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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,248 | 1,255 | 1,221 | 1,230 | 17,400 |
| 2022/12/29 | 1,185 | 1,249 | 1,185 | 1,248 | 30,500 |
| 2022/12/28 | 1,203 | 1,205 | 1,175 | 1,185 | 34,900 |
| 2022/12/27 | 1,175 | 1,219 | 1,175 | 1,205 | 36,300 |
| 2022/12/26 | 1,174 | 1,200 | 1,132 | 1,192 | 25,600 |
| 2022/12/23 | 1,201 | 1,201 | 1,152 | 1,174 | 41,700 |
| 2022/12/22 | 1,218 | 1,251 | 1,203 | 1,212 | 41,600 |
| 2022/12/21 | 1,277 | 1,370 | 1,197 | 1,197 | 233,400 |
| 2022/12/20 | 1,316 | 1,316 | 1,210 | 1,236 | 89,800 |
| 2022/12/19 | 1,313 | 1,345 | 1,308 | 1,316 | 36,700 |
| 2022/12/16 | 1,372 | 1,384 | 1,301 | 1,313 | 75,700 |
| 2022/12/15 | 1,362 | 1,409 | 1,360 | 1,393 | 25,300 |
| 2022/12/14 | 1,400 | 1,400 | 1,361 | 1,362 | 31,100 |
| 2022/12/13 | 1,475 | 1,477 | 1,386 | 1,386 | 74,200 |
| 2022/12/12 | 1,449 | 1,482 | 1,438 | 1,472 | 89,000 |
| 2022/12/09 | 1,425 | 1,451 | 1,414 | 1,438 | 29,500 |
| 2022/12/08 | 1,406 | 1,454 | 1,398 | 1,424 | 75,600 |
| 2022/12/07 | 1,375 | 1,450 | 1,354 | 1,415 | 57,800 |
| 2022/12/06 | 1,411 | 1,446 | 1,382 | 1,395 | 41,800 |
| 2022/12/05 | 1,452 | 1,463 | 1,383 | 1,441 | 59,100 |
| 2022/12/02 | 1,346 | 1,438 | 1,318 | 1,438 | 53,200 |
| 2022/12/01 | 1,341 | 1,363 | 1,312 | 1,331 | 18,300 |
| 2022/11/30 | 1,341 | 1,341 | 1,315 | 1,317 | 16,400 |
| 2022/11/29 | 1,331 | 1,341 | 1,319 | 1,341 | 9,400 |
| 2022/11/28 | 1,387 | 1,391 | 1,329 | 1,340 | 24,400 |
| 2022/11/25 | 1,388 | 1,415 | 1,388 | 1,393 | 17,300 |
| 2022/11/24 | 1,382 | 1,426 | 1,374 | 1,388 | 42,100 |
| 2022/11/22 | 1,365 | 1,388 | 1,357 | 1,374 | 16,200 |
| 2022/11/21 | 1,377 | 1,377 | 1,352 | 1,364 | 14,400 |
| 2022/11/18 | 1,347 | 1,377 | 1,324 | 1,370 | 25,500 |
| 2022/11/17 | 1,311 | 1,339 | 1,306 | 1,333 | 14,900 |
| 2022/11/16 | 1,310 | 1,332 | 1,288 | 1,317 | 19,200 |
| 2022/11/15 | 1,348 | 1,348 | 1,309 | 1,310 | 31,800 |
| 2022/11/14 | 1,361 | 1,407 | 1,354 | 1,365 | 30,800 |
| 2022/11/11 | 1,371 | 1,385 | 1,351 | 1,361 | 28,500 |
| 2022/11/10 | 1,359 | 1,365 | 1,307 | 1,353 | 29,400 |
| 2022/11/09 | 1,379 | 1,395 | 1,346 | 1,364 | 31,000 |
| 2022/11/08 | 1,437 | 1,450 | 1,371 | 1,387 | 70,700 |
| 2022/11/07 | 1,365 | 1,418 | 1,323 | 1,400 | 97,300 |
| 2022/11/04 | 1,256 | 1,352 | 1,232 | 1,344 | 48,900 |
| 2022/11/02 | 1,301 | 1,301 | 1,258 | 1,279 | 26,800 |
| 2022/11/01 | 1,315 | 1,316 | 1,285 | 1,301 | 24,300 |
| 2022/10/31 | 1,365 | 1,365 | 1,294 | 1,312 | 60,800 |
| 2022/10/28 | 1,352 | 1,364 | 1,321 | 1,358 | 23,100 |
| 2022/10/27 | 1,390 | 1,421 | 1,364 | 1,377 | 28,700 |
| 2022/10/26 | 1,427 | 1,433 | 1,390 | 1,395 | 35,400 |
| 2022/10/25 | 1,440 | 1,478 | 1,431 | 1,433 | 26,700 |
| 2022/10/24 | 1,409 | 1,480 | 1,395 | 1,435 | 81,500 |
| 2022/10/21 | 1,535 | 1,590 | 1,366 | 1,391 | 200,100 |
| 2022/10/20 | 1,487 | 1,537 | 1,453 | 1,535 | 29,500 |
| 2022/10/19 | 1,526 | 1,560 | 1,487 | 1,491 | 76,100 |
| 2022/10/18 | 1,444 | 1,535 | 1,432 | 1,535 | 52,800 |
| 2022/10/17 | 1,437 | 1,473 | 1,407 | 1,451 | 35,600 |
| 2022/10/14 | 1,477 | 1,490 | 1,416 | 1,462 | 65,200 |
| 2022/10/13 | 1,480 | 1,494 | 1,380 | 1,432 | 84,700 |
| 2022/10/12 | 1,536 | 1,575 | 1,426 | 1,520 | 571,600 |
| 2022/10/11 | 1,616 | 1,616 | 1,616 | 1,616 | 165,200 |
| 2022/10/07 | 1,326 | 1,383 | 1,280 | 1,316 | 81,300 |
| 2022/10/06 | 1,287 | 1,338 | 1,287 | 1,326 | 38,100 |
| 2022/10/05 | 1,279 | 1,320 | 1,250 | 1,300 | 29,300 |
| 2022/10/04 | 1,193 | 1,279 | 1,185 | 1,279 | 44,600 |
| 2022/10/03 | 1,122 | 1,186 | 1,122 | 1,180 | 29,400 |
| 2022/09/30 | 1,109 | 1,170 | 1,102 | 1,139 | 22,800 |
| 2022/09/29 | 1,185 | 1,185 | 1,089 | 1,089 | 23,900 |
| 2022/09/28 | 1,112 | 1,127 | 1,076 | 1,099 | 14,700 |
| 2022/09/27 | 1,135 | 1,135 | 1,112 | 1,112 | 11,800 |
| 2022/09/26 | 1,148 | 1,190 | 1,115 | 1,123 | 15,000 |
| 2022/09/22 | 1,134 | 1,167 | 1,121 | 1,166 | 12,000 |
| 2022/09/21 | 1,122 | 1,150 | 1,098 | 1,150 | 13,000 |
| 2022/09/20 | 1,131 | 1,133 | 1,104 | 1,125 | 5,900 |
| 2022/09/16 | 1,142 | 1,158 | 1,120 | 1,123 | 9,400 |
| 2022/09/15 | 1,157 | 1,162 | 1,137 | 1,157 | 8,100 |
| 2022/09/14 | 1,117 | 1,158 | 1,112 | 1,157 | 7,300 |
| 2022/09/13 | 1,125 | 1,165 | 1,123 | 1,155 | 9,200 |
| 2022/09/12 | 1,145 | 1,175 | 1,111 | 1,111 | 13,800 |
| 2022/09/09 | 1,119 | 1,131 | 1,102 | 1,131 | 8,800 |
| 2022/09/08 | 1,099 | 1,121 | 1,070 | 1,115 | 13,600 |
| 2022/09/07 | 1,100 | 1,105 | 1,081 | 1,089 | 9,300 |
| 2022/09/06 | 1,100 | 1,109 | 1,085 | 1,109 | 8,000 |
| 2022/09/05 | 1,117 | 1,126 | 1,081 | 1,100 | 19,800 |
| 2022/09/02 | 1,167 | 1,167 | 1,126 | 1,129 | 13,400 |
| 2022/09/01 | 1,155 | 1,170 | 1,147 | 1,161 | 7,200 |
| 2022/08/31 | 1,157 | 1,179 | 1,145 | 1,170 | 13,700 |
| 2022/08/30 | 1,159 | 1,172 | 1,140 | 1,168 | 14,100 |
| 2022/08/29 | 1,151 | 1,172 | 1,145 | 1,164 | 30,400 |
| 2022/08/26 | 1,208 | 1,278 | 1,208 | 1,209 | 23,500 |
| 2022/08/25 | 1,201 | 1,232 | 1,170 | 1,230 | 84,000 |
| 2022/08/24 | 1,249 | 1,429 | 1,194 | 1,219 | 677,800 |
| 2022/08/23 | 1,127 | 1,129 | 1,106 | 1,129 | 3,900 |
| 2022/08/22 | 1,140 | 1,140 | 1,104 | 1,127 | 4,800 |
| 2022/08/19 | 1,164 | 1,164 | 1,132 | 1,144 | 6,400 |
| 2022/08/18 | 1,135 | 1,144 | 1,126 | 1,138 | 5,000 |
| 2022/08/17 | 1,132 | 1,165 | 1,130 | 1,134 | 9,900 |
| 2022/08/16 | 1,150 | 1,150 | 1,132 | 1,139 | 6,000 |
| 2022/08/15 | 1,179 | 1,189 | 1,139 | 1,141 | 13,100 |
| 2022/08/12 | 1,165 | 1,191 | 1,160 | 1,179 | 22,600 |
| 2022/08/10 | 1,146 | 1,168 | 1,145 | 1,164 | 9,100 |
| 2022/08/09 | 1,115 | 1,163 | 1,115 | 1,151 | 9,900 |
| 2022/08/08 | 1,091 | 1,150 | 1,088 | 1,139 | 22,900 |
| 2022/08/05 | 1,114 | 1,122 | 1,078 | 1,078 | 11,300 |
| 2022/08/04 | 1,138 | 1,138 | 1,113 | 1,116 | 12,800 |
| 2022/08/03 | 1,127 | 1,131 | 1,103 | 1,120 | 6,500 |
| 2022/08/02 | 1,154 | 1,154 | 1,121 | 1,139 | 4,900 |
| 2022/08/01 | 1,151 | 1,152 | 1,127 | 1,144 | 10,300 |
| 2022/07/29 | 1,165 | 1,197 | 1,137 | 1,139 | 27,400 |
| 2022/07/28 | 1,111 | 1,169 | 1,099 | 1,169 | 24,700 |
| 2022/07/27 | 1,090 | 1,097 | 1,050 | 1,081 | 11,900 |
| 2022/07/26 | 1,084 | 1,115 | 1,082 | 1,089 | 4,400 |
| 2022/07/25 | 1,130 | 1,135 | 1,101 | 1,101 | 5,200 |
| 2022/07/22 | 1,130 | 1,139 | 1,120 | 1,120 | 9,600 |
| 2022/07/21 | 1,147 | 1,160 | 1,112 | 1,126 | 17,500 |
| 2022/07/20 | 1,092 | 1,158 | 1,070 | 1,143 | 55,100 |
| 2022/07/19 | 1,067 | 1,076 | 1,020 | 1,070 | 14,400 |
| 2022/07/15 | 1,046 | 1,061 | 1,026 | 1,061 | 13,300 |
| 2022/07/14 | 1,050 | 1,102 | 1,034 | 1,076 | 22,200 |
| 2022/07/13 | 1,150 | 1,150 | 1,061 | 1,078 | 79,900 |
| 2022/07/12 | 1,114 | 1,221 | 1,082 | 1,150 | 314,700 |
| 2022/07/11 | 983 | 1,097 | 983 | 1,024 | 39,500 |
| 2022/07/08 | 974 | 996 | 971 | 971 | 8,000 |
| 2022/07/07 | 990 | 990 | 951 | 979 | 7,000 |
| 2022/07/06 | 972 | 1,009 | 972 | 988 | 9,900 |
| 2022/07/05 | 964 | 980 | 949 | 965 | 5,800 |
| 2022/07/04 | 975 | 975 | 926 | 949 | 9,900 |
| 2022/07/01 | 978 | 978 | 957 | 960 | 5,200 |
| 2022/06/30 | 987 | 987 | 971 | 978 | 6,000 |
| 2022/06/29 | 991 | 991 | 969 | 974 | 7,300 |
| 2022/06/28 | 1,000 | 1,011 | 988 | 991 | 6,900 |
| 2022/06/27 | 1,009 | 1,022 | 975 | 999 | 11,500 |
| 2022/06/24 | 996 | 999 | 977 | 999 | 7,300 |
| 2022/06/23 | 994 | 994 | 971 | 973 | 6,100 |
| 2022/06/22 | 1,011 | 1,011 | 963 | 997 | 4,500 |
| 2022/06/21 | 976 | 1,009 | 968 | 999 | 8,200 |
| 2022/06/20 | 993 | 993 | 951 | 961 | 6,400 |
| 2022/06/17 | 970 | 983 | 948 | 978 | 14,300 |
| 2022/06/16 | 1,032 | 1,033 | 994 | 1,000 | 12,200 |
| 2022/06/15 | 1,041 | 1,041 | 1,000 | 1,002 | 6,200 |
| 2022/06/14 | 1,012 | 1,039 | 998 | 1,039 | 21,800 |
| 2022/06/13 | 1,089 | 1,089 | 1,031 | 1,033 | 31,400 |
| 2022/06/10 | 1,080 | 1,157 | 1,076 | 1,106 | 44,700 |
| 2022/06/09 | 1,111 | 1,125 | 1,073 | 1,110 | 36,100 |
| 2022/06/08 | 1,170 | 1,221 | 1,081 | 1,128 | 223,500 |
| 2022/06/07 | 1,045 | 1,112 | 1,010 | 1,112 | 62,200 |
| 2022/06/06 | 986 | 1,027 | 976 | 1,022 | 17,600 |
| 2022/06/03 | 999 | 999 | 958 | 986 | 11,500 |
| 2022/06/02 | 991 | 1,014 | 969 | 995 | 23,400 |
| 2022/06/01 | 1,070 | 1,088 | 1,015 | 1,015 | 132,800 |
| 2022/05/31 | 953 | 1,020 | 953 | 1,001 | 26,700 |
| 2022/05/30 | 969 | 982 | 950 | 950 | 7,000 |
| 2022/05/27 | 979 | 979 | 956 | 956 | 3,300 |
| 2022/05/26 | 975 | 975 | 940 | 950 | 10,700 |
| 2022/05/25 | 971 | 990 | 942 | 975 | 16,800 |
| 2022/05/24 | 1,009 | 1,019 | 951 | 956 | 28,000 |
| 2022/05/23 | 974 | 1,010 | 936 | 1,005 | 24,100 |
| 2022/05/20 | 950 | 981 | 930 | 972 | 52,600 |
| 2022/05/19 | 1,010 | 1,057 | 941 | 958 | 341,100 |
| 2022/05/18 | 1,056 | 1,056 | 1,056 | 1,056 | 39,900 |
| 2022/05/17 | 850 | 900 | 850 | 900 | 8,000 |
| 2022/05/16 | 852 | 887 | 852 | 880 | 13,900 |
| 2022/05/13 | 816 | 852 | 816 | 852 | 6,100 |
| 2022/05/12 | 850 | 850 | 817 | 819 | 4,500 |
| 2022/05/11 | 832 | 855 | 829 | 855 | 2,700 |
| 2022/05/10 | 809 | 834 | 804 | 834 | 7,300 |
| 2022/05/09 | 864 | 867 | 835 | 835 | 5,500 |
| 2022/05/06 | 895 | 895 | 865 | 867 | 6,900 |
| 2022/05/02 | 845 | 889 | 845 | 880 | 11,700 |
| 2022/04/28 | 875 | 875 | 864 | 864 | 9,800 |
| 2022/04/27 | 876 | 909 | 859 | 886 | 13,600 |
| 2022/04/26 | 910 | 913 | 873 | 897 | 9,900 |
| 2022/04/25 | 936 | 940 | 900 | 905 | 11,900 |
| 2022/04/22 | 913 | 951 | 873 | 951 | 18,600 |
| 2022/04/21 | 928 | 951 | 920 | 920 | 10,200 |
| 2022/04/20 | 912 | 958 | 912 | 919 | 12,600 |
| 2022/04/19 | 954 | 954 | 905 | 911 | 14,700 |
| 2022/04/18 | 940 | 964 | 927 | 928 | 14,200 |
| 2022/04/15 | 1,029 | 1,036 | 940 | 940 | 69,100 |
| 2022/04/14 | 927 | 1,062 | 927 | 1,062 | 230,500 |
| 2022/04/13 | 920 | 927 | 893 | 912 | 7,900 |
| 2022/04/12 | 948 | 948 | 882 | 905 | 20,100 |
| 2022/04/11 | 1,049 | 1,049 | 953 | 956 | 35,200 |
| 2022/04/08 | 976 | 1,039 | 976 | 1,019 | 47,100 |
| 2022/04/07 | 960 | 984 | 935 | 946 | 6,100 |
| 2022/04/06 | 976 | 981 | 956 | 956 | 8,300 |
| 2022/04/05 | 956 | 984 | 945 | 981 | 11,100 |
| 2022/04/04 | 919 | 949 | 919 | 948 | 6,300 |
| 2022/04/01 | 893 | 924 | 893 | 918 | 4,000 |
| 2022/03/31 | 937 | 937 | 890 | 903 | 8,700 |
| 2022/03/30 | 925 | 956 | 914 | 922 | 12,700 |
| 2022/03/29 | 921 | 922 | 910 | 922 | 3,100 |
| 2022/03/28 | 900 | 924 | 900 | 924 | 7,500 |
| 2022/03/25 | 918 | 919 | 891 | 896 | 8,200 |
| 2022/03/24 | 878 | 902 | 851 | 902 | 13,900 |
| 2022/03/23 | 881 | 888 | 867 | 878 | 4,700 |
| 2022/03/22 | 872 | 892 | 855 | 864 | 13,400 |
| 2022/03/18 | 853 | 868 | 842 | 863 | 6,700 |
| 2022/03/17 | 820 | 876 | 818 | 853 | 15,400 |
| 2022/03/16 | 810 | 818 | 807 | 816 | 900 |
| 2022/03/15 | 785 | 800 | 785 | 800 | 1,300 |
| 2022/03/14 | 785 | 801 | 784 | 784 | 19,200 |
| 2022/03/11 | 806 | 806 | 768 | 770 | 5,300 |
| 2022/03/10 | 792 | 824 | 792 | 805 | 3,300 |
| 2022/03/09 | 828 | 828 | 792 | 792 | 2,900 |
| 2022/03/08 | 778 | 843 | 778 | 798 | 4,700 |
| 2022/03/07 | 840 | 840 | 775 | 796 | 7,600 |
| 2022/03/04 | 844 | 865 | 797 | 847 | 10,800 |
| 2022/03/03 | 848 | 878 | 825 | 844 | 7,300 |
| 2022/03/02 | 843 | 884 | 813 | 848 | 20,600 |
| 2022/03/01 | 784 | 828 | 784 | 828 | 15,700 |
| 2022/02/28 | 718 | 778 | 709 | 778 | 23,000 |
| 2022/02/25 | 724 | 750 | 694 | 703 | 36,000 |
| 2022/02/24 | 706 | 707 | 655 | 659 | 21,700 |
| 2022/02/22 | 727 | 733 | 691 | 711 | 19,600 |
| 2022/02/21 | 725 | 747 | 721 | 728 | 9,700 |
| 2022/02/18 | 747 | 760 | 725 | 755 | 4,300 |
| 2022/02/17 | 768 | 768 | 749 | 749 | 5,900 |
| 2022/02/16 | 767 | 780 | 767 | 768 | 3,000 |
| 2022/02/15 | 790 | 790 | 763 | 763 | 5,800 |
| 2022/02/14 | 784 | 784 | 765 | 778 | 3,900 |
| 2022/02/10 | 778 | 801 | 778 | 784 | 2,500 |
| 2022/02/09 | 776 | 798 | 765 | 780 | 6,900 |
| 2022/02/08 | 778 | 814 | 760 | 776 | 4,500 |
| 2022/02/07 | 797 | 817 | 767 | 783 | 2,400 |
| 2022/02/04 | 784 | 800 | 767 | 782 | 6,500 |
| 2022/02/03 | 800 | 820 | 791 | 796 | 5,600 |
| 2022/02/02 | 778 | 807 | 778 | 806 | 4,600 |
| 2022/02/01 | 793 | 810 | 774 | 774 | 5,700 |
| 2022/01/31 | 796 | 812 | 776 | 796 | 5,800 |
| 2022/01/28 | 790 | 811 | 751 | 781 | 7,500 |
| 2022/01/27 | 817 | 819 | 748 | 760 | 13,700 |
| 2022/01/26 | 796 | 820 | 796 | 802 | 4,900 |
| 2022/01/25 | 850 | 850 | 796 | 801 | 6,800 |
| 2022/01/24 | 817 | 832 | 817 | 822 | 5,800 |
| 2022/01/21 | 838 | 845 | 811 | 832 | 6,100 |
| 2022/01/20 | 842 | 870 | 833 | 853 | 9,900 |
| 2022/01/19 | 820 | 867 | 806 | 821 | 8,700 |
| 2022/01/18 | 812 | 873 | 812 | 825 | 9,900 |
| 2022/01/17 | 834 | 837 | 805 | 811 | 8,700 |
| 2022/01/14 | 850 | 870 | 822 | 834 | 17,300 |
| 2022/01/13 | 866 | 888 | 850 | 850 | 20,300 |
| 2022/01/12 | 835 | 875 | 835 | 851 | 9,800 |
| 2022/01/11 | 846 | 851 | 812 | 828 | 13,000 |
| 2022/01/07 | 858 | 871 | 845 | 850 | 13,200 |
| 2022/01/06 | 880 | 880 | 851 | 858 | 22,800 |
| 2022/01/05 | 892 | 892 | 879 | 885 | 6,300 |
| 2022/01/04 | 898 | 910 | 891 | 899 | 5,200 |