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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,473 | 2,505 | 2,454 | 2,468 | 13,600 |
| 2017/12/28 | 2,515 | 2,518 | 2,473 | 2,485 | 20,300 |
| 2017/12/27 | 2,341 | 2,539 | 2,341 | 2,522 | 56,600 |
| 2017/12/26 | 2,350 | 2,378 | 2,334 | 2,350 | 49,200 |
| 2017/12/25 | 2,414 | 2,434 | 2,328 | 2,351 | 96,400 |
| 2017/12/22 | 2,448 | 2,500 | 2,414 | 2,447 | 58,200 |
| 2017/12/21 | 2,500 | 2,500 | 2,448 | 2,453 | 35,600 |
| 2017/12/20 | 2,529 | 2,529 | 2,448 | 2,450 | 54,300 |
| 2017/12/19 | 2,501 | 2,549 | 2,499 | 2,511 | 63,300 |
| 2017/12/18 | 2,655 | 2,658 | 2,472 | 2,492 | 256,100 |
| 2017/12/15 | 3,065 | 3,080 | 3,005 | 3,025 | 27,700 |
| 2017/12/14 | 3,075 | 3,110 | 3,045 | 3,065 | 25,900 |
| 2017/12/13 | 3,040 | 3,130 | 3,025 | 3,060 | 36,400 |
| 2017/12/12 | 3,055 | 3,115 | 3,020 | 3,035 | 27,100 |
| 2017/12/11 | 3,020 | 3,135 | 3,020 | 3,065 | 21,600 |
| 2017/12/08 | 3,010 | 3,060 | 3,010 | 3,030 | 23,000 |
| 2017/12/07 | 3,030 | 3,080 | 3,005 | 3,005 | 27,200 |
| 2017/12/06 | 3,095 | 3,125 | 3,020 | 3,035 | 31,200 |
| 2017/12/05 | 3,140 | 3,155 | 3,060 | 3,060 | 39,100 |
| 2017/12/04 | 3,205 | 3,225 | 3,155 | 3,155 | 19,000 |
| 2017/12/01 | 3,190 | 3,225 | 3,170 | 3,225 | 13,500 |
| 2017/11/30 | 3,200 | 3,220 | 3,175 | 3,190 | 15,200 |
| 2017/11/29 | 3,265 | 3,265 | 3,185 | 3,225 | 18,700 |
| 2017/11/28 | 3,310 | 3,315 | 3,205 | 3,240 | 20,200 |
| 2017/11/27 | 3,295 | 3,345 | 3,285 | 3,305 | 21,500 |
| 2017/11/24 | 3,300 | 3,300 | 3,235 | 3,290 | 13,900 |
| 2017/11/22 | 3,280 | 3,315 | 3,255 | 3,310 | 25,000 |
| 2017/11/21 | 3,280 | 3,295 | 3,215 | 3,280 | 22,900 |
| 2017/11/20 | 3,260 | 3,325 | 3,235 | 3,265 | 14,900 |
| 2017/11/17 | 3,160 | 3,260 | 3,160 | 3,245 | 20,500 |
| 2017/11/16 | 3,105 | 3,220 | 3,105 | 3,155 | 19,800 |
| 2017/11/15 | 3,265 | 3,280 | 3,110 | 3,120 | 46,900 |
| 2017/11/14 | 3,240 | 3,285 | 3,240 | 3,250 | 26,200 |
| 2017/11/13 | 3,275 | 3,325 | 3,250 | 3,255 | 18,800 |
| 2017/11/10 | 3,255 | 3,360 | 3,240 | 3,335 | 33,000 |
| 2017/11/09 | 3,335 | 3,395 | 3,250 | 3,285 | 35,600 |
| 2017/11/08 | 3,315 | 3,375 | 3,315 | 3,360 | 15,600 |
| 2017/11/07 | 3,310 | 3,390 | 3,305 | 3,330 | 7,700 |
| 2017/11/06 | 3,350 | 3,360 | 3,310 | 3,330 | 15,400 |
| 2017/11/02 | 3,395 | 3,420 | 3,315 | 3,330 | 30,600 |
| 2017/11/01 | 3,480 | 3,485 | 3,380 | 3,400 | 27,100 |
| 2017/10/31 | 3,405 | 3,460 | 3,345 | 3,460 | 40,300 |
| 2017/10/30 | 3,380 | 3,490 | 3,365 | 3,420 | 27,700 |
| 2017/10/27 | 3,350 | 3,475 | 3,340 | 3,365 | 49,200 |
| 2017/10/26 | 3,310 | 3,365 | 3,310 | 3,315 | 23,300 |
| 2017/10/25 | 3,400 | 3,425 | 3,320 | 3,320 | 42,300 |
| 2017/10/24 | 3,335 | 3,500 | 3,290 | 3,400 | 102,700 |
| 2017/10/23 | 3,330 | 3,350 | 3,265 | 3,335 | 59,100 |
| 2017/10/20 | 3,320 | 3,370 | 3,300 | 3,345 | 25,400 |
| 2017/10/19 | 3,400 | 3,440 | 3,310 | 3,345 | 49,100 |
| 2017/10/18 | 3,330 | 3,450 | 3,300 | 3,390 | 47,900 |
| 2017/10/17 | 3,350 | 3,430 | 3,315 | 3,345 | 44,500 |
| 2017/10/16 | 3,285 | 3,365 | 3,240 | 3,345 | 44,500 |
| 2017/10/13 | 3,350 | 3,385 | 3,255 | 3,300 | 63,300 |
| 2017/10/12 | 3,390 | 3,435 | 3,330 | 3,380 | 53,400 |
| 2017/10/11 | 3,480 | 3,485 | 3,290 | 3,320 | 73,300 |
| 2017/10/10 | 3,180 | 3,400 | 3,160 | 3,400 | 185,800 |
| 2017/10/06 | 3,540 | 3,550 | 3,415 | 3,460 | 104,300 |
| 2017/10/05 | 3,555 | 3,580 | 3,525 | 3,530 | 53,400 |
| 2017/10/04 | 3,680 | 3,740 | 3,545 | 3,545 | 103,000 |
| 2017/10/03 | 3,630 | 3,660 | 3,560 | 3,625 | 90,700 |
| 2017/10/02 | 3,555 | 3,640 | 3,540 | 3,575 | 114,500 |
| 2017/09/29 | 3,770 | 3,780 | 3,485 | 3,555 | 389,600 |
| 2017/09/28 | 3,880 | 3,925 | 3,630 | 3,740 | 219,800 |
| 2017/09/27 | 3,940 | 4,020 | 3,800 | 3,870 | 256,600 |
| 2017/09/26 | 4,040 | 4,050 | 3,790 | 3,880 | 281,700 |
| 2017/09/25 | 3,990 | 4,265 | 3,950 | 4,065 | 580,700 |
| 2017/09/22 | 4,270 | 4,270 | 4,270 | 4,270 | 18,200 |
| 2017/09/21 | 5,340 | 5,350 | 4,975 | 5,270 | 295,000 |
| 2017/09/20 | 5,090 | 5,240 | 4,835 | 5,240 | 176,600 |
| 2017/09/19 | 4,980 | 5,120 | 4,870 | 5,050 | 159,500 |
| 2017/09/15 | 4,400 | 4,750 | 4,400 | 4,750 | 107,300 |
| 2017/09/14 | 4,420 | 4,580 | 4,365 | 4,470 | 88,100 |
| 2017/09/13 | 4,530 | 4,540 | 4,410 | 4,470 | 71,200 |
| 2017/09/12 | 4,580 | 4,660 | 4,450 | 4,485 | 116,600 |
| 2017/09/11 | 4,560 | 4,610 | 4,335 | 4,575 | 139,700 |
| 2017/09/08 | 4,295 | 4,500 | 4,260 | 4,490 | 96,900 |
| 2017/09/07 | 4,380 | 4,480 | 4,255 | 4,260 | 128,700 |
| 2017/09/06 | 3,920 | 4,350 | 3,855 | 4,235 | 210,200 |
| 2017/09/05 | 4,745 | 4,760 | 4,145 | 4,200 | 233,800 |
| 2017/09/04 | 4,950 | 5,060 | 4,630 | 4,760 | 253,100 |
| 2017/09/01 | 4,810 | 5,110 | 4,750 | 4,885 | 176,600 |
| 2017/08/31 | 4,570 | 4,820 | 4,570 | 4,750 | 87,900 |
| 2017/08/30 | 4,825 | 4,855 | 4,530 | 4,585 | 110,500 |
| 2017/08/29 | 4,680 | 4,795 | 4,565 | 4,755 | 80,300 |
| 2017/08/28 | 4,635 | 4,900 | 4,635 | 4,735 | 61,700 |
| 2017/08/25 | 4,780 | 4,780 | 4,585 | 4,660 | 35,400 |
| 2017/08/24 | 4,620 | 4,750 | 4,550 | 4,720 | 42,700 |
| 2017/08/23 | 4,595 | 4,645 | 4,565 | 4,620 | 30,400 |
| 2017/08/22 | 4,430 | 4,640 | 4,430 | 4,525 | 79,400 |
| 2017/08/21 | 4,675 | 4,780 | 4,415 | 4,435 | 97,000 |
| 2017/08/18 | 4,540 | 4,660 | 4,440 | 4,640 | 122,400 |
| 2017/08/17 | 4,475 | 4,880 | 4,475 | 4,660 | 161,200 |
| 2017/08/16 | 4,280 | 4,600 | 4,215 | 4,510 | 176,300 |
| 2017/08/15 | 4,160 | 4,335 | 4,130 | 4,280 | 84,300 |
| 2017/08/14 | 4,270 | 4,270 | 4,010 | 4,050 | 183,000 |
| 2017/08/10 | 4,460 | 4,480 | 4,185 | 4,310 | 140,100 |
| 2017/08/09 | 4,605 | 4,615 | 4,360 | 4,530 | 115,600 |
| 2017/08/08 | 4,820 | 4,905 | 4,570 | 4,650 | 124,200 |
| 2017/08/07 | 4,950 | 5,160 | 4,845 | 4,885 | 170,400 |
| 2017/08/04 | 4,720 | 5,060 | 4,710 | 4,940 | 135,000 |
| 2017/08/03 | 5,040 | 5,110 | 4,815 | 4,860 | 109,200 |
| 2017/08/02 | 4,860 | 5,060 | 4,855 | 4,930 | 82,900 |
| 2017/08/01 | 5,360 | 5,500 | 4,800 | 4,840 | 301,000 |
| 2017/07/31 | 5,560 | 5,920 | 5,420 | 5,460 | 192,700 |
| 2017/07/28 | 5,850 | 5,850 | 5,510 | 5,660 | 110,100 |
| 2017/07/27 | 5,760 | 5,920 | 5,720 | 5,850 | 95,400 |
| 2017/07/26 | 5,930 | 5,940 | 5,660 | 5,740 | 123,600 |
| 2017/07/25 | 5,630 | 5,970 | 5,570 | 5,840 | 262,000 |
| 2017/07/24 | 5,430 | 5,800 | 5,420 | 5,610 | 188,100 |
| 2017/07/21 | 5,480 | 5,580 | 5,320 | 5,460 | 100,500 |
| 2017/07/20 | 5,630 | 5,660 | 5,360 | 5,430 | 160,700 |
| 2017/07/19 | 5,290 | 5,720 | 5,280 | 5,700 | 188,000 |
| 2017/07/18 | 5,200 | 5,440 | 5,130 | 5,290 | 154,800 |
| 2017/07/14 | 5,260 | 5,320 | 5,110 | 5,230 | 108,400 |
| 2017/07/13 | 5,530 | 5,590 | 5,340 | 5,410 | 90,700 |
| 2017/07/12 | 5,410 | 5,520 | 5,330 | 5,480 | 100,600 |
| 2017/07/11 | 5,390 | 5,470 | 5,200 | 5,460 | 165,100 |
| 2017/07/10 | 5,200 | 5,600 | 5,150 | 5,290 | 267,800 |
| 2017/07/07 | 4,840 | 5,280 | 4,760 | 5,000 | 238,700 |
| 2017/07/06 | 5,170 | 5,180 | 4,890 | 4,910 | 144,300 |
| 2017/07/05 | 5,210 | 5,290 | 5,040 | 5,120 | 118,100 |
| 2017/07/04 | 5,440 | 5,520 | 5,030 | 5,270 | 253,700 |
| 2017/07/03 | 5,220 | 5,610 | 5,110 | 5,410 | 288,400 |
| 2017/06/30 | 5,010 | 5,380 | 5,010 | 5,200 | 207,500 |
| 2017/06/29 | 5,390 | 5,480 | 5,110 | 5,150 | 338,300 |
| 2017/06/28 | 5,350 | 5,530 | 5,050 | 5,240 | 491,700 |
| 2017/06/27 | 5,410 | 6,000 | 5,400 | 5,450 | 737,600 |
| 2017/06/26 | 6,100 | 6,160 | 5,480 | 5,510 | 825,700 |
| 2017/06/23 | 6,200 | 6,940 | 5,820 | 6,360 | 2,013,200 |
| 2017/06/22 | 5,600 | 6,000 | 5,320 | 6,000 | 985,500 |
| 2017/06/21 | 4,650 | 5,000 | 4,635 | 5,000 | 182,700 |
| 2017/06/20 | 4,290 | 4,535 | 4,145 | 4,300 | 315,800 |
| 2017/06/19 | 3,655 | 4,300 | 3,655 | 4,300 | 258,300 |
| 2017/06/16 | 3,700 | 3,745 | 3,570 | 3,620 | 98,300 |
| 2017/06/15 | 3,830 | 4,385 | 3,705 | 3,755 | 434,000 |
| 2017/06/14 | 3,640 | 3,820 | 3,630 | 3,775 | 112,900 |
| 2017/06/13 | 3,360 | 3,620 | 3,360 | 3,565 | 71,800 |
| 2017/06/12 | 3,490 | 3,500 | 3,340 | 3,380 | 47,400 |
| 2017/06/09 | 3,500 | 3,500 | 3,425 | 3,470 | 15,900 |
| 2017/06/08 | 3,480 | 3,545 | 3,415 | 3,430 | 12,500 |
| 2017/06/07 | 3,450 | 3,505 | 3,430 | 3,505 | 16,900 |
| 2017/06/06 | 3,580 | 3,585 | 3,400 | 3,420 | 38,400 |
| 2017/06/05 | 3,465 | 3,580 | 3,460 | 3,575 | 32,600 |
| 2017/06/02 | 3,510 | 3,580 | 3,450 | 3,490 | 33,100 |
| 2017/06/01 | 3,455 | 3,520 | 3,435 | 3,455 | 15,600 |
| 2017/05/31 | 3,480 | 3,510 | 3,425 | 3,470 | 11,600 |
| 2017/05/30 | 3,515 | 3,545 | 3,440 | 3,480 | 23,100 |
| 2017/05/29 | 3,440 | 3,540 | 3,435 | 3,495 | 30,300 |
| 2017/05/26 | 3,440 | 3,525 | 3,395 | 3,465 | 36,400 |
| 2017/05/25 | 3,420 | 3,440 | 3,355 | 3,400 | 21,200 |
| 2017/05/24 | 3,300 | 3,400 | 3,300 | 3,385 | 29,400 |
| 2017/05/23 | 3,325 | 3,350 | 3,275 | 3,285 | 16,700 |
| 2017/05/22 | 3,235 | 3,320 | 3,215 | 3,280 | 19,700 |
| 2017/05/19 | 3,280 | 3,320 | 3,170 | 3,175 | 14,700 |
| 2017/05/18 | 3,110 | 3,265 | 3,110 | 3,230 | 14,500 |
| 2017/05/17 | 3,300 | 3,305 | 3,200 | 3,205 | 20,500 |
| 2017/05/16 | 3,350 | 3,350 | 3,300 | 3,300 | 10,900 |
| 2017/05/15 | 3,330 | 3,355 | 3,310 | 3,335 | 9,600 |
| 2017/05/12 | 3,435 | 3,435 | 3,315 | 3,355 | 20,300 |
| 2017/05/11 | 3,380 | 3,465 | 3,380 | 3,450 | 18,200 |
| 2017/05/10 | 3,445 | 3,480 | 3,355 | 3,380 | 45,200 |
| 2017/05/09 | 3,395 | 3,700 | 3,390 | 3,490 | 173,300 |
| 2017/05/08 | 3,305 | 3,385 | 3,270 | 3,350 | 26,000 |
| 2017/05/02 | 3,285 | 3,315 | 3,260 | 3,270 | 23,400 |
| 2017/05/01 | 3,135 | 3,315 | 3,120 | 3,315 | 40,200 |
| 2017/04/28 | 3,225 | 3,280 | 3,130 | 3,135 | 24,800 |
| 2017/04/27 | 3,230 | 3,290 | 3,180 | 3,260 | 17,300 |
| 2017/04/26 | 3,220 | 3,290 | 3,185 | 3,240 | 54,800 |
| 2017/04/25 | 3,040 | 3,150 | 3,035 | 3,110 | 35,700 |
| 2017/04/24 | 3,100 | 3,150 | 3,030 | 3,030 | 30,000 |
| 2017/04/21 | 3,110 | 3,310 | 3,065 | 3,085 | 136,300 |
| 2017/04/20 | 3,080 | 3,120 | 3,060 | 3,065 | 24,900 |
| 2017/04/19 | 3,110 | 3,200 | 3,100 | 3,125 | 21,600 |
| 2017/04/18 | 3,165 | 3,215 | 3,105 | 3,140 | 20,700 |
| 2017/04/17 | 2,985 | 3,165 | 2,982 | 3,115 | 50,800 |
| 2017/04/14 | 3,215 | 3,215 | 3,055 | 3,055 | 38,100 |
| 2017/04/13 | 3,020 | 3,255 | 3,005 | 3,195 | 54,900 |
| 2017/04/12 | 3,445 | 3,485 | 3,210 | 3,210 | 71,400 |
| 2017/04/11 | 3,600 | 3,630 | 3,515 | 3,585 | 50,100 |
| 2017/04/10 | 3,295 | 3,595 | 3,285 | 3,555 | 69,000 |
| 2017/04/07 | 3,450 | 3,550 | 3,335 | 3,505 | 44,600 |
| 2017/04/06 | 3,495 | 3,505 | 3,380 | 3,395 | 27,100 |
| 2017/04/05 | 3,505 | 3,600 | 3,400 | 3,460 | 40,400 |
| 2017/04/04 | 3,595 | 3,610 | 3,375 | 3,440 | 71,700 |
| 2017/04/03 | 3,650 | 3,670 | 3,595 | 3,615 | 66,100 |
| 2017/03/31 | 3,815 | 3,835 | 3,690 | 3,720 | 76,800 |
| 2017/03/30 | 3,890 | 3,930 | 3,790 | 3,805 | 101,000 |
| 2017/03/29 | 4,125 | 4,220 | 3,815 | 3,890 | 251,700 |
| 2017/03/28 | 4,180 | 4,235 | 3,955 | 3,985 | 166,400 |
| 2017/03/27 | 4,040 | 4,430 | 4,010 | 4,180 | 369,000 |
| 2017/03/24 | 4,300 | 4,315 | 3,940 | 3,970 | 187,200 |
| 2017/03/23 | 3,985 | 4,160 | 3,870 | 4,095 | 93,400 |
| 2017/03/22 | 4,000 | 4,235 | 3,885 | 3,945 | 157,000 |
| 2017/03/21 | 3,835 | 4,120 | 3,825 | 4,050 | 54,800 |
| 2017/03/17 | 3,820 | 3,940 | 3,815 | 3,890 | 58,800 |
| 2017/03/16 | 3,800 | 3,895 | 3,770 | 3,810 | 79,300 |
| 2017/03/15 | 4,015 | 4,025 | 3,805 | 3,820 | 70,600 |
| 2017/03/14 | 4,100 | 4,150 | 4,015 | 4,030 | 53,200 |
| 2017/03/13 | 4,330 | 4,375 | 4,085 | 4,100 | 109,500 |
| 2017/03/10 | 4,695 | 4,705 | 4,380 | 4,400 | 73,800 |
| 2017/03/09 | 4,640 | 4,710 | 4,610 | 4,635 | 30,300 |
| 2017/03/08 | 4,650 | 4,700 | 4,570 | 4,610 | 47,500 |
| 2017/03/07 | 4,820 | 4,835 | 4,625 | 4,690 | 152,900 |
| 2017/03/06 | 4,580 | 4,795 | 4,480 | 4,795 | 277,900 |
| 2017/03/03 | 4,360 | 4,520 | 4,325 | 4,465 | 74,200 |
| 2017/03/02 | 4,470 | 4,515 | 4,335 | 4,360 | 73,500 |
| 2017/03/01 | 4,770 | 4,945 | 4,380 | 4,455 | 242,000 |
| 2017/02/28 | 4,290 | 4,770 | 4,285 | 4,570 | 174,700 |
| 2017/02/27 | 4,220 | 4,420 | 4,220 | 4,235 | 56,500 |
| 2017/02/24 | 4,245 | 4,320 | 4,220 | 4,285 | 20,400 |
| 2017/02/23 | 4,270 | 4,360 | 4,225 | 4,275 | 32,900 |
| 2017/02/22 | 4,275 | 4,305 | 4,225 | 4,295 | 12,200 |
| 2017/02/21 | 4,305 | 4,305 | 4,215 | 4,275 | 10,600 |
| 2017/02/20 | 4,200 | 4,320 | 4,185 | 4,305 | 23,500 |
| 2017/02/17 | 4,185 | 4,220 | 4,110 | 4,170 | 15,300 |
| 2017/02/16 | 4,280 | 4,320 | 4,140 | 4,215 | 33,300 |
| 2017/02/15 | 4,345 | 4,345 | 4,210 | 4,290 | 21,200 |
| 2017/02/14 | 4,305 | 4,355 | 4,240 | 4,300 | 27,100 |
| 2017/02/13 | 4,230 | 4,325 | 4,200 | 4,275 | 27,700 |
| 2017/02/10 | 4,185 | 4,235 | 4,120 | 4,230 | 21,600 |
| 2017/02/09 | 4,245 | 4,280 | 4,140 | 4,145 | 20,200 |
| 2017/02/08 | 4,165 | 4,280 | 4,165 | 4,265 | 24,500 |
| 2017/02/07 | 4,150 | 4,315 | 4,115 | 4,200 | 38,500 |
| 2017/02/06 | 4,180 | 4,285 | 4,140 | 4,160 | 23,900 |
| 2017/02/03 | 4,105 | 4,180 | 4,020 | 4,105 | 50,500 |
| 2017/02/02 | 4,240 | 4,330 | 4,115 | 4,115 | 58,400 |
| 2017/02/01 | 4,405 | 4,485 | 4,100 | 4,240 | 80,200 |
| 2017/01/31 | 4,410 | 4,625 | 4,355 | 4,400 | 109,400 |
| 2017/01/30 | 4,415 | 4,520 | 4,345 | 4,490 | 104,700 |
| 2017/01/27 | 4,380 | 4,490 | 4,260 | 4,325 | 109,600 |
| 2017/01/26 | 4,240 | 4,420 | 4,205 | 4,330 | 134,100 |
| 2017/01/25 | 4,475 | 4,580 | 4,170 | 4,205 | 220,100 |
| 2017/01/24 | 4,015 | 4,470 | 3,980 | 4,305 | 180,300 |
| 2017/01/23 | 4,010 | 4,055 | 3,920 | 4,000 | 32,400 |
| 2017/01/20 | 3,965 | 4,080 | 3,865 | 4,010 | 109,800 |
| 2017/01/19 | 3,815 | 4,350 | 3,755 | 4,100 | 311,200 |
| 2017/01/18 | 3,785 | 3,815 | 3,710 | 3,755 | 26,300 |
| 2017/01/17 | 3,860 | 3,860 | 3,730 | 3,830 | 51,900 |
| 2017/01/16 | 4,070 | 4,095 | 3,720 | 3,810 | 138,200 |
| 2017/01/13 | 3,780 | 4,350 | 3,780 | 4,140 | 183,500 |
| 2017/01/12 | 3,835 | 3,860 | 3,730 | 3,775 | 18,800 |
| 2017/01/11 | 3,900 | 3,965 | 3,810 | 3,810 | 27,400 |
| 2017/01/10 | 4,015 | 4,040 | 3,810 | 3,845 | 33,900 |
| 2017/01/06 | 3,745 | 4,050 | 3,745 | 4,005 | 52,000 |
| 2017/01/05 | 3,650 | 3,835 | 3,650 | 3,790 | 24,500 |
| 2017/01/04 | 3,680 | 3,770 | 3,650 | 3,705 | 12,200 |