,188	2,194	2,136	2,150	49,400	2,150
2020-07-07	2,221	2,236	2,184	2,219	64,000	2,219
2020-07-06	2,222	2,255	2,212	2,234	35,700	2,234
2020-07-03	2,172	2,245	2,166	2,222	57,700	2,222
2020-07-02	2,261	2,277	2,173	2,184	65,000	2,184
2020-07-01	2,311	2,315	2,261	2,280	69,900	2,280
2020-06-30	2,300	2,354	2,284	2,335	119,800	2,335
2020-06-29	2,271	2,284	2,203	2,237	87,000	2,237
2020-06-26	2,228	2,300	2,207	2,282	75,800	2,282
2020-06-25	2,240	2,283	2,206	2,223	76,600	2,223
2020-06-24	2,221	2,264	2,220	2,240	57,300	2,240
2020-06-23	2,222	2,261	2,188	2,242	80,300	2,242
2020-06-22	2,236	2,245	2,179	2,216	77,600	2,216
2020-06-19	2,221	2,249	2,172	2,193	101,800	2,193
2020-06-18	2,130	2,191	2,090	2,176	80,000	2,176
2020-06-17	2,169	2,169	2,073	2,114	52,400	2,114
2020-06-16	2,105	2,149	2,101	2,149	86,600	2,149
2020-06-15	2,056	2,136	2,035	2,056	125,100	2,056
2020-06-12	1,951	2,070	1,951	2,030	185,400	2,030
2020-06-11	2,211	2,222	2,091	2,091	227,600	2,091
2020-06-10	2,298	2,339	2,223	2,249	316,700	2,249
2020-06-09	2,373	2,423	2,312	2,398	226,200	2,398
2020-06-08	2,290	2,392	2,281	2,359	135,400	2,359
2020-06-05	2,297	2,302	2,246	2,275	70,400	2,275
2020-06-04	2,300	2,334	2,245	2,276	47,900	2,276
2020-06-03	2,322	2,378	2,291	2,307	64,200	2,307
2020-06-02	2,327	2,331	2,269	2,310	103,500	2,310
2020-06-01	2,407	2,410	2,282	2,340	111,300	2,340
2020-05-29	2,249	2,404	2,243	2,377	210,900	2,377
2020-05-28	2,237	2,253	2,195	2,233	89,100	2,233
2020-05-27	2,243	2,249	2,190	2,230	63,200	2,230
2020-05-26	2,292	2,300	2,203	2,215	116,700	2,215
2020-05-25	2,280	2,305	2,235	2,268	92,700	2,268
2020-05-22	2,170	2,282	2,148	2,207	192,400	2,207
2020-05-21	2,160	2,178	2,121	2,146	81,200	2,146
2020-05-20	2,091	2,122	2,079	2,122	32,700	2,122
2020-05-19	2,095	2,114	2,050	2,099	46,100	2,099
2020-05-18	2,100	2,110	2,049	2,082	41,000	2,082
2020-05-15	2,120	2,120	2,004	2,090	50,700	2,090
2020-05-14	2,120	2,132	2,045	2,074	46,800	2,074
2020-05-13	2,078	2,114	2,030	2,110	43,600	2,110
2020-05-12	2,165	2,219	2,112	2,124	103,900	2,124
2020-05-11	2,103	2,136	2,067	2,122	50,700	2,122
2020-05-08	2,098	2,108	2,051	2,066	44,300	2,066
2020-05-07	2,095	2,140	2,067	2,098	42,300	2,098
2020-05-01	2,035	2,074	2,010	2,074	49,200	2,074
2020-04-30	2,157	2,160	2,061	2,066	76,800	2,066
2020-04-28	2,150	2,158	2,099	2,123	91,400	2,123
2020-04-27	2,082	2,150	2,069	2,130	104,500	2,130
2020-04-24	2,099	2,099	2,033	2,060	43,900	2,060
2020-04-23	2,065	2,117	2,053	2,072	48,600	2,072
2020-04-22	1,993	2,080	1,964	2,006	77,000	2,006
2020-04-21	2,087	2,097	1,955	2,025	108,500	2,025
2020-04-20	2,135	2,135	2,065	2,093	75,400	2,093
2020-04-17	2,178	2,218	2,104	2,115	100,700	2,115
2020-04-16	2,075	2,175	2,045	2,165	130,100	2,165
2020-04-15	2,112	2,181	2,106	2,116	113,900	2,116
2020-04-14	2,107	2,209	2,106	2,148	179,900	2,148
2020-04-13	2,100	2,108	2,028	2,081	212,500	2,081
2020-04-10	1,969	1,969	1,862	1,915	35,800	1,915
2020-04-09	1,965	1,970	1,890	1,940	48,900	1,940
2020-04-08	1,826	1,932	1,760	1,885	90,000	1,885
2020-04-07	1,870	1,870	1,712	1,784	59,000	1,784
2020-04-06	1,660	1,785	1,655	1,785	57,800	1,785
2020-04-03	1,763	1,828	1,662	1,692	85,200	1,692
2020-04-02	1,848	1,903	1,782	1,803	61,000	1,803
2020-04-01	1,941	1,987	1,819	1,888	117,000	1,888
2020-03-31	1,979	2,050	1,930	1,981	122,200	1,981
2020-03-30	1,822	1,960	1,800	1,907	194,400	1,907
2020-03-27	1,869	1,869	1,722	1,742	62,700	1,742
2020-03-26	1,764	1,870	1,712	1,749	56,000	1,749
2020-03-25	1,925	1,928	1,801	1,884	69,900	1,884
2020-03-24	1,620	1,857	1,603	1,783	94,700	1,783
2020-03-23	1,360	1,600	1,349	1,589	118,700	1,589
2020-03-19	1,519	1,520	1,324	1,390	122,300	1,390
2020-03-18	1,554	1,617	1,484	1,498	85,600	1,498
2020-03-17	1,496	1,607	1,492	1,554	141,600	1,554
2020-03-16	1,598	1,710	1,567	1,567	86,800	1,567
2020-03-13	1,616	1,680	1,513	1,638	135,100	1,638
2020-03-12	1,800	1,853	1,697	1,828	191,800	1,828
2020-03-11	2,017	2,039	1,849	1,858	85,500	1,858
2020-03-10	1,880	2,045	1,780	2,036	127,400	2,036
2020-03-09	1,980	2,043	1,904	1,959	98,400	1,959
2020-03-06	2,150	2,157	2,064	2,074	69,600	2,074
2020-03-05	2,164	2,266	2,148	2,179	111,200	2,179
2020-03-04	2,096	2,165	2,061	2,123	75,300	2,123
2020-03-03	2,200	2,228	2,097	2,097	114,100	2,097
2020-03-02	1,968	2,196	1,968	2,108	128,100	2,108
2020-02-28	1,990	2,140	1,961	1,985	303,100	1,985
2020-02-27	2,390	2,410	2,193	2,240	387,400	2,240
2020-02-26	2,400	2,467	2,374	2,402	105,000	2,402
2020-02-25	2,311	2,467	2,300	2,434	95,200	2,434
2020-02-21	2,452	2,532	2,452	2,495	55,100	2,495
2020-02-20	2,496	2,533	2,460	2,487	64,200	2,487
2020-02-19	2,400	2,519	2,400	2,519	56,300	2,519
2020-02-18	2,468	2,471	2,387	2,408	89,300	2,408
2020-02-17	2,578	2,578	2,468	2,468	86,100	2,468
2020-02-14	2,553	2,588	2,528	2,562	69,500	2,562
2020-02-13	2,524	2,566	2,515	2,548	48,300	2,548
2020-02-12	2,494	2,557	2,494	2,552	61,900	2,552
2020-02-10	2,451	2,533	2,451	2,514	83,800	2,514
2020-02-07	2,506	2,526	2,457	2,463	90,300	2,463
2020-02-06	2,595	2,595	2,522	2,530	90,400	2,530
2020-02-05	2,609	2,621	2,540	2,560	89,000	2,560
2020-02-04	2,446	2,597	2,440	2,585	82,100	2,585
2020-02-03	2,480	2,510	2,422	2,466	171,000	2,466
2020-01-31	2,576	2,577	2,528	2,545	135,600	2,545
2020-01-30	2,658	2,658	2,552	2,575	108,900	2,575
2020-01-29	2,713	2,713	2,621	2,630	116,400	2,630
2020-01-28	2,569	2,682	2,550	2,663	152,600	2,663
2020-01-27	2,700	2,737	2,636	2,669	177,200	2,669
2020-01-24	2,860	2,860	2,766	2,782	153,300	2,782
2020-01-23	2,808	2,849	2,757	2,837	136,500	2,837
2020-01-22	2,860	2,862	2,806	2,832	181,700	2,832
2020-01-21	2,961	2,980	2,801	2,874	626,700	2,874
2020-01-20	2,825	2,893	2,808	2,890	219,700	2,890
2020-01-17	2,810	2,824	2,770	2,812	125,000	2,812
2020-01-16	2,836	2,845	2,790	2,795	177,900	2,795
2020-01-15	2,749	2,809	2,718	2,799	114,200	2,799
2020-01-14	2,721	2,767	2,710	2,752	83,200	2,752
2020-01-10	2,735	2,735	2,702	2,727	71,800	2,727
2020-01-09	2,730	2,744	2,700	2,735	65,500	2,735
2020-01-08	2,690	2,716	2,633	2,698	96,500	2,698
2020-01-07	2,699	2,715	2,679	2,706	53,200	2,706
2020-01-06	2,650	2,701	2,640	2,670	54,400	2,670

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

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

9262 (株)シルバーライフ の時系列データ [2020年度]

9262 (株)シルバーライフの時系列データ [2020年度]