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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,021 | 1,058 | 1,010 | 1,028 | 22,500 |
| 2018/12/27 | 1,060 | 1,129 | 1,040 | 1,064 | 35,400 |
| 2018/12/26 | 1,012 | 1,069 | 988 | 1,030 | 48,300 |
| 2018/12/25 | 997 | 1,015 | 961 | 967 | 73,700 |
| 2018/12/21 | 1,111 | 1,129 | 1,017 | 1,047 | 55,400 |
| 2018/12/20 | 1,208 | 1,208 | 1,084 | 1,093 | 52,000 |
| 2018/12/19 | 1,180 | 1,214 | 1,144 | 1,196 | 36,700 |
| 2018/12/18 | 1,241 | 1,241 | 1,150 | 1,157 | 53,200 |
| 2018/12/17 | 1,330 | 1,366 | 1,267 | 1,270 | 40,900 |
| 2018/12/14 | 1,315 | 1,389 | 1,272 | 1,360 | 52,300 |
| 2018/12/13 | 1,263 | 1,314 | 1,235 | 1,285 | 32,200 |
| 2018/12/12 | 1,211 | 1,276 | 1,190 | 1,262 | 32,900 |
| 2018/12/11 | 1,192 | 1,285 | 1,160 | 1,212 | 77,600 |
| 2018/12/10 | 1,245 | 1,246 | 1,181 | 1,182 | 31,300 |
| 2018/12/07 | 1,251 | 1,258 | 1,229 | 1,236 | 22,400 |
| 2018/12/06 | 1,335 | 1,344 | 1,220 | 1,258 | 76,200 |
| 2018/12/05 | 1,374 | 1,403 | 1,350 | 1,357 | 30,500 |
| 2018/12/04 | 1,505 | 1,525 | 1,363 | 1,403 | 111,500 |
| 2018/12/03 | 1,296 | 1,572 | 1,185 | 1,515 | 470,200 |
| 2018/11/30 | 1,310 | 1,323 | 1,284 | 1,287 | 13,400 |
| 2018/11/29 | 1,340 | 1,356 | 1,302 | 1,317 | 20,100 |
| 2018/11/28 | 1,333 | 1,333 | 1,283 | 1,310 | 18,600 |
| 2018/11/27 | 1,321 | 1,378 | 1,264 | 1,303 | 39,200 |
| 2018/11/26 | 1,241 | 1,380 | 1,241 | 1,330 | 42,500 |
| 2018/11/22 | 1,230 | 1,249 | 1,195 | 1,236 | 11,300 |
| 2018/11/21 | 1,184 | 1,272 | 1,180 | 1,221 | 21,200 |
| 2018/11/20 | 1,273 | 1,273 | 1,192 | 1,209 | 31,400 |
| 2018/11/19 | 1,220 | 1,283 | 1,191 | 1,273 | 23,900 |
| 2018/11/16 | 1,280 | 1,293 | 1,206 | 1,223 | 18,400 |
| 2018/11/15 | 1,313 | 1,323 | 1,248 | 1,254 | 26,200 |
| 2018/11/14 | 1,330 | 1,360 | 1,305 | 1,319 | 18,600 |
| 2018/11/13 | 1,298 | 1,383 | 1,280 | 1,345 | 33,900 |
| 2018/11/12 | 1,403 | 1,419 | 1,335 | 1,336 | 44,500 |
| 2018/11/09 | 1,441 | 1,495 | 1,423 | 1,429 | 21,000 |
| 2018/11/08 | 1,455 | 1,494 | 1,403 | 1,467 | 38,500 |
| 2018/11/07 | 1,503 | 1,519 | 1,429 | 1,444 | 33,000 |
| 2018/11/06 | 1,600 | 1,644 | 1,454 | 1,483 | 61,500 |
| 2018/11/05 | 1,448 | 1,620 | 1,448 | 1,550 | 118,000 |
| 2018/11/02 | 1,480 | 1,517 | 1,401 | 1,437 | 70,000 |
| 2018/11/01 | 1,664 | 1,664 | 1,451 | 1,470 | 126,000 |
| 2018/10/31 | 1,639 | 1,779 | 1,601 | 1,647 | 255,100 |
| 2018/10/30 | 1,579 | 1,653 | 1,523 | 1,587 | 154,000 |
| 2018/10/29 | 1,595 | 1,739 | 1,505 | 1,612 | 403,600 |
| 2018/10/26 | 1,356 | 1,593 | 1,343 | 1,520 | 374,000 |
| 2018/10/25 | 1,522 | 1,730 | 1,321 | 1,343 | 1,000,900 |
| 2018/10/24 | 1,182 | 1,492 | 1,173 | 1,492 | 240,600 |
| 2018/10/23 | 1,180 | 1,199 | 1,162 | 1,192 | 10,800 |
| 2018/10/22 | 1,171 | 1,184 | 1,158 | 1,172 | 4,600 |
| 2018/10/19 | 1,160 | 1,186 | 1,160 | 1,185 | 8,500 |
| 2018/10/18 | 1,160 | 1,187 | 1,141 | 1,187 | 3,600 |
| 2018/10/17 | 1,150 | 1,171 | 1,146 | 1,158 | 12,300 |
| 2018/10/16 | 1,134 | 1,149 | 1,125 | 1,128 | 8,500 |
| 2018/10/15 | 1,151 | 1,172 | 1,135 | 1,143 | 12,000 |
| 2018/10/12 | 1,135 | 1,165 | 1,121 | 1,153 | 11,500 |
| 2018/10/11 | 1,136 | 1,150 | 1,082 | 1,149 | 28,500 |
| 2018/10/10 | 1,217 | 1,234 | 1,202 | 1,222 | 10,100 |
| 2018/10/09 | 1,282 | 1,282 | 1,186 | 1,208 | 31,500 |
| 2018/10/05 | 1,163 | 1,249 | 1,163 | 1,242 | 28,800 |
| 2018/10/04 | 1,176 | 1,178 | 1,161 | 1,162 | 5,200 |
| 2018/10/03 | 1,195 | 1,199 | 1,164 | 1,173 | 11,700 |
| 2018/10/02 | 1,229 | 1,235 | 1,190 | 1,194 | 16,800 |
| 2018/10/01 | 1,229 | 1,230 | 1,213 | 1,230 | 7,200 |
| 2018/09/28 | 1,208 | 1,238 | 1,206 | 1,229 | 10,300 |
| 2018/09/27 | 1,212 | 1,241 | 1,201 | 1,204 | 14,900 |
| 2018/09/26 | 1,188 | 1,229 | 1,182 | 1,229 | 7,900 |
| 2018/09/25 | 1,235 | 1,235 | 1,185 | 1,185 | 6,500 |
| 2018/09/21 | 1,193 | 1,230 | 1,182 | 1,220 | 14,900 |
| 2018/09/20 | 1,183 | 1,202 | 1,180 | 1,192 | 19,200 |
| 2018/09/19 | 1,141 | 1,180 | 1,141 | 1,180 | 8,200 |
| 2018/09/18 | 1,149 | 1,158 | 1,122 | 1,158 | 12,600 |
| 2018/09/14 | 1,172 | 1,172 | 1,142 | 1,149 | 10,300 |
| 2018/09/13 | 1,167 | 1,179 | 1,140 | 1,142 | 11,900 |
| 2018/09/12 | 1,203 | 1,203 | 1,158 | 1,166 | 21,500 |
| 2018/09/11 | 1,234 | 1,236 | 1,197 | 1,203 | 28,500 |
| 2018/09/10 | 1,259 | 1,282 | 1,231 | 1,234 | 16,200 |
| 2018/09/07 | 1,248 | 1,281 | 1,220 | 1,259 | 17,600 |
| 2018/09/06 | 1,300 | 1,300 | 1,235 | 1,248 | 18,300 |
| 2018/09/05 | 1,280 | 1,319 | 1,280 | 1,308 | 14,100 |
| 2018/09/04 | 1,230 | 1,308 | 1,230 | 1,289 | 32,700 |
| 2018/09/03 | 1,224 | 1,233 | 1,205 | 1,220 | 12,000 |
| 2018/08/31 | 1,232 | 1,264 | 1,212 | 1,254 | 26,600 |
| 2018/08/30 | 1,284 | 1,303 | 1,210 | 1,259 | 30,100 |
| 2018/08/29 | 1,244 | 1,307 | 1,210 | 1,265 | 26,800 |
| 2018/08/28 | 1,246 | 1,332 | 1,246 | 1,264 | 30,500 |
| 2018/08/27 | 1,298 | 1,310 | 1,243 | 1,258 | 33,300 |
| 2018/08/24 | 1,095 | 1,297 | 1,095 | 1,268 | 53,100 |
| 2018/08/23 | 1,112 | 1,123 | 1,081 | 1,096 | 19,900 |
| 2018/08/22 | 1,120 | 1,124 | 1,091 | 1,112 | 17,400 |
| 2018/08/21 | 1,174 | 1,174 | 1,109 | 1,111 | 21,200 |
| 2018/08/20 | 1,155 | 1,220 | 1,146 | 1,174 | 16,400 |
| 2018/08/17 | 1,130 | 1,182 | 1,130 | 1,170 | 11,600 |
| 2018/08/16 | 1,116 | 1,130 | 1,069 | 1,129 | 27,400 |
| 2018/08/15 | 1,171 | 1,171 | 1,103 | 1,135 | 23,900 |
| 2018/08/14 | 1,162 | 1,185 | 1,150 | 1,185 | 7,300 |
| 2018/08/13 | 1,230 | 1,233 | 1,119 | 1,153 | 24,900 |
| 2018/08/10 | 1,273 | 1,280 | 1,226 | 1,238 | 17,800 |
| 2018/08/09 | 1,293 | 1,294 | 1,264 | 1,270 | 7,700 |
| 2018/08/08 | 1,253 | 1,298 | 1,253 | 1,291 | 11,500 |
| 2018/08/07 | 1,318 | 1,318 | 1,252 | 1,257 | 38,100 |
| 2018/08/06 | 1,269 | 1,325 | 1,269 | 1,300 | 16,800 |
| 2018/08/03 | 1,323 | 1,332 | 1,236 | 1,278 | 51,700 |
| 2018/08/02 | 1,294 | 1,364 | 1,284 | 1,322 | 20,400 |
| 2018/08/01 | 1,266 | 1,315 | 1,240 | 1,296 | 13,200 |
| 2018/07/31 | 1,230 | 1,274 | 1,226 | 1,264 | 10,600 |
| 2018/07/30 | 1,306 | 1,310 | 1,233 | 1,234 | 42,900 |
| 2018/07/27 | 1,318 | 1,344 | 1,302 | 1,318 | 11,400 |
| 2018/07/26 | 1,320 | 1,330 | 1,291 | 1,312 | 19,000 |
| 2018/07/25 | 1,336 | 1,347 | 1,313 | 1,330 | 16,500 |
| 2018/07/24 | 1,240 | 1,354 | 1,233 | 1,348 | 92,800 |
| 2018/07/23 | 1,216 | 1,234 | 1,193 | 1,226 | 17,000 |
| 2018/07/20 | 1,226 | 1,226 | 1,186 | 1,216 | 20,500 |
| 2018/07/19 | 1,246 | 1,249 | 1,220 | 1,231 | 18,100 |
| 2018/07/18 | 1,194 | 1,243 | 1,180 | 1,218 | 33,400 |
| 2018/07/17 | 1,143 | 1,235 | 1,143 | 1,198 | 30,600 |
| 2018/07/13 | 1,102 | 1,224 | 1,101 | 1,161 | 57,700 |
| 2018/07/12 | 1,120 | 1,122 | 1,056 | 1,116 | 23,300 |
| 2018/07/11 | 1,141 | 1,177 | 1,106 | 1,120 | 47,600 |
| 2018/07/10 | 1,186 | 1,203 | 1,140 | 1,147 | 73,500 |
| 2018/07/09 | 1,039 | 1,204 | 1,026 | 1,189 | 165,700 |
| 2018/07/06 | 1,018 | 1,059 | 1,003 | 1,039 | 45,500 |
| 2018/07/05 | 1,052 | 1,066 | 1,002 | 1,002 | 64,700 |
| 2018/07/04 | 1,082 | 1,110 | 1,058 | 1,058 | 36,000 |
| 2018/07/03 | 1,148 | 1,152 | 1,072 | 1,102 | 60,400 |
| 2018/07/02 | 1,196 | 1,196 | 1,133 | 1,134 | 27,100 |
| 2018/06/29 | 1,117 | 1,227 | 1,104 | 1,166 | 49,500 |
| 2018/06/28 | 1,187 | 1,195 | 1,100 | 1,120 | 102,400 |
| 2018/06/27 | 1,210 | 1,218 | 1,188 | 1,199 | 29,400 |
| 2018/06/26 | 1,205 | 1,260 | 1,173 | 1,208 | 84,300 |
| 2018/06/25 | 1,312 | 1,313 | 1,235 | 1,235 | 94,500 |
| 2018/06/22 | 1,457 | 1,457 | 1,288 | 1,320 | 134,200 |
| 2018/06/21 | 1,513 | 1,526 | 1,466 | 1,472 | 54,900 |
| 2018/06/20 | 1,625 | 1,630 | 1,508 | 1,539 | 78,000 |
| 2018/06/19 | 1,740 | 1,740 | 1,631 | 1,634 | 70,400 |
| 2018/06/18 | 1,785 | 1,787 | 1,734 | 1,743 | 30,600 |
| 2018/06/15 | 1,826 | 1,826 | 1,788 | 1,790 | 13,300 |
| 2018/06/14 | 1,791 | 1,834 | 1,788 | 1,812 | 29,400 |
| 2018/06/13 | 1,797 | 1,810 | 1,786 | 1,796 | 9,700 |
| 2018/06/12 | 1,781 | 1,798 | 1,762 | 1,797 | 8,600 |
| 2018/06/11 | 1,780 | 1,783 | 1,752 | 1,779 | 10,800 |
| 2018/06/08 | 1,797 | 1,797 | 1,763 | 1,786 | 10,900 |
| 2018/06/07 | 1,789 | 1,810 | 1,786 | 1,788 | 6,900 |
| 2018/06/06 | 1,766 | 1,788 | 1,750 | 1,775 | 10,200 |
| 2018/06/05 | 1,787 | 1,796 | 1,771 | 1,778 | 13,400 |
| 2018/06/04 | 1,775 | 1,809 | 1,775 | 1,794 | 8,100 |
| 2018/06/01 | 1,771 | 1,787 | 1,753 | 1,774 | 12,400 |
| 2018/05/31 | 1,765 | 1,770 | 1,753 | 1,757 | 3,700 |
| 2018/05/30 | 1,769 | 1,779 | 1,742 | 1,756 | 11,300 |
| 2018/05/29 | 1,805 | 1,805 | 1,765 | 1,790 | 13,000 |
| 2018/05/28 | 1,817 | 1,817 | 1,801 | 1,805 | 3,300 |
| 2018/05/25 | 1,822 | 1,822 | 1,794 | 1,797 | 7,000 |
| 2018/05/24 | 1,787 | 1,822 | 1,787 | 1,822 | 4,700 |
| 2018/05/23 | 1,802 | 1,819 | 1,788 | 1,797 | 11,800 |
| 2018/05/22 | 1,809 | 1,828 | 1,800 | 1,802 | 14,700 |
| 2018/05/21 | 1,827 | 1,837 | 1,812 | 1,821 | 5,300 |
| 2018/05/18 | 1,806 | 1,825 | 1,785 | 1,806 | 9,900 |
| 2018/05/17 | 1,805 | 1,820 | 1,795 | 1,813 | 6,600 |
| 2018/05/16 | 1,812 | 1,824 | 1,781 | 1,781 | 14,200 |
| 2018/05/15 | 1,828 | 1,829 | 1,813 | 1,813 | 5,500 |
| 2018/05/14 | 1,826 | 1,840 | 1,807 | 1,839 | 9,800 |
| 2018/05/11 | 1,852 | 1,870 | 1,804 | 1,826 | 20,300 |
| 2018/05/10 | 1,903 | 1,920 | 1,832 | 1,879 | 37,000 |
| 2018/05/09 | 1,906 | 1,917 | 1,871 | 1,901 | 6,700 |
| 2018/05/08 | 1,890 | 1,920 | 1,890 | 1,905 | 7,600 |
| 2018/05/07 | 1,907 | 1,911 | 1,882 | 1,889 | 11,200 |
| 2018/05/02 | 1,830 | 1,910 | 1,830 | 1,882 | 13,000 |
| 2018/05/01 | 1,830 | 1,836 | 1,820 | 1,830 | 4,200 |
| 2018/04/27 | 1,905 | 1,905 | 1,852 | 1,854 | 16,500 |
| 2018/04/26 | 1,876 | 1,921 | 1,851 | 1,906 | 15,200 |
| 2018/04/25 | 1,873 | 1,880 | 1,827 | 1,870 | 11,100 |
| 2018/04/24 | 1,922 | 1,934 | 1,857 | 1,861 | 22,500 |
| 2018/04/23 | 1,845 | 1,933 | 1,840 | 1,920 | 24,200 |
| 2018/04/20 | 1,787 | 1,876 | 1,787 | 1,830 | 26,400 |
| 2018/04/19 | 1,775 | 1,787 | 1,761 | 1,787 | 6,000 |
| 2018/04/18 | 1,742 | 1,782 | 1,742 | 1,780 | 10,400 |
| 2018/04/17 | 1,776 | 1,819 | 1,716 | 1,740 | 20,400 |
| 2018/04/16 | 1,850 | 1,857 | 1,763 | 1,785 | 19,100 |
| 2018/04/13 | 1,783 | 1,850 | 1,770 | 1,850 | 26,900 |
| 2018/04/12 | 1,806 | 1,898 | 1,780 | 1,783 | 73,100 |
| 2018/04/11 | 1,820 | 1,826 | 1,801 | 1,812 | 14,300 |
| 2018/04/10 | 1,830 | 1,837 | 1,802 | 1,812 | 22,700 |
| 2018/04/09 | 1,841 | 1,858 | 1,820 | 1,843 | 29,400 |
| 2018/04/06 | 1,886 | 1,950 | 1,835 | 1,908 | 33,400 |
| 2018/04/05 | 1,890 | 1,928 | 1,877 | 1,895 | 10,100 |
| 2018/04/04 | 1,907 | 1,907 | 1,882 | 1,889 | 7,300 |
| 2018/04/03 | 1,914 | 1,915 | 1,874 | 1,909 | 6,800 |
| 2018/04/02 | 1,930 | 1,930 | 1,894 | 1,894 | 12,600 |
| 2018/03/30 | 1,950 | 1,963 | 1,928 | 1,947 | 11,200 |
| 2018/03/29 | 1,895 | 1,946 | 1,885 | 1,946 | 11,600 |
| 2018/03/28 | 1,916 | 1,978 | 1,878 | 1,890 | 28,600 |
| 2018/03/27 | 1,958 | 1,990 | 1,914 | 1,925 | 34,500 |
| 2018/03/26 | 1,851 | 1,932 | 1,801 | 1,905 | 26,500 |
| 2018/03/23 | 1,920 | 1,929 | 1,863 | 1,868 | 43,200 |
| 2018/03/22 | 1,983 | 2,005 | 1,948 | 1,953 | 18,300 |
| 2018/03/20 | 1,937 | 1,985 | 1,889 | 1,947 | 40,600 |
| 2018/03/19 | 2,030 | 2,030 | 1,931 | 1,937 | 37,400 |
| 2018/03/16 | 2,061 | 2,061 | 2,011 | 2,012 | 28,000 |
| 2018/03/15 | 2,037 | 2,060 | 2,018 | 2,060 | 28,900 |
| 2018/03/14 | 2,052 | 2,058 | 2,023 | 2,037 | 35,800 |
| 2018/03/13 | 2,030 | 2,077 | 2,022 | 2,053 | 29,900 |
| 2018/03/12 | 2,100 | 2,117 | 2,022 | 2,030 | 18,300 |
| 2018/03/09 | 2,100 | 2,105 | 2,048 | 2,088 | 18,400 |
| 2018/03/08 | 2,032 | 2,072 | 2,026 | 2,050 | 25,200 |
| 2018/03/07 | 2,066 | 2,066 | 2,002 | 2,019 | 31,300 |
| 2018/03/06 | 2,115 | 2,125 | 2,050 | 2,066 | 25,100 |
| 2018/03/05 | 2,151 | 2,152 | 2,080 | 2,085 | 26,500 |
| 2018/03/02 | 2,141 | 2,180 | 2,128 | 2,165 | 17,300 |
| 2018/03/01 | 2,202 | 2,230 | 2,148 | 2,165 | 32,100 |
| 2018/02/28 | 2,278 | 2,297 | 2,222 | 2,239 | 23,300 |
| 2018/02/27 | 2,311 | 2,329 | 2,278 | 2,278 | 10,000 |
| 2018/02/26 | 2,321 | 2,338 | 2,305 | 2,335 | 6,300 |
| 2018/02/23 | 2,292 | 2,318 | 2,276 | 2,306 | 7,500 |
| 2018/02/22 | 2,330 | 2,330 | 2,275 | 2,295 | 6,800 |
| 2018/02/21 | 2,315 | 2,354 | 2,311 | 2,341 | 13,700 |
| 2018/02/20 | 2,312 | 2,351 | 2,280 | 2,351 | 13,700 |
| 2018/02/19 | 2,310 | 2,344 | 2,294 | 2,318 | 21,000 |
| 2018/02/16 | 2,237 | 2,375 | 2,236 | 2,351 | 21,200 |
| 2018/02/15 | 2,182 | 2,230 | 2,124 | 2,213 | 13,700 |
| 2018/02/14 | 2,222 | 2,222 | 2,080 | 2,147 | 30,000 |
| 2018/02/13 | 2,338 | 2,338 | 2,201 | 2,206 | 16,300 |
| 2018/02/09 | 2,203 | 2,312 | 2,203 | 2,288 | 25,800 |
| 2018/02/08 | 2,220 | 2,378 | 2,212 | 2,353 | 27,200 |
| 2018/02/07 | 2,290 | 2,348 | 2,215 | 2,215 | 38,300 |
| 2018/02/06 | 2,277 | 2,350 | 2,148 | 2,169 | 110,700 |
| 2018/02/05 | 2,558 | 2,558 | 2,433 | 2,477 | 28,200 |
| 2018/02/02 | 2,584 | 2,611 | 2,500 | 2,585 | 32,100 |
| 2018/02/01 | 2,531 | 2,626 | 2,513 | 2,609 | 21,500 |
| 2018/01/31 | 2,564 | 2,597 | 2,541 | 2,541 | 16,600 |
| 2018/01/30 | 2,614 | 2,627 | 2,566 | 2,597 | 17,800 |
| 2018/01/29 | 2,650 | 2,651 | 2,596 | 2,623 | 22,000 |
| 2018/01/26 | 2,660 | 2,695 | 2,627 | 2,654 | 33,200 |
| 2018/01/25 | 2,641 | 2,641 | 2,563 | 2,633 | 24,000 |
| 2018/01/24 | 2,566 | 2,660 | 2,563 | 2,595 | 32,300 |
| 2018/01/23 | 2,533 | 2,577 | 2,486 | 2,560 | 26,400 |
| 2018/01/22 | 2,381 | 2,534 | 2,381 | 2,512 | 26,100 |
| 2018/01/19 | 2,421 | 2,433 | 2,378 | 2,387 | 45,000 |
| 2018/01/18 | 2,495 | 2,505 | 2,411 | 2,421 | 56,300 |
| 2018/01/17 | 2,541 | 2,599 | 2,453 | 2,480 | 79,800 |
| 2018/01/16 | 2,765 | 2,792 | 2,519 | 2,554 | 101,300 |
| 2018/01/15 | 2,680 | 2,696 | 2,593 | 2,665 | 38,600 |
| 2018/01/12 | 2,630 | 2,696 | 2,628 | 2,677 | 20,700 |
| 2018/01/11 | 2,623 | 2,635 | 2,582 | 2,615 | 20,800 |
| 2018/01/10 | 2,573 | 2,623 | 2,547 | 2,620 | 25,200 |
| 2018/01/09 | 2,524 | 2,573 | 2,510 | 2,573 | 17,000 |
| 2018/01/05 | 2,549 | 2,549 | 2,480 | 2,524 | 17,800 |
| 2018/01/04 | 2,473 | 2,535 | 2,473 | 2,535 | 19,700 |