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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,530 | 3,720 | 3,525 | 3,720 | 19,300 |
| 2016/12/29 | 3,600 | 3,620 | 3,540 | 3,565 | 9,400 |
| 2016/12/28 | 3,635 | 3,650 | 3,560 | 3,600 | 12,900 |
| 2016/12/27 | 3,670 | 3,670 | 3,535 | 3,570 | 25,900 |
| 2016/12/26 | 3,600 | 3,685 | 3,570 | 3,650 | 21,000 |
| 2016/12/22 | 3,650 | 3,660 | 3,600 | 3,600 | 16,000 |
| 2016/12/21 | 3,750 | 3,760 | 3,655 | 3,655 | 12,700 |
| 2016/12/20 | 3,745 | 3,770 | 3,700 | 3,730 | 9,200 |
| 2016/12/19 | 3,620 | 3,790 | 3,610 | 3,770 | 31,500 |
| 2016/12/16 | 3,600 | 3,850 | 3,590 | 3,690 | 127,400 |
| 2016/12/15 | 4,290 | 4,355 | 4,070 | 4,195 | 59,300 |
| 2016/12/14 | 3,960 | 4,435 | 3,960 | 4,360 | 110,600 |
| 2016/12/13 | 3,825 | 3,995 | 3,780 | 3,945 | 26,300 |
| 2016/12/12 | 3,755 | 3,870 | 3,710 | 3,825 | 15,400 |
| 2016/12/09 | 3,650 | 3,790 | 3,625 | 3,685 | 18,200 |
| 2016/12/08 | 3,890 | 3,890 | 3,710 | 3,720 | 28,000 |
| 2016/12/07 | 3,805 | 3,945 | 3,805 | 3,890 | 15,500 |
| 2016/12/06 | 3,785 | 3,860 | 3,740 | 3,820 | 12,100 |
| 2016/12/05 | 3,820 | 3,925 | 3,795 | 3,810 | 11,700 |
| 2016/12/02 | 3,930 | 3,930 | 3,800 | 3,840 | 19,200 |
| 2016/12/01 | 4,015 | 4,035 | 3,900 | 3,930 | 20,500 |
| 2016/11/30 | 4,110 | 4,110 | 4,005 | 4,010 | 9,000 |
| 2016/11/29 | 4,110 | 4,145 | 4,070 | 4,080 | 11,200 |
| 2016/11/28 | 4,000 | 4,190 | 3,980 | 4,175 | 22,200 |
| 2016/11/25 | 4,225 | 4,230 | 3,950 | 4,000 | 38,500 |
| 2016/11/24 | 4,275 | 4,275 | 4,165 | 4,225 | 19,300 |
| 2016/11/22 | 4,150 | 4,370 | 4,110 | 4,150 | 48,800 |
| 2016/11/21 | 4,200 | 4,305 | 4,130 | 4,190 | 23,900 |
| 2016/11/18 | 4,270 | 4,305 | 4,170 | 4,210 | 20,100 |
| 2016/11/17 | 4,290 | 4,390 | 4,100 | 4,295 | 40,100 |
| 2016/11/16 | 4,095 | 4,435 | 4,030 | 4,290 | 78,400 |
| 2016/11/15 | 4,250 | 4,255 | 3,885 | 4,025 | 65,000 |
| 2016/11/14 | 3,805 | 4,260 | 3,805 | 4,110 | 108,000 |
| 2016/11/11 | 3,820 | 3,850 | 3,650 | 3,665 | 19,700 |
| 2016/11/10 | 3,740 | 3,885 | 3,625 | 3,845 | 36,500 |
| 2016/11/09 | 3,775 | 3,825 | 3,350 | 3,540 | 61,500 |
| 2016/11/08 | 3,910 | 3,975 | 3,805 | 3,825 | 18,400 |
| 2016/11/07 | 3,910 | 3,960 | 3,855 | 3,945 | 27,800 |
| 2016/11/04 | 3,845 | 3,875 | 3,700 | 3,820 | 33,500 |
| 2016/11/02 | 4,030 | 4,060 | 3,800 | 3,845 | 65,300 |
| 2016/11/01 | 4,120 | 4,120 | 4,005 | 4,100 | 30,400 |
| 2016/10/31 | 4,265 | 4,265 | 4,040 | 4,085 | 65,200 |
| 2016/10/28 | 4,405 | 4,405 | 4,250 | 4,265 | 43,200 |
| 2016/10/27 | 4,475 | 4,475 | 4,365 | 4,405 | 26,000 |
| 2016/10/26 | 4,475 | 4,570 | 4,405 | 4,485 | 26,900 |
| 2016/10/25 | 4,530 | 4,615 | 4,395 | 4,475 | 48,800 |
| 2016/10/24 | 4,870 | 4,870 | 4,525 | 4,540 | 65,800 |
| 2016/10/21 | 4,865 | 4,960 | 4,800 | 4,805 | 30,200 |
| 2016/10/20 | 4,990 | 4,990 | 4,820 | 4,820 | 26,800 |
| 2016/10/19 | 4,910 | 5,090 | 4,910 | 4,990 | 32,000 |
| 2016/10/18 | 4,740 | 5,090 | 4,740 | 5,010 | 67,400 |
| 2016/10/17 | 4,700 | 4,850 | 4,685 | 4,795 | 40,200 |
| 2016/10/14 | 4,765 | 4,775 | 4,560 | 4,625 | 45,200 |
| 2016/10/13 | 4,840 | 4,840 | 4,715 | 4,750 | 69,300 |
| 2016/10/12 | 4,700 | 4,845 | 4,570 | 4,685 | 98,900 |
| 2016/10/11 | 5,000 | 5,000 | 4,510 | 4,620 | 213,000 |
| 2016/10/07 | 5,300 | 5,360 | 5,160 | 5,250 | 42,400 |
| 2016/10/06 | 5,550 | 5,580 | 5,210 | 5,290 | 96,700 |
| 2016/10/05 | 5,430 | 5,640 | 5,420 | 5,490 | 52,400 |
| 2016/10/04 | 5,680 | 5,680 | 5,390 | 5,430 | 76,600 |
| 2016/10/03 | 5,900 | 5,960 | 5,630 | 5,670 | 78,300 |
| 2016/09/30 | 5,890 | 5,960 | 5,760 | 5,820 | 66,400 |
| 2016/09/29 | 5,880 | 6,070 | 5,820 | 5,970 | 109,300 |
| 2016/09/28 | 5,820 | 6,050 | 5,720 | 5,780 | 123,000 |
| 2016/09/27 | 5,650 | 5,800 | 5,420 | 5,780 | 80,100 |
| 2016/09/26 | 5,950 | 6,000 | 5,750 | 5,760 | 115,800 |
| 2016/09/23 | 5,790 | 6,030 | 5,730 | 5,980 | 138,700 |
| 2016/09/21 | 5,840 | 5,940 | 5,600 | 5,710 | 149,600 |
| 2016/09/20 | 5,990 | 5,990 | 5,610 | 5,680 | 118,600 |
| 2016/09/16 | 6,200 | 6,340 | 5,850 | 5,960 | 157,500 |
| 2016/09/15 | 6,450 | 6,690 | 6,110 | 6,170 | 171,500 |
| 2016/09/14 | 7,420 | 7,460 | 6,230 | 6,390 | 328,500 |
| 2016/09/13 | 7,110 | 7,840 | 7,050 | 7,430 | 347,100 |
| 2016/09/12 | 7,170 | 7,350 | 6,870 | 6,910 | 169,100 |
| 2016/09/09 | 7,900 | 8,000 | 7,140 | 7,350 | 214,400 |
| 2016/09/08 | 7,900 | 8,100 | 7,620 | 8,000 | 252,800 |
| 2016/09/07 | 7,350 | 8,140 | 7,240 | 8,080 | 357,100 |
| 2016/09/06 | 7,700 | 7,860 | 7,150 | 7,550 | 369,200 |
| 2016/09/05 | 6,650 | 7,570 | 6,610 | 7,480 | 518,100 |
| 2016/09/02 | 6,260 | 6,600 | 6,230 | 6,600 | 106,900 |
| 2016/09/01 | 6,170 | 6,370 | 6,040 | 6,290 | 81,600 |
| 2016/08/31 | 6,440 | 6,540 | 6,070 | 6,110 | 132,800 |
| 2016/08/30 | 6,400 | 6,570 | 6,190 | 6,340 | 89,100 |
| 2016/08/29 | 6,050 | 6,410 | 6,010 | 6,370 | 103,800 |
| 2016/08/26 | 6,200 | 6,230 | 5,850 | 5,870 | 107,300 |
| 2016/08/25 | 6,250 | 6,480 | 6,110 | 6,290 | 115,600 |
| 2016/08/24 | 6,150 | 6,240 | 5,850 | 6,220 | 61,100 |
| 2016/08/23 | 5,940 | 6,160 | 5,850 | 6,080 | 66,100 |
| 2016/08/22 | 5,770 | 5,990 | 5,720 | 5,790 | 38,700 |
| 2016/08/19 | 5,810 | 5,840 | 5,650 | 5,720 | 26,800 |
| 2016/08/18 | 5,950 | 6,080 | 5,720 | 5,810 | 64,800 |
| 2016/08/17 | 6,210 | 6,270 | 5,800 | 5,910 | 100,800 |
| 2016/08/16 | 5,880 | 6,120 | 5,700 | 6,120 | 90,900 |
| 2016/08/15 | 5,600 | 5,950 | 5,570 | 5,860 | 78,600 |
| 2016/08/12 | 5,500 | 5,670 | 5,500 | 5,570 | 41,300 |
| 2016/08/10 | 5,410 | 5,710 | 5,290 | 5,500 | 61,500 |
| 2016/08/09 | 5,080 | 5,600 | 5,000 | 5,390 | 49,900 |
| 2016/08/08 | 5,270 | 5,270 | 4,990 | 5,020 | 40,500 |
| 2016/08/05 | 5,260 | 5,380 | 5,180 | 5,180 | 20,800 |
| 2016/08/04 | 5,370 | 5,560 | 5,240 | 5,320 | 34,500 |
| 2016/08/03 | 5,500 | 5,570 | 5,350 | 5,360 | 32,300 |
| 2016/08/02 | 5,480 | 5,800 | 5,480 | 5,600 | 42,400 |
| 2016/08/01 | 5,540 | 5,660 | 5,450 | 5,550 | 48,300 |
| 2016/07/29 | 5,430 | 5,760 | 5,180 | 5,670 | 99,800 |
| 2016/07/28 | 5,660 | 5,870 | 5,320 | 5,360 | 99,000 |
| 2016/07/27 | 6,000 | 6,120 | 5,620 | 5,700 | 109,000 |
| 2016/07/26 | 6,520 | 6,890 | 5,780 | 6,000 | 338,200 |
| 2016/07/25 | 6,430 | 6,950 | 6,050 | 6,460 | 423,800 |
| 2016/07/22 | 5,640 | 6,430 | 5,600 | 6,400 | 286,000 |
| 2016/07/21 | 5,800 | 5,860 | 5,460 | 5,540 | 58,300 |
| 2016/07/20 | 5,550 | 5,960 | 5,550 | 5,740 | 91,700 |
| 2016/07/19 | 5,510 | 5,700 | 5,350 | 5,590 | 44,600 |
| 2016/07/15 | 5,670 | 5,740 | 5,190 | 5,510 | 105,100 |
| 2016/07/14 | 5,720 | 6,050 | 5,610 | 5,770 | 117,600 |
| 2016/07/13 | 5,810 | 5,990 | 5,550 | 5,910 | 136,900 |
| 2016/07/12 | 5,870 | 5,920 | 5,610 | 5,710 | 177,300 |
| 2016/07/11 | 5,010 | 5,570 | 4,995 | 5,570 | 131,100 |
| 2016/07/08 | 4,955 | 5,040 | 4,705 | 4,865 | 71,600 |
| 2016/07/07 | 5,220 | 5,350 | 4,970 | 5,040 | 67,700 |
| 2016/07/06 | 5,360 | 5,450 | 5,100 | 5,280 | 94,300 |
| 2016/07/05 | 5,980 | 5,980 | 5,610 | 5,660 | 73,800 |
| 2016/07/04 | 6,130 | 6,260 | 5,950 | 5,970 | 142,800 |
| 2016/07/01 | 5,830 | 6,200 | 5,740 | 5,950 | 213,500 |
| 2016/06/30 | 5,650 | 5,940 | 5,600 | 5,670 | 133,300 |
| 2016/06/29 | 5,890 | 5,950 | 5,360 | 5,600 | 125,400 |
| 2016/06/28 | 5,170 | 5,780 | 4,960 | 5,700 | 221,900 |
| 2016/06/27 | 4,860 | 5,420 | 4,860 | 5,200 | 183,500 |
| 2016/06/24 | 5,640 | 5,790 | 4,520 | 4,785 | 272,400 |
| 2016/06/23 | 5,500 | 5,680 | 5,230 | 5,500 | 229,600 |
| 2016/06/22 | 6,500 | 6,930 | 5,550 | 5,700 | 757,600 |
| 2016/06/21 | 5,490 | 6,700 | 5,410 | 6,200 | 800,300 |
| 2016/06/20 | 5,670 | 5,950 | 5,420 | 5,790 | 316,200 |
| 2016/06/17 | 5,500 | 5,810 | 4,685 | 5,170 | 291,400 |
| 2016/06/16 | 6,010 | 6,140 | 5,210 | 5,210 | 341,700 |
| 2016/06/15 | 5,280 | 6,370 | 5,110 | 6,210 | 458,300 |
| 2016/06/14 | 6,290 | 6,550 | 5,290 | 5,370 | 422,300 |
| 2016/06/13 | 6,680 | 6,830 | 5,910 | 6,290 | 531,800 |
| 2016/06/10 | 6,210 | 6,890 | 6,000 | 6,890 | 900,500 |
| 2016/06/09 | 5,300 | 5,890 | 4,910 | 5,890 | 323,400 |
| 2016/06/08 | 5,440 | 5,840 | 5,220 | 5,300 | 627,200 |
| 2016/06/07 | 4,650 | 5,170 | 4,635 | 5,170 | 333,800 |
| 2016/06/06 | 4,500 | 4,640 | 4,360 | 4,640 | 42,700 |
| 2016/06/03 | 4,420 | 4,680 | 4,350 | 4,545 | 88,400 |
| 2016/06/02 | 4,375 | 4,435 | 4,135 | 4,280 | 37,400 |
| 2016/06/01 | 4,400 | 4,640 | 4,270 | 4,375 | 65,700 |
| 2016/05/31 | 4,390 | 4,595 | 4,200 | 4,455 | 72,300 |
| 2016/05/30 | 4,070 | 4,300 | 4,060 | 4,300 | 47,500 |
| 2016/05/27 | 4,035 | 4,290 | 4,010 | 4,025 | 55,900 |
| 2016/05/26 | 4,100 | 4,115 | 3,955 | 4,060 | 17,800 |
| 2016/05/25 | 4,160 | 4,195 | 4,050 | 4,120 | 22,400 |
| 2016/05/24 | 4,175 | 4,200 | 4,115 | 4,115 | 15,500 |
| 2016/05/23 | 4,290 | 4,290 | 4,125 | 4,200 | 26,300 |
| 2016/05/20 | 3,995 | 4,495 | 3,990 | 4,150 | 78,100 |
| 2016/05/19 | 3,925 | 4,040 | 3,840 | 3,875 | 27,400 |
| 2016/05/18 | 4,155 | 4,350 | 3,740 | 3,915 | 67,500 |
| 2016/05/17 | 4,050 | 4,290 | 4,040 | 4,215 | 38,000 |
| 2016/05/16 | 4,640 | 4,640 | 4,070 | 4,120 | 67,100 |
| 2016/05/13 | 4,625 | 4,775 | 4,530 | 4,530 | 53,200 |
| 2016/05/12 | 4,550 | 4,820 | 4,505 | 4,695 | 137,100 |
| 2016/05/11 | 4,505 | 4,720 | 4,500 | 4,575 | 38,200 |
| 2016/05/10 | 4,710 | 4,760 | 4,465 | 4,510 | 64,600 |
| 2016/05/09 | 4,635 | 4,760 | 4,570 | 4,650 | 75,500 |
| 2016/05/06 | 4,400 | 4,695 | 4,275 | 4,565 | 140,900 |
| 2016/05/02 | 4,005 | 4,330 | 3,995 | 4,215 | 56,000 |
| 2016/04/28 | 4,000 | 4,260 | 4,000 | 4,075 | 72,400 |
| 2016/04/27 | 4,105 | 4,180 | 3,950 | 4,020 | 35,400 |
| 2016/04/26 | 4,415 | 4,420 | 3,755 | 4,105 | 174,500 |
| 2016/04/25 | 4,200 | 4,430 | 4,155 | 4,380 | 126,900 |
| 2016/04/22 | 4,415 | 4,445 | 4,130 | 4,155 | 96,100 |
| 2016/04/21 | 4,240 | 4,570 | 4,200 | 4,470 | 193,600 |
| 2016/04/20 | 3,885 | 4,270 | 3,860 | 4,180 | 194,800 |
| 2016/04/19 | 3,840 | 3,875 | 3,705 | 3,845 | 65,600 |
| 2016/04/18 | 3,960 | 3,990 | 3,705 | 3,705 | 88,100 |
| 2016/04/15 | 4,000 | 4,160 | 3,970 | 4,055 | 95,100 |
| 2016/04/14 | 4,065 | 4,240 | 4,000 | 4,125 | 111,000 |
| 2016/04/13 | 4,130 | 4,145 | 3,905 | 3,975 | 133,500 |
| 2016/04/12 | 4,350 | 4,425 | 3,995 | 4,090 | 215,500 |
| 2016/04/11 | 4,255 | 4,315 | 4,025 | 4,225 | 340,700 |
| 2016/04/08 | 4,850 | 4,955 | 4,720 | 4,725 | 141,700 |
| 2016/04/07 | 5,250 | 5,370 | 4,840 | 4,970 | 578,400 |
| 2016/04/06 | 4,210 | 4,980 | 4,205 | 4,980 | 423,400 |
| 2016/04/05 | 4,100 | 4,455 | 3,935 | 4,280 | 297,600 |
| 2016/04/04 | 4,225 | 4,500 | 3,915 | 3,975 | 157,200 |
| 2016/04/01 | 4,460 | 4,495 | 4,125 | 4,290 | 171,400 |
| 2016/03/31 | 4,420 | 4,850 | 4,280 | 4,550 | 391,600 |
| 2016/03/30 | 4,810 | 5,470 | 4,310 | 4,485 | 856,900 |
| 2016/03/29 | 4,340 | 4,790 | 4,120 | 4,770 | 325,100 |
| 2016/03/28 | 4,015 | 4,425 | 4,015 | 4,340 | 281,000 |
| 2016/03/25 | 3,715 | 3,995 | 3,680 | 3,995 | 233,400 |
| 2016/03/24 | 3,500 | 3,805 | 3,500 | 3,645 | 146,100 |
| 2016/03/23 | 3,280 | 3,510 | 3,210 | 3,510 | 64,400 |
| 2016/03/22 | 3,400 | 3,500 | 3,280 | 3,320 | 45,900 |
| 2016/03/18 | 3,170 | 3,355 | 3,135 | 3,330 | 40,700 |
| 2016/03/17 | 3,200 | 3,410 | 3,125 | 3,145 | 86,900 |
| 2016/03/16 | 3,010 | 3,715 | 3,010 | 3,325 | 396,200 |
| 2016/03/15 | 3,040 | 3,115 | 2,987 | 3,015 | 27,400 |
| 2016/03/14 | 3,045 | 3,045 | 2,985 | 3,035 | 13,700 |
| 2016/03/11 | 2,860 | 3,045 | 2,850 | 2,975 | 14,300 |
| 2016/03/10 | 2,805 | 2,960 | 2,805 | 2,960 | 8,300 |
| 2016/03/09 | 2,836 | 2,836 | 2,766 | 2,807 | 7,300 |
| 2016/03/08 | 2,928 | 2,978 | 2,875 | 2,914 | 13,300 |
| 2016/03/07 | 2,815 | 3,220 | 2,815 | 3,010 | 52,000 |
| 2016/03/04 | 2,826 | 2,829 | 2,752 | 2,815 | 15,700 |
| 2016/03/03 | 2,702 | 2,798 | 2,702 | 2,783 | 7,400 |
| 2016/03/02 | 2,747 | 2,750 | 2,700 | 2,742 | 10,200 |
| 2016/03/01 | 2,550 | 2,689 | 2,510 | 2,666 | 11,400 |
| 2016/02/29 | 2,600 | 2,650 | 2,501 | 2,559 | 15,600 |
| 2016/02/26 | 2,761 | 2,797 | 2,564 | 2,578 | 38,800 |
| 2016/02/25 | 2,809 | 2,904 | 2,675 | 2,711 | 59,900 |
| 2016/02/24 | 2,865 | 3,250 | 2,715 | 2,859 | 300,600 |
| 2016/02/23 | 3,035 | 3,035 | 2,850 | 3,035 | 236,300 |
| 2016/02/22 | 2,034 | 2,534 | 2,034 | 2,534 | 15,100 |
| 2016/02/19 | 2,030 | 2,060 | 1,980 | 2,034 | 7,300 |
| 2016/02/18 | 2,086 | 2,199 | 2,061 | 2,075 | 19,400 |
| 2016/02/17 | 2,000 | 2,100 | 1,970 | 2,030 | 12,400 |
| 2016/02/16 | 1,996 | 2,076 | 1,980 | 2,020 | 10,600 |
| 2016/02/15 | 1,960 | 1,960 | 1,870 | 1,956 | 13,700 |
| 2016/02/12 | 1,974 | 2,054 | 1,800 | 1,800 | 32,500 |
| 2016/02/10 | 2,222 | 2,269 | 2,050 | 2,074 | 19,000 |
| 2016/02/09 | 2,402 | 2,402 | 2,245 | 2,245 | 15,100 |
| 2016/02/08 | 2,400 | 2,503 | 2,396 | 2,476 | 9,700 |
| 2016/02/05 | 2,575 | 2,588 | 2,415 | 2,460 | 13,400 |
| 2016/02/04 | 2,632 | 2,665 | 2,593 | 2,615 | 5,300 |
| 2016/02/03 | 2,680 | 2,725 | 2,623 | 2,665 | 10,800 |
| 2016/02/02 | 2,710 | 2,845 | 2,708 | 2,765 | 12,600 |
| 2016/02/01 | 2,798 | 2,800 | 2,718 | 2,739 | 17,400 |
| 2016/01/29 | 2,950 | 3,045 | 2,700 | 2,835 | 33,200 |
| 2016/01/28 | 3,200 | 3,400 | 2,819 | 2,900 | 193,900 |
| 2016/01/27 | 2,540 | 2,940 | 2,540 | 2,940 | 42,800 |
| 2016/01/26 | 2,372 | 2,540 | 2,360 | 2,440 | 20,900 |
| 2016/01/25 | 2,285 | 2,531 | 2,285 | 2,435 | 30,200 |
| 2016/01/22 | 2,163 | 2,244 | 2,138 | 2,219 | 12,200 |
| 2016/01/21 | 2,260 | 2,329 | 2,095 | 2,104 | 15,600 |
| 2016/01/20 | 2,490 | 2,540 | 2,251 | 2,260 | 19,700 |
| 2016/01/19 | 2,351 | 2,498 | 2,351 | 2,490 | 15,900 |
| 2016/01/18 | 2,300 | 2,435 | 2,300 | 2,380 | 21,000 |
| 2016/01/15 | 2,490 | 2,553 | 2,404 | 2,450 | 40,500 |
| 2016/01/14 | 2,431 | 2,431 | 2,305 | 2,340 | 21,900 |
| 2016/01/13 | 2,449 | 2,478 | 2,400 | 2,450 | 15,500 |
| 2016/01/12 | 2,573 | 2,585 | 2,325 | 2,399 | 31,800 |
| 2016/01/08 | 2,611 | 2,697 | 2,568 | 2,623 | 26,900 |
| 2016/01/07 | 2,701 | 2,777 | 2,691 | 2,702 | 11,000 |
| 2016/01/06 | 2,830 | 2,899 | 2,731 | 2,745 | 16,400 |
| 2016/01/05 | 2,820 | 2,897 | 2,806 | 2,830 | 14,700 |
| 2016/01/04 | 2,870 | 2,926 | 2,799 | 2,816 | 16,000 |