シリコンスタジオ(3907)の株価時系列情報
シリコンスタジオ(3907)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,906 | 2,969 | 2,881 | 2,920 | 10,600 |
| 2015/12/29 | 2,850 | 2,990 | 2,850 | 2,956 | 12,600 |
| 2015/12/28 | 2,865 | 2,944 | 2,826 | 2,910 | 12,300 |
| 2015/12/25 | 2,825 | 2,850 | 2,758 | 2,820 | 34,300 |
| 2015/12/24 | 2,965 | 3,010 | 2,830 | 2,863 | 37,400 |
| 2015/12/22 | 3,100 | 3,135 | 3,035 | 3,040 | 22,800 |
| 2015/12/21 | 3,200 | 3,200 | 3,060 | 3,110 | 37,700 |
| 2015/12/18 | 3,300 | 3,350 | 3,240 | 3,275 | 28,900 |
| 2015/12/17 | 3,350 | 3,405 | 3,280 | 3,285 | 29,400 |
| 2015/12/16 | 3,410 | 3,440 | 3,345 | 3,350 | 15,200 |
| 2015/12/15 | 3,555 | 3,555 | 3,365 | 3,370 | 27,500 |
| 2015/12/14 | 3,525 | 3,560 | 3,505 | 3,505 | 13,200 |
| 2015/12/11 | 3,530 | 3,690 | 3,500 | 3,645 | 27,400 |
| 2015/12/10 | 3,525 | 3,555 | 3,490 | 3,540 | 21,600 |
| 2015/12/09 | 3,600 | 3,670 | 3,560 | 3,590 | 22,400 |
| 2015/12/08 | 3,800 | 3,800 | 3,665 | 3,670 | 41,200 |
| 2015/12/07 | 3,905 | 4,050 | 3,815 | 3,815 | 77,300 |
| 2015/12/04 | 4,120 | 4,120 | 3,750 | 3,835 | 139,600 |
| 2015/12/03 | 3,780 | 4,320 | 3,780 | 4,190 | 295,100 |
| 2015/12/02 | 3,475 | 3,720 | 3,475 | 3,710 | 47,600 |
| 2015/12/01 | 3,440 | 3,665 | 3,440 | 3,510 | 48,200 |
| 2015/11/30 | 3,535 | 3,535 | 3,415 | 3,435 | 16,300 |
| 2015/11/27 | 3,530 | 3,530 | 3,420 | 3,495 | 26,100 |
| 2015/11/26 | 3,645 | 3,675 | 3,525 | 3,555 | 49,300 |
| 2015/11/25 | 3,315 | 3,625 | 3,295 | 3,475 | 103,100 |
| 2015/11/24 | 3,330 | 3,350 | 3,250 | 3,290 | 16,700 |
| 2015/11/20 | 3,325 | 3,355 | 3,310 | 3,310 | 9,500 |
| 2015/11/19 | 3,285 | 3,365 | 3,280 | 3,360 | 14,200 |
| 2015/11/18 | 3,280 | 3,295 | 3,260 | 3,285 | 13,200 |
| 2015/11/17 | 3,300 | 3,325 | 3,265 | 3,275 | 10,700 |
| 2015/11/16 | 3,260 | 3,295 | 3,240 | 3,265 | 15,900 |
| 2015/11/13 | 3,335 | 3,390 | 3,320 | 3,350 | 14,300 |
| 2015/11/12 | 3,360 | 3,375 | 3,335 | 3,350 | 12,500 |
| 2015/11/11 | 3,400 | 3,445 | 3,350 | 3,375 | 13,700 |
| 2015/11/10 | 3,340 | 3,425 | 3,325 | 3,410 | 11,000 |
| 2015/11/09 | 3,355 | 3,375 | 3,315 | 3,365 | 17,400 |
| 2015/11/06 | 3,310 | 3,430 | 3,310 | 3,380 | 20,000 |
| 2015/11/05 | 3,350 | 3,415 | 3,330 | 3,350 | 23,900 |
| 2015/11/04 | 3,410 | 3,435 | 3,310 | 3,345 | 24,000 |
| 2015/11/02 | 3,425 | 3,450 | 3,360 | 3,385 | 22,100 |
| 2015/10/30 | 3,450 | 3,500 | 3,360 | 3,495 | 39,000 |
| 2015/10/29 | 3,670 | 3,670 | 3,485 | 3,515 | 39,300 |
| 2015/10/28 | 3,815 | 4,010 | 3,595 | 3,600 | 132,300 |
| 2015/10/27 | 3,380 | 4,075 | 3,350 | 3,790 | 275,900 |
| 2015/10/26 | 3,420 | 3,440 | 3,350 | 3,380 | 20,900 |
| 2015/10/23 | 3,440 | 3,440 | 3,330 | 3,340 | 15,100 |
| 2015/10/22 | 3,310 | 3,455 | 3,310 | 3,370 | 12,200 |
| 2015/10/21 | 3,305 | 3,350 | 3,300 | 3,310 | 9,300 |
| 2015/10/20 | 3,425 | 3,425 | 3,275 | 3,305 | 24,600 |
| 2015/10/19 | 3,470 | 3,520 | 3,310 | 3,355 | 27,400 |
| 2015/10/16 | 3,345 | 3,735 | 3,345 | 3,450 | 82,200 |
| 2015/10/15 | 3,225 | 3,450 | 3,210 | 3,395 | 45,200 |
| 2015/10/14 | 3,395 | 3,395 | 3,275 | 3,290 | 15,600 |
| 2015/10/13 | 3,240 | 3,430 | 3,235 | 3,380 | 38,000 |
| 2015/10/09 | 3,640 | 3,780 | 3,400 | 3,470 | 68,900 |
| 2015/10/08 | 3,380 | 3,745 | 3,360 | 3,625 | 68,000 |
| 2015/10/07 | 3,350 | 3,375 | 3,315 | 3,355 | 18,900 |
| 2015/10/06 | 3,425 | 3,470 | 3,365 | 3,400 | 30,400 |
| 2015/10/05 | 3,450 | 3,500 | 3,365 | 3,380 | 18,000 |
| 2015/10/02 | 3,330 | 3,450 | 3,300 | 3,400 | 21,400 |
| 2015/10/01 | 3,435 | 3,485 | 3,340 | 3,355 | 19,400 |
| 2015/09/30 | 3,510 | 3,510 | 3,320 | 3,420 | 23,000 |
| 2015/09/29 | 3,650 | 3,650 | 3,450 | 3,455 | 19,600 |
| 2015/09/28 | 3,580 | 3,845 | 3,580 | 3,740 | 12,900 |
| 2015/09/25 | 3,610 | 3,710 | 3,520 | 3,605 | 14,800 |
| 2015/09/24 | 3,680 | 3,750 | 3,610 | 3,610 | 17,800 |
| 2015/09/18 | 3,805 | 3,910 | 3,805 | 3,820 | 17,000 |
| 2015/09/17 | 4,045 | 4,060 | 3,775 | 3,875 | 43,200 |
| 2015/09/16 | 4,735 | 4,780 | 3,995 | 4,020 | 153,800 |
| 2015/09/15 | 4,200 | 4,640 | 4,060 | 4,595 | 319,900 |
| 2015/09/14 | 3,840 | 4,285 | 3,800 | 3,965 | 112,000 |
| 2015/09/11 | 3,490 | 3,740 | 3,490 | 3,700 | 19,800 |
| 2015/09/10 | 3,465 | 3,600 | 3,380 | 3,560 | 23,300 |
| 2015/09/09 | 3,455 | 3,700 | 3,400 | 3,605 | 40,800 |
| 2015/09/08 | 3,430 | 3,485 | 3,305 | 3,320 | 15,000 |
| 2015/09/07 | 3,400 | 3,520 | 3,265 | 3,430 | 24,800 |
| 2015/09/04 | 3,620 | 3,670 | 3,200 | 3,370 | 54,300 |
| 2015/09/03 | 3,795 | 3,830 | 3,610 | 3,620 | 33,100 |
| 2015/09/02 | 3,700 | 3,860 | 3,600 | 3,655 | 44,100 |
| 2015/09/01 | 4,105 | 4,150 | 3,840 | 3,890 | 26,100 |
| 2015/08/31 | 4,070 | 4,295 | 4,050 | 4,240 | 34,000 |
| 2015/08/28 | 4,070 | 4,330 | 3,975 | 4,270 | 30,900 |
| 2015/08/27 | 3,970 | 4,055 | 3,855 | 3,940 | 28,700 |
| 2015/08/26 | 3,780 | 3,910 | 3,625 | 3,840 | 55,400 |
| 2015/08/25 | 3,645 | 4,100 | 3,350 | 3,500 | 80,200 |
| 2015/08/24 | 4,400 | 4,445 | 3,925 | 3,925 | 45,800 |
| 2015/08/21 | 4,720 | 4,815 | 4,625 | 4,625 | 26,000 |
| 2015/08/20 | 4,835 | 5,090 | 4,835 | 4,925 | 22,400 |
| 2015/08/19 | 4,950 | 5,040 | 4,850 | 4,895 | 22,900 |
| 2015/08/18 | 4,950 | 5,230 | 4,935 | 5,050 | 36,900 |
| 2015/08/17 | 5,150 | 5,150 | 4,855 | 4,950 | 41,800 |
| 2015/08/14 | 5,580 | 5,580 | 5,290 | 5,310 | 28,800 |
| 2015/08/13 | 5,710 | 5,740 | 5,580 | 5,630 | 13,200 |
| 2015/08/12 | 5,980 | 6,000 | 5,720 | 5,760 | 19,500 |
| 2015/08/11 | 5,950 | 6,060 | 5,840 | 5,920 | 11,400 |
| 2015/08/10 | 5,890 | 5,970 | 5,850 | 5,880 | 10,000 |
| 2015/08/07 | 5,830 | 6,060 | 5,770 | 5,930 | 21,000 |
| 2015/08/06 | 5,900 | 5,900 | 5,840 | 5,850 | 8,800 |
| 2015/08/05 | 5,800 | 5,970 | 5,750 | 5,900 | 14,400 |
| 2015/08/04 | 5,900 | 5,900 | 5,750 | 5,800 | 14,000 |
| 2015/08/03 | 6,100 | 6,100 | 5,900 | 5,910 | 14,600 |
| 2015/07/31 | 5,850 | 6,080 | 5,850 | 6,030 | 24,800 |
| 2015/07/30 | 5,960 | 6,000 | 5,810 | 5,870 | 17,600 |
| 2015/07/29 | 6,040 | 6,080 | 5,860 | 5,960 | 34,600 |
| 2015/07/28 | 5,890 | 6,150 | 5,760 | 6,080 | 38,400 |
| 2015/07/27 | 5,900 | 6,000 | 5,780 | 5,860 | 27,900 |
| 2015/07/24 | 6,110 | 6,160 | 5,980 | 5,990 | 32,000 |
| 2015/07/23 | 6,430 | 6,430 | 6,080 | 6,190 | 35,700 |
| 2015/07/22 | 6,450 | 6,470 | 6,330 | 6,340 | 28,600 |
| 2015/07/21 | 6,630 | 6,760 | 6,470 | 6,560 | 58,600 |
| 2015/07/17 | 6,410 | 6,570 | 6,280 | 6,460 | 86,900 |
| 2015/07/16 | 6,820 | 7,360 | 6,510 | 6,610 | 399,000 |
| 2015/07/15 | 5,780 | 6,730 | 5,780 | 6,570 | 376,500 |
| 2015/07/14 | 5,660 | 5,950 | 5,570 | 5,750 | 82,900 |
| 2015/07/13 | 5,710 | 5,760 | 5,560 | 5,570 | 50,200 |
| 2015/07/10 | 5,820 | 5,980 | 5,610 | 5,610 | 65,800 |
| 2015/07/09 | 5,870 | 5,970 | 5,510 | 5,900 | 90,600 |
| 2015/07/08 | 6,520 | 6,520 | 5,910 | 6,020 | 185,300 |
| 2015/07/07 | 6,570 | 6,680 | 6,300 | 6,540 | 467,300 |
| 2015/07/06 | 7,420 | 7,420 | 7,420 | 7,420 | 5,500 |
| 2015/07/03 | 9,020 | 9,080 | 8,920 | 8,920 | 26,700 |
| 2015/07/02 | 8,980 | 9,230 | 8,860 | 9,120 | 56,800 |
| 2015/07/01 | 8,850 | 8,970 | 8,830 | 8,910 | 26,600 |
| 2015/06/30 | 8,810 | 8,910 | 8,730 | 8,810 | 26,300 |
| 2015/06/29 | 8,880 | 8,950 | 8,640 | 8,710 | 58,200 |
| 2015/06/26 | 9,140 | 9,140 | 9,020 | 9,050 | 28,400 |
| 2015/06/25 | 9,200 | 9,270 | 9,060 | 9,110 | 38,600 |
| 2015/06/24 | 9,060 | 9,220 | 9,050 | 9,170 | 47,800 |
| 2015/06/23 | 9,320 | 9,320 | 9,060 | 9,130 | 54,800 |
| 2015/06/22 | 9,170 | 9,420 | 9,050 | 9,310 | 75,000 |
| 2015/06/19 | 9,610 | 9,710 | 9,170 | 9,170 | 105,100 |
| 2015/06/18 | 10,050 | 10,100 | 9,460 | 9,570 | 281,300 |
| 2015/06/17 | 9,150 | 10,470 | 8,970 | 10,470 | 603,000 |
| 2015/06/16 | 9,100 | 9,100 | 8,920 | 8,970 | 26,600 |
| 2015/06/15 | 9,320 | 9,320 | 9,080 | 9,130 | 21,200 |
| 2015/06/12 | 9,060 | 9,370 | 9,060 | 9,320 | 42,600 |
| 2015/06/11 | 9,160 | 9,220 | 9,010 | 9,060 | 22,500 |
| 2015/06/10 | 9,030 | 9,110 | 8,970 | 9,010 | 18,600 |
| 2015/06/09 | 9,010 | 9,160 | 8,930 | 9,000 | 39,800 |
| 2015/06/08 | 9,450 | 9,510 | 9,100 | 9,200 | 41,100 |
| 2015/06/05 | 9,600 | 9,620 | 9,450 | 9,510 | 22,800 |
| 2015/06/04 | 9,490 | 9,730 | 9,470 | 9,680 | 37,400 |
| 2015/06/03 | 9,690 | 9,700 | 9,450 | 9,480 | 30,600 |
| 2015/06/02 | 9,800 | 9,820 | 9,620 | 9,690 | 27,100 |
| 2015/06/01 | 9,670 | 9,880 | 9,640 | 9,790 | 27,900 |
| 2015/05/29 | 9,620 | 9,880 | 9,590 | 9,690 | 38,900 |
| 2015/05/28 | 9,730 | 9,880 | 9,550 | 9,590 | 36,300 |
| 2015/05/27 | 9,630 | 9,740 | 9,600 | 9,660 | 20,900 |
| 2015/05/26 | 9,850 | 9,910 | 9,620 | 9,680 | 32,300 |
| 2015/05/25 | 9,920 | 10,010 | 9,800 | 9,820 | 28,600 |
| 2015/05/22 | 10,080 | 10,080 | 9,810 | 9,890 | 30,800 |
| 2015/05/21 | 10,200 | 10,300 | 9,960 | 10,070 | 84,100 |
| 2015/05/20 | 9,800 | 10,200 | 9,630 | 9,940 | 88,300 |
| 2015/05/19 | 9,620 | 9,720 | 9,400 | 9,660 | 59,100 |
| 2015/05/18 | 10,020 | 10,020 | 9,550 | 9,590 | 84,400 |
| 2015/05/15 | 10,120 | 10,120 | 9,920 | 10,000 | 34,400 |
| 2015/05/14 | 10,230 | 10,320 | 9,980 | 10,060 | 58,500 |
| 2015/05/13 | 10,330 | 10,570 | 10,170 | 10,200 | 75,600 |
| 2015/05/12 | 10,190 | 10,580 | 10,160 | 10,400 | 102,500 |
| 2015/05/11 | 10,400 | 10,670 | 10,180 | 10,190 | 79,600 |
| 2015/05/08 | 10,990 | 11,090 | 10,400 | 10,450 | 208,900 |
| 2015/05/07 | 10,140 | 10,960 | 10,030 | 10,860 | 269,100 |
| 2015/05/01 | 9,970 | 10,320 | 9,850 | 10,200 | 114,300 |
| 2015/04/30 | 10,400 | 10,530 | 9,970 | 10,110 | 165,600 |
| 2015/04/28 | 11,020 | 11,130 | 10,520 | 10,600 | 501,700 |
| 2015/04/27 | 10,100 | 11,190 | 10,080 | 10,650 | 1,038,800 |
| 2015/04/24 | 9,550 | 9,840 | 9,510 | 9,800 | 94,600 |
| 2015/04/23 | 9,500 | 9,850 | 9,480 | 9,500 | 131,200 |
| 2015/04/22 | 9,500 | 9,530 | 9,370 | 9,420 | 79,300 |
| 2015/04/21 | 9,730 | 9,960 | 9,600 | 9,600 | 106,700 |
| 2015/04/20 | 9,330 | 9,850 | 9,320 | 9,850 | 122,600 |
| 2015/04/17 | 9,800 | 9,810 | 9,340 | 9,400 | 119,800 |
| 2015/04/16 | 9,470 | 9,780 | 9,310 | 9,590 | 148,700 |
| 2015/04/15 | 9,540 | 9,730 | 9,240 | 9,430 | 169,800 |
| 2015/04/14 | 9,910 | 10,380 | 9,600 | 9,600 | 362,600 |
| 2015/04/13 | 9,890 | 10,840 | 9,800 | 10,300 | 535,600 |
| 2015/04/10 | 9,710 | 9,920 | 9,500 | 9,740 | 127,200 |
| 2015/04/09 | 9,560 | 10,190 | 9,430 | 9,570 | 331,300 |
| 2015/04/08 | 9,010 | 9,620 | 8,890 | 9,600 | 284,300 |
| 2015/04/07 | 9,040 | 9,330 | 8,810 | 8,880 | 168,100 |
| 2015/04/06 | 9,680 | 9,750 | 8,830 | 8,990 | 206,300 |
| 2015/04/03 | 9,890 | 10,250 | 9,710 | 9,750 | 186,200 |
| 2015/04/02 | 10,050 | 10,200 | 9,670 | 9,800 | 177,900 |
| 2015/04/01 | 10,150 | 10,320 | 9,930 | 10,000 | 147,400 |
| 2015/03/31 | 11,000 | 11,140 | 10,180 | 10,260 | 257,300 |
| 2015/03/30 | 11,600 | 11,790 | 10,830 | 10,860 | 479,400 |
| 2015/03/27 | 10,800 | 11,600 | 10,680 | 11,430 | 622,600 |
| 2015/03/26 | 10,150 | 11,500 | 9,950 | 10,670 | 877,200 |
| 2015/03/25 | 9,900 | 10,750 | 9,720 | 10,450 | 555,900 |
| 2015/03/24 | 10,560 | 10,660 | 9,620 | 9,750 | 307,100 |
| 2015/03/23 | 10,790 | 11,050 | 10,650 | 10,700 | 229,600 |
| 2015/03/20 | 11,980 | 12,040 | 11,130 | 11,340 | 353,400 |
| 2015/03/19 | 12,440 | 13,060 | 11,900 | 12,130 | 570,600 |
| 2015/03/18 | 11,750 | 13,450 | 11,120 | 12,600 | 2,250,800 |
| 2015/03/17 | 10,940 | 11,760 | 10,700 | 10,700 | 734,000 |
| 2015/03/16 | 12,490 | 12,500 | 11,240 | 11,240 | 572,000 |
| 2015/03/13 | 12,200 | 12,610 | 11,600 | 12,610 | 736,200 |
| 2015/03/12 | 12,800 | 13,600 | 11,750 | 12,050 | 1,364,200 |
| 2015/03/11 | 13,900 | 14,250 | 12,450 | 12,550 | 1,037,400 |
| 2015/03/10 | 15,000 | 15,240 | 13,230 | 14,000 | 1,223,100 |
| 2015/03/09 | 17,450 | 18,470 | 14,490 | 14,700 | 1,197,100 |
| 2015/03/06 | 18,100 | 19,660 | 17,810 | 18,250 | 2,389,800 |
| 2015/03/05 | 18,620 | 19,400 | 17,450 | 18,000 | 2,748,100 |
| 2015/03/04 | 16,730 | 19,440 | 16,410 | 18,850 | 2,821,300 |
| 2015/03/03 | 15,900 | 18,270 | 15,520 | 16,330 | 3,456,000 |
| 2015/03/02 | 14,410 | 16,700 | 14,150 | 16,330 | 2,141,900 |
| 2015/02/27 | 14,990 | 14,990 | 13,300 | 13,810 | 1,837,000 |
| 2015/02/26 | 12,100 | 14,800 | 12,050 | 14,800 | 2,629,500 |
| 2015/02/25 | 13,100 | 13,370 | 11,520 | 11,800 | 2,299,400 |
| 2015/02/24 | 13,500 | 14,400 | 12,150 | 12,800 | 3,411,200 |
| 2015/02/23 | 9,900 | 11,400 | 9,850 | 11,400 | 761,900 |