シルバーエッグ・テクノロジー(3961)の株価時系列情報
シルバーエッグ・テクノロジー(3961)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 | 991 | 998 | 945 | 998 | 8,000 |
| 2018/12/27 | 984 | 1,006 | 974 | 976 | 8,700 |
| 2018/12/26 | 950 | 985 | 940 | 945 | 8,500 |
| 2018/12/25 | 958 | 958 | 906 | 947 | 30,500 |
| 2018/12/21 | 983 | 1,000 | 966 | 996 | 16,700 |
| 2018/12/20 | 1,055 | 1,069 | 981 | 986 | 24,700 |
| 2018/12/19 | 1,110 | 1,129 | 1,073 | 1,073 | 14,800 |
| 2018/12/18 | 1,195 | 1,198 | 1,136 | 1,140 | 11,300 |
| 2018/12/17 | 1,220 | 1,220 | 1,203 | 1,203 | 4,300 |
| 2018/12/14 | 1,229 | 1,229 | 1,208 | 1,224 | 8,000 |
| 2018/12/13 | 1,221 | 1,231 | 1,220 | 1,220 | 4,900 |
| 2018/12/12 | 1,225 | 1,236 | 1,221 | 1,222 | 4,700 |
| 2018/12/11 | 1,240 | 1,244 | 1,225 | 1,225 | 4,400 |
| 2018/12/10 | 1,246 | 1,250 | 1,232 | 1,240 | 5,100 |
| 2018/12/07 | 1,245 | 1,260 | 1,244 | 1,245 | 6,600 |
| 2018/12/06 | 1,265 | 1,265 | 1,248 | 1,248 | 2,800 |
| 2018/12/05 | 1,244 | 1,259 | 1,243 | 1,257 | 10,700 |
| 2018/12/04 | 1,254 | 1,271 | 1,245 | 1,250 | 7,900 |
| 2018/12/03 | 1,245 | 1,251 | 1,240 | 1,248 | 4,500 |
| 2018/11/30 | 1,243 | 1,254 | 1,243 | 1,243 | 3,700 |
| 2018/11/29 | 1,257 | 1,257 | 1,245 | 1,252 | 4,300 |
| 2018/11/28 | 1,255 | 1,255 | 1,240 | 1,249 | 3,300 |
| 2018/11/27 | 1,242 | 1,255 | 1,237 | 1,248 | 2,300 |
| 2018/11/26 | 1,276 | 1,276 | 1,237 | 1,250 | 1,500 |
| 2018/11/22 | 1,251 | 1,258 | 1,250 | 1,250 | 1,400 |
| 2018/11/21 | 1,240 | 1,276 | 1,223 | 1,251 | 14,000 |
| 2018/11/20 | 1,290 | 1,290 | 1,275 | 1,275 | 2,100 |
| 2018/11/19 | 1,276 | 1,300 | 1,276 | 1,290 | 4,000 |
| 2018/11/16 | 1,285 | 1,305 | 1,277 | 1,287 | 6,600 |
| 2018/11/15 | 1,275 | 1,300 | 1,270 | 1,286 | 20,100 |
| 2018/11/14 | 1,320 | 1,320 | 1,300 | 1,301 | 18,000 |
| 2018/11/13 | 1,350 | 1,351 | 1,322 | 1,323 | 7,800 |
| 2018/11/12 | 1,443 | 1,443 | 1,350 | 1,365 | 6,300 |
| 2018/11/09 | 1,426 | 1,436 | 1,420 | 1,420 | 1,600 |
| 2018/11/08 | 1,425 | 1,448 | 1,425 | 1,448 | 1,700 |
| 2018/11/07 | 1,413 | 1,434 | 1,412 | 1,425 | 3,300 |
| 2018/11/06 | 1,433 | 1,433 | 1,395 | 1,410 | 2,000 |
| 2018/11/05 | 1,438 | 1,438 | 1,400 | 1,400 | 3,500 |
| 2018/11/02 | 1,390 | 1,408 | 1,374 | 1,408 | 6,300 |
| 2018/11/01 | 1,390 | 1,390 | 1,371 | 1,371 | 3,700 |
| 2018/10/31 | 1,363 | 1,390 | 1,363 | 1,390 | 5,300 |
| 2018/10/30 | 1,355 | 1,367 | 1,343 | 1,359 | 9,400 |
| 2018/10/29 | 1,430 | 1,435 | 1,373 | 1,374 | 13,500 |
| 2018/10/26 | 1,478 | 1,478 | 1,421 | 1,430 | 13,700 |
| 2018/10/25 | 1,508 | 1,508 | 1,475 | 1,495 | 10,000 |
| 2018/10/24 | 1,518 | 1,529 | 1,517 | 1,517 | 2,300 |
| 2018/10/23 | 1,535 | 1,535 | 1,518 | 1,518 | 1,900 |
| 2018/10/22 | 1,521 | 1,532 | 1,513 | 1,520 | 3,500 |
| 2018/10/19 | 1,541 | 1,541 | 1,518 | 1,518 | 3,600 |
| 2018/10/18 | 1,530 | 1,559 | 1,530 | 1,541 | 2,600 |
| 2018/10/17 | 1,556 | 1,566 | 1,525 | 1,525 | 5,500 |
| 2018/10/16 | 1,547 | 1,569 | 1,527 | 1,554 | 5,100 |
| 2018/10/15 | 1,540 | 1,550 | 1,524 | 1,526 | 2,800 |
| 2018/10/12 | 1,512 | 1,560 | 1,512 | 1,540 | 3,800 |
| 2018/10/11 | 1,520 | 1,542 | 1,511 | 1,515 | 8,200 |
| 2018/10/10 | 1,560 | 1,569 | 1,552 | 1,560 | 3,500 |
| 2018/10/09 | 1,600 | 1,603 | 1,560 | 1,564 | 4,800 |
| 2018/10/05 | 1,620 | 1,620 | 1,591 | 1,602 | 7,800 |
| 2018/10/04 | 1,610 | 1,631 | 1,610 | 1,628 | 6,000 |
| 2018/10/03 | 1,642 | 1,650 | 1,607 | 1,620 | 4,600 |
| 2018/10/02 | 1,670 | 1,670 | 1,645 | 1,655 | 5,500 |
| 2018/10/01 | 1,661 | 1,673 | 1,628 | 1,650 | 13,700 |
| 2018/09/28 | 1,668 | 1,668 | 1,646 | 1,655 | 11,300 |
| 2018/09/27 | 1,630 | 1,674 | 1,620 | 1,644 | 15,500 |
| 2018/09/26 | 1,655 | 1,666 | 1,648 | 1,656 | 7,300 |
| 2018/09/25 | 1,660 | 1,660 | 1,622 | 1,632 | 11,400 |
| 2018/09/21 | 1,583 | 1,675 | 1,569 | 1,638 | 32,200 |
| 2018/09/20 | 1,568 | 1,577 | 1,560 | 1,567 | 5,100 |
| 2018/09/19 | 1,561 | 1,589 | 1,548 | 1,568 | 7,500 |
| 2018/09/18 | 1,555 | 1,570 | 1,550 | 1,560 | 3,400 |
| 2018/09/14 | 1,569 | 1,572 | 1,522 | 1,572 | 11,400 |
| 2018/09/13 | 1,515 | 1,545 | 1,495 | 1,545 | 6,400 |
| 2018/09/12 | 1,527 | 1,546 | 1,520 | 1,520 | 3,500 |
| 2018/09/11 | 1,508 | 1,515 | 1,508 | 1,508 | 1,400 |
| 2018/09/10 | 1,534 | 1,534 | 1,508 | 1,508 | 1,400 |
| 2018/09/07 | 1,559 | 1,559 | 1,520 | 1,531 | 1,700 |
| 2018/09/06 | 1,571 | 1,571 | 1,505 | 1,519 | 10,900 |
| 2018/09/05 | 1,580 | 1,613 | 1,577 | 1,579 | 2,400 |
| 2018/09/04 | 1,600 | 1,600 | 1,575 | 1,575 | 4,200 |
| 2018/09/03 | 1,641 | 1,641 | 1,576 | 1,579 | 6,700 |
| 2018/08/31 | 1,599 | 1,638 | 1,566 | 1,609 | 17,700 |
| 2018/08/30 | 1,624 | 1,624 | 1,563 | 1,591 | 7,800 |
| 2018/08/29 | 1,648 | 1,665 | 1,593 | 1,599 | 14,600 |
| 2018/08/28 | 1,650 | 1,651 | 1,560 | 1,593 | 21,700 |
| 2018/08/27 | 1,700 | 1,700 | 1,621 | 1,639 | 33,800 |
| 2018/08/24 | 1,540 | 1,653 | 1,540 | 1,620 | 154,600 |
| 2018/08/23 | 1,450 | 1,475 | 1,450 | 1,470 | 5,000 |
| 2018/08/22 | 1,440 | 1,447 | 1,385 | 1,444 | 4,100 |
| 2018/08/21 | 1,458 | 1,479 | 1,420 | 1,445 | 4,400 |
| 2018/08/20 | 1,422 | 1,479 | 1,422 | 1,479 | 5,300 |
| 2018/08/17 | 1,435 | 1,435 | 1,415 | 1,431 | 1,500 |
| 2018/08/16 | 1,446 | 1,446 | 1,405 | 1,417 | 1,800 |
| 2018/08/15 | 1,405 | 1,407 | 1,394 | 1,394 | 4,000 |
| 2018/08/14 | 1,405 | 1,415 | 1,396 | 1,404 | 1,900 |
| 2018/08/13 | 1,416 | 1,421 | 1,392 | 1,392 | 10,100 |
| 2018/08/10 | 1,444 | 1,454 | 1,434 | 1,440 | 3,100 |
| 2018/08/09 | 1,427 | 1,446 | 1,417 | 1,429 | 4,000 |
| 2018/08/08 | 1,415 | 1,442 | 1,415 | 1,427 | 3,600 |
| 2018/08/07 | 1,448 | 1,448 | 1,408 | 1,412 | 5,200 |
| 2018/08/06 | 1,485 | 1,485 | 1,434 | 1,458 | 11,800 |
| 2018/08/03 | 1,407 | 1,412 | 1,401 | 1,401 | 11,500 |
| 2018/08/02 | 1,417 | 1,421 | 1,408 | 1,412 | 5,300 |
| 2018/08/01 | 1,428 | 1,428 | 1,410 | 1,418 | 8,700 |
| 2018/07/31 | 1,455 | 1,455 | 1,437 | 1,437 | 4,800 |
| 2018/07/30 | 1,464 | 1,478 | 1,453 | 1,464 | 3,900 |
| 2018/07/27 | 1,475 | 1,483 | 1,462 | 1,465 | 1,300 |
| 2018/07/26 | 1,471 | 1,490 | 1,462 | 1,475 | 4,200 |
| 2018/07/25 | 1,490 | 1,490 | 1,467 | 1,467 | 1,900 |
| 2018/07/24 | 1,470 | 1,484 | 1,453 | 1,460 | 3,100 |
| 2018/07/23 | 1,475 | 1,491 | 1,470 | 1,491 | 1,400 |
| 2018/07/20 | 1,480 | 1,486 | 1,460 | 1,479 | 5,500 |
| 2018/07/19 | 1,461 | 1,480 | 1,440 | 1,478 | 12,800 |
| 2018/07/18 | 1,450 | 1,479 | 1,449 | 1,471 | 5,800 |
| 2018/07/17 | 1,480 | 1,490 | 1,442 | 1,450 | 9,200 |
| 2018/07/13 | 1,490 | 1,518 | 1,482 | 1,482 | 5,200 |
| 2018/07/12 | 1,480 | 1,501 | 1,480 | 1,490 | 3,400 |
| 2018/07/11 | 1,502 | 1,512 | 1,461 | 1,481 | 7,100 |
| 2018/07/10 | 1,541 | 1,541 | 1,510 | 1,518 | 2,300 |
| 2018/07/09 | 1,540 | 1,544 | 1,498 | 1,541 | 3,100 |
| 2018/07/06 | 1,485 | 1,508 | 1,480 | 1,508 | 4,500 |
| 2018/07/05 | 1,513 | 1,523 | 1,473 | 1,485 | 6,200 |
| 2018/07/04 | 1,531 | 1,547 | 1,513 | 1,513 | 6,000 |
| 2018/07/03 | 1,597 | 1,600 | 1,528 | 1,528 | 15,700 |
| 2018/07/02 | 1,601 | 1,613 | 1,600 | 1,600 | 2,100 |
| 2018/06/29 | 1,651 | 1,651 | 1,565 | 1,601 | 11,800 |
| 2018/06/28 | 1,681 | 1,682 | 1,650 | 1,651 | 8,900 |
| 2018/06/27 | 1,680 | 1,687 | 1,680 | 1,683 | 1,600 |
| 2018/06/26 | 1,685 | 1,694 | 1,679 | 1,690 | 9,900 |
| 2018/06/25 | 1,689 | 1,692 | 1,686 | 1,686 | 5,400 |
| 2018/06/22 | 1,696 | 1,705 | 1,691 | 1,691 | 1,900 |
| 2018/06/21 | 1,701 | 1,713 | 1,698 | 1,700 | 2,100 |
| 2018/06/20 | 1,707 | 1,710 | 1,692 | 1,701 | 5,600 |
| 2018/06/19 | 1,708 | 1,719 | 1,701 | 1,707 | 6,000 |
| 2018/06/18 | 1,717 | 1,717 | 1,706 | 1,707 | 3,100 |
| 2018/06/15 | 1,712 | 1,719 | 1,710 | 1,719 | 2,900 |
| 2018/06/14 | 1,710 | 1,725 | 1,710 | 1,712 | 3,000 |
| 2018/06/13 | 1,711 | 1,714 | 1,702 | 1,703 | 3,700 |
| 2018/06/12 | 1,714 | 1,722 | 1,701 | 1,715 | 4,000 |
| 2018/06/11 | 1,703 | 1,713 | 1,700 | 1,708 | 5,200 |
| 2018/06/08 | 1,707 | 1,713 | 1,691 | 1,710 | 8,700 |
| 2018/06/07 | 1,701 | 1,711 | 1,694 | 1,695 | 6,400 |
| 2018/06/06 | 1,698 | 1,706 | 1,696 | 1,696 | 2,500 |
| 2018/06/05 | 1,705 | 1,715 | 1,700 | 1,701 | 4,200 |
| 2018/06/04 | 1,708 | 1,716 | 1,706 | 1,711 | 2,600 |
| 2018/06/01 | 1,696 | 1,705 | 1,695 | 1,695 | 1,700 |
| 2018/05/31 | 1,704 | 1,715 | 1,689 | 1,696 | 9,300 |
| 2018/05/30 | 1,714 | 1,715 | 1,691 | 1,702 | 13,100 |
| 2018/05/29 | 1,720 | 1,724 | 1,713 | 1,717 | 4,500 |
| 2018/05/28 | 1,726 | 1,729 | 1,715 | 1,720 | 4,000 |
| 2018/05/25 | 1,721 | 1,730 | 1,718 | 1,724 | 3,300 |
| 2018/05/24 | 1,740 | 1,743 | 1,721 | 1,729 | 6,300 |
| 2018/05/23 | 1,763 | 1,775 | 1,736 | 1,740 | 8,700 |
| 2018/05/22 | 1,761 | 1,780 | 1,761 | 1,776 | 4,900 |
| 2018/05/21 | 1,732 | 1,777 | 1,732 | 1,775 | 8,000 |
| 2018/05/18 | 1,776 | 1,776 | 1,730 | 1,741 | 5,200 |
| 2018/05/17 | 1,713 | 1,770 | 1,713 | 1,750 | 7,100 |
| 2018/05/16 | 1,736 | 1,751 | 1,712 | 1,712 | 7,400 |
| 2018/05/15 | 1,809 | 1,809 | 1,729 | 1,730 | 12,700 |
| 2018/05/14 | 1,800 | 1,840 | 1,750 | 1,775 | 27,100 |
| 2018/05/11 | 1,976 | 1,976 | 1,942 | 1,960 | 8,300 |
| 2018/05/10 | 1,910 | 1,975 | 1,910 | 1,975 | 11,000 |
| 2018/05/09 | 1,952 | 1,952 | 1,890 | 1,893 | 9,800 |
| 2018/05/08 | 1,980 | 1,980 | 1,951 | 1,970 | 12,500 |
| 2018/05/07 | 1,820 | 1,980 | 1,820 | 1,941 | 33,900 |
| 2018/05/02 | 1,800 | 1,825 | 1,795 | 1,802 | 8,800 |
| 2018/05/01 | 1,740 | 1,793 | 1,740 | 1,793 | 7,400 |
| 2018/04/27 | 1,732 | 1,732 | 1,710 | 1,731 | 3,000 |
| 2018/04/26 | 1,729 | 1,747 | 1,706 | 1,747 | 6,000 |
| 2018/04/25 | 1,723 | 1,730 | 1,722 | 1,728 | 1,200 |
| 2018/04/24 | 1,727 | 1,747 | 1,718 | 1,738 | 1,400 |
| 2018/04/23 | 1,727 | 1,742 | 1,709 | 1,738 | 4,800 |
| 2018/04/20 | 1,695 | 1,718 | 1,689 | 1,714 | 3,600 |
| 2018/04/19 | 1,674 | 1,699 | 1,674 | 1,695 | 8,600 |
| 2018/04/18 | 1,709 | 1,715 | 1,675 | 1,700 | 9,100 |
| 2018/04/17 | 1,746 | 1,778 | 1,699 | 1,708 | 6,700 |
| 2018/04/16 | 1,773 | 1,773 | 1,722 | 1,744 | 6,700 |
| 2018/04/13 | 1,798 | 1,798 | 1,767 | 1,782 | 3,000 |
| 2018/04/12 | 1,800 | 1,800 | 1,769 | 1,780 | 3,700 |
| 2018/04/11 | 1,810 | 1,820 | 1,801 | 1,801 | 4,600 |
| 2018/04/10 | 1,802 | 1,806 | 1,780 | 1,806 | 5,400 |
| 2018/04/09 | 1,760 | 1,805 | 1,760 | 1,803 | 5,800 |
| 2018/04/06 | 1,819 | 1,820 | 1,755 | 1,784 | 18,000 |
| 2018/04/05 | 1,826 | 1,840 | 1,799 | 1,810 | 5,700 |
| 2018/04/04 | 1,851 | 1,852 | 1,820 | 1,826 | 8,400 |
| 2018/04/03 | 1,826 | 1,840 | 1,807 | 1,834 | 4,100 |
| 2018/04/02 | 1,835 | 1,909 | 1,834 | 1,859 | 12,300 |
| 2018/03/30 | 1,839 | 1,889 | 1,817 | 1,835 | 14,000 |
| 2018/03/29 | 1,787 | 1,810 | 1,785 | 1,810 | 4,900 |
| 2018/03/28 | 1,779 | 1,798 | 1,763 | 1,781 | 3,600 |
| 2018/03/27 | 1,761 | 1,790 | 1,740 | 1,779 | 5,200 |
| 2018/03/26 | 1,750 | 1,764 | 1,699 | 1,761 | 23,000 |
| 2018/03/23 | 1,739 | 1,763 | 1,712 | 1,728 | 13,100 |
| 2018/03/22 | 1,798 | 1,798 | 1,766 | 1,786 | 5,900 |
| 2018/03/20 | 1,771 | 1,799 | 1,764 | 1,799 | 3,900 |
| 2018/03/19 | 1,822 | 1,828 | 1,780 | 1,788 | 8,300 |
| 2018/03/16 | 1,804 | 1,816 | 1,782 | 1,816 | 6,300 |
| 2018/03/15 | 1,781 | 1,825 | 1,775 | 1,794 | 15,900 |
| 2018/03/14 | 1,773 | 1,811 | 1,762 | 1,776 | 12,900 |
| 2018/03/13 | 1,740 | 1,794 | 1,740 | 1,773 | 8,000 |
| 2018/03/12 | 1,735 | 1,754 | 1,723 | 1,747 | 13,000 |
| 2018/03/09 | 1,738 | 1,738 | 1,700 | 1,710 | 8,300 |
| 2018/03/08 | 1,700 | 1,712 | 1,692 | 1,698 | 6,800 |
| 2018/03/07 | 1,702 | 1,720 | 1,700 | 1,700 | 5,600 |
| 2018/03/06 | 1,721 | 1,745 | 1,707 | 1,714 | 3,800 |
| 2018/03/05 | 1,713 | 1,742 | 1,686 | 1,697 | 11,000 |
| 2018/03/02 | 1,753 | 1,757 | 1,735 | 1,753 | 6,400 |
| 2018/03/01 | 1,783 | 1,788 | 1,764 | 1,771 | 7,700 |
| 2018/02/28 | 1,790 | 1,800 | 1,776 | 1,795 | 4,700 |
| 2018/02/27 | 1,794 | 1,804 | 1,783 | 1,790 | 10,500 |
| 2018/02/26 | 1,797 | 1,799 | 1,768 | 1,785 | 5,900 |
| 2018/02/23 | 1,808 | 1,810 | 1,759 | 1,769 | 9,500 |
| 2018/02/22 | 1,741 | 1,848 | 1,694 | 1,791 | 45,100 |
| 2018/02/21 | 1,747 | 1,763 | 1,740 | 1,746 | 6,300 |
| 2018/02/20 | 1,715 | 1,747 | 1,715 | 1,747 | 10,700 |
| 2018/02/19 | 1,694 | 1,728 | 1,694 | 1,712 | 10,600 |
| 2018/02/16 | 1,665 | 1,726 | 1,653 | 1,701 | 10,500 |
| 2018/02/15 | 1,666 | 1,668 | 1,631 | 1,648 | 21,300 |
| 2018/02/14 | 1,737 | 1,769 | 1,657 | 1,663 | 31,600 |
| 2018/02/13 | 1,808 | 1,872 | 1,737 | 1,737 | 69,300 |
| 2018/02/09 | 1,950 | 2,027 | 1,940 | 1,996 | 18,300 |
| 2018/02/08 | 1,970 | 2,010 | 1,970 | 2,010 | 9,100 |
| 2018/02/07 | 2,031 | 2,075 | 1,960 | 1,970 | 25,600 |
| 2018/02/06 | 2,031 | 2,032 | 1,930 | 1,980 | 58,900 |
| 2018/02/05 | 2,080 | 2,106 | 2,075 | 2,092 | 16,800 |
| 2018/02/02 | 2,170 | 2,170 | 2,120 | 2,140 | 7,900 |
| 2018/02/01 | 2,150 | 2,190 | 2,130 | 2,170 | 12,100 |
| 2018/01/31 | 2,112 | 2,135 | 2,111 | 2,117 | 6,600 |
| 2018/01/30 | 2,180 | 2,193 | 2,126 | 2,131 | 10,100 |
| 2018/01/29 | 2,229 | 2,229 | 2,163 | 2,171 | 8,700 |
| 2018/01/26 | 2,225 | 2,239 | 2,180 | 2,199 | 14,800 |
| 2018/01/25 | 2,215 | 2,243 | 2,200 | 2,229 | 10,300 |
| 2018/01/24 | 2,240 | 2,262 | 2,200 | 2,230 | 14,900 |
| 2018/01/23 | 2,159 | 2,228 | 2,159 | 2,228 | 13,700 |
| 2018/01/22 | 2,114 | 2,153 | 2,114 | 2,150 | 6,100 |
| 2018/01/19 | 2,168 | 2,168 | 2,103 | 2,114 | 16,100 |
| 2018/01/18 | 2,217 | 2,217 | 2,150 | 2,151 | 9,900 |
| 2018/01/17 | 2,220 | 2,222 | 2,177 | 2,184 | 14,400 |
| 2018/01/16 | 2,234 | 2,260 | 2,217 | 2,237 | 14,000 |
| 2018/01/15 | 2,270 | 2,293 | 2,210 | 2,230 | 23,000 |
| 2018/01/12 | 2,155 | 2,235 | 2,155 | 2,230 | 32,500 |
| 2018/01/11 | 2,122 | 2,170 | 2,120 | 2,155 | 14,600 |
| 2018/01/10 | 2,179 | 2,185 | 2,110 | 2,140 | 22,800 |
| 2018/01/09 | 2,111 | 2,173 | 2,106 | 2,170 | 21,700 |
| 2018/01/05 | 2,102 | 2,124 | 2,089 | 2,107 | 13,500 |
| 2018/01/04 | 2,119 | 2,129 | 2,099 | 2,120 | 10,600 |