すららネット(3998)の株価時系列情報
すららネット(3998)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 | 6,510 | 6,800 | 6,350 | 6,410 | 28,100 |
| 2018/12/27 | 6,340 | 6,640 | 6,080 | 6,500 | 39,000 |
| 2018/12/26 | 6,550 | 6,580 | 5,800 | 5,860 | 40,100 |
| 2018/12/25 | 6,190 | 6,380 | 6,010 | 6,170 | 44,400 |
| 2018/12/21 | 6,410 | 6,720 | 6,150 | 6,680 | 34,600 |
| 2018/12/20 | 6,840 | 7,080 | 6,300 | 6,600 | 67,300 |
| 2018/12/19 | 6,110 | 7,090 | 5,960 | 7,090 | 69,500 |
| 2018/12/18 | 6,170 | 6,300 | 6,030 | 6,090 | 23,900 |
| 2018/12/17 | 6,630 | 6,650 | 6,360 | 6,430 | 24,900 |
| 2018/12/14 | 7,050 | 7,050 | 6,660 | 6,760 | 27,500 |
| 2018/12/13 | 7,030 | 7,230 | 6,910 | 6,950 | 39,600 |
| 2018/12/12 | 6,620 | 7,040 | 6,450 | 6,890 | 37,300 |
| 2018/12/11 | 6,980 | 7,150 | 6,560 | 6,620 | 28,500 |
| 2018/12/10 | 6,890 | 7,070 | 6,800 | 6,860 | 25,800 |
| 2018/12/07 | 7,200 | 7,380 | 6,720 | 7,040 | 54,100 |
| 2018/12/06 | 7,440 | 7,440 | 7,030 | 7,110 | 54,700 |
| 2018/12/05 | 6,860 | 7,490 | 6,760 | 7,450 | 79,600 |
| 2018/12/04 | 6,870 | 7,280 | 6,810 | 7,160 | 61,700 |
| 2018/12/03 | 6,880 | 6,880 | 6,620 | 6,690 | 32,100 |
| 2018/11/30 | 6,200 | 6,660 | 6,160 | 6,590 | 50,400 |
| 2018/11/29 | 5,960 | 6,250 | 5,870 | 6,150 | 36,800 |
| 2018/11/28 | 5,840 | 6,030 | 5,800 | 5,850 | 39,200 |
| 2018/11/27 | 5,990 | 6,020 | 5,820 | 5,850 | 22,100 |
| 2018/11/26 | 6,000 | 6,050 | 5,740 | 6,000 | 35,100 |
| 2018/11/22 | 6,300 | 6,440 | 5,980 | 6,070 | 35,200 |
| 2018/11/21 | 5,900 | 6,340 | 5,810 | 6,260 | 39,600 |
| 2018/11/20 | 6,080 | 6,180 | 6,020 | 6,040 | 28,500 |
| 2018/11/19 | 6,250 | 6,330 | 6,030 | 6,260 | 40,600 |
| 2018/11/16 | 6,410 | 6,490 | 6,020 | 6,310 | 50,800 |
| 2018/11/15 | 6,430 | 6,900 | 6,380 | 6,500 | 75,600 |
| 2018/11/14 | 7,520 | 7,560 | 6,520 | 6,530 | 85,600 |
| 2018/11/13 | 7,400 | 7,980 | 7,250 | 7,820 | 52,300 |
| 2018/11/12 | 7,900 | 7,920 | 7,350 | 7,760 | 88,900 |
| 2018/11/09 | 6,870 | 7,570 | 6,570 | 7,570 | 141,500 |
| 2018/11/08 | 6,970 | 6,970 | 6,510 | 6,570 | 34,600 |
| 2018/11/07 | 6,340 | 6,500 | 6,210 | 6,470 | 25,500 |
| 2018/11/06 | 5,940 | 6,340 | 5,860 | 6,150 | 23,100 |
| 2018/11/05 | 5,780 | 5,970 | 5,710 | 5,840 | 14,900 |
| 2018/11/02 | 5,260 | 5,960 | 5,200 | 5,780 | 31,600 |
| 2018/11/01 | 5,290 | 5,290 | 5,010 | 5,160 | 18,200 |
| 2018/10/31 | 4,915 | 5,230 | 4,915 | 5,110 | 21,400 |
| 2018/10/30 | 4,625 | 4,970 | 4,575 | 4,855 | 33,800 |
| 2018/10/29 | 4,840 | 5,060 | 4,610 | 4,670 | 22,400 |
| 2018/10/26 | 5,260 | 5,260 | 4,700 | 4,845 | 30,400 |
| 2018/10/25 | 5,170 | 5,270 | 5,050 | 5,100 | 20,300 |
| 2018/10/24 | 5,540 | 5,640 | 5,310 | 5,370 | 13,300 |
| 2018/10/23 | 5,620 | 5,730 | 5,510 | 5,530 | 15,200 |
| 2018/10/22 | 5,650 | 5,890 | 5,500 | 5,720 | 14,800 |
| 2018/10/19 | 5,610 | 5,700 | 5,560 | 5,650 | 11,800 |
| 2018/10/18 | 5,660 | 5,750 | 5,630 | 5,710 | 13,300 |
| 2018/10/17 | 5,570 | 5,950 | 5,500 | 5,630 | 39,300 |
| 2018/10/16 | 5,310 | 5,430 | 5,140 | 5,280 | 25,800 |
| 2018/10/15 | 5,600 | 5,610 | 5,410 | 5,410 | 14,000 |
| 2018/10/12 | 5,200 | 5,540 | 5,180 | 5,480 | 20,400 |
| 2018/10/11 | 5,400 | 5,550 | 5,150 | 5,260 | 38,100 |
| 2018/10/10 | 5,890 | 6,080 | 5,680 | 5,900 | 14,000 |
| 2018/10/09 | 6,170 | 6,170 | 5,830 | 5,860 | 21,800 |
| 2018/10/05 | 6,230 | 6,390 | 6,150 | 6,190 | 17,300 |
| 2018/10/04 | 6,430 | 6,600 | 6,320 | 6,380 | 10,800 |
| 2018/10/03 | 6,510 | 6,600 | 6,410 | 6,500 | 13,900 |
| 2018/10/02 | 6,820 | 6,900 | 6,540 | 6,570 | 19,000 |
| 2018/10/01 | 6,800 | 6,940 | 6,710 | 6,760 | 12,200 |
| 2018/09/28 | 6,700 | 6,860 | 6,640 | 6,700 | 15,500 |
| 2018/09/27 | 6,660 | 6,970 | 6,580 | 6,620 | 24,300 |
| 2018/09/26 | 6,570 | 6,750 | 6,570 | 6,690 | 6,000 |
| 2018/09/25 | 6,750 | 6,870 | 6,620 | 6,660 | 13,500 |
| 2018/09/21 | 6,490 | 6,710 | 6,420 | 6,650 | 16,400 |
| 2018/09/20 | 6,460 | 6,460 | 6,300 | 6,440 | 7,300 |
| 2018/09/19 | 6,640 | 6,640 | 6,340 | 6,360 | 8,900 |
| 2018/09/18 | 6,460 | 6,700 | 6,310 | 6,450 | 9,400 |
| 2018/09/14 | 6,390 | 6,490 | 6,310 | 6,460 | 7,600 |
| 2018/09/13 | 6,420 | 6,430 | 6,140 | 6,300 | 13,900 |
| 2018/09/12 | 6,680 | 6,700 | 6,390 | 6,430 | 9,400 |
| 2018/09/11 | 6,530 | 6,720 | 6,530 | 6,580 | 4,600 |
| 2018/09/10 | 6,470 | 6,790 | 6,450 | 6,610 | 11,000 |
| 2018/09/07 | 6,450 | 6,560 | 6,280 | 6,550 | 21,500 |
| 2018/09/06 | 6,930 | 7,030 | 6,630 | 6,690 | 23,500 |
| 2018/09/05 | 7,070 | 7,140 | 6,950 | 6,950 | 12,600 |
| 2018/09/04 | 7,000 | 7,240 | 6,920 | 7,140 | 22,000 |
| 2018/09/03 | 7,210 | 7,410 | 6,930 | 6,970 | 29,300 |
| 2018/08/31 | 6,800 | 7,330 | 6,740 | 7,220 | 30,800 |
| 2018/08/30 | 6,790 | 6,970 | 6,710 | 6,890 | 19,600 |
| 2018/08/29 | 6,790 | 6,900 | 6,650 | 6,750 | 17,200 |
| 2018/08/28 | 7,030 | 7,080 | 6,510 | 6,690 | 47,900 |
| 2018/08/27 | 6,280 | 6,940 | 6,220 | 6,830 | 42,200 |
| 2018/08/24 | 6,510 | 6,510 | 6,190 | 6,210 | 20,200 |
| 2018/08/23 | 6,080 | 6,580 | 6,080 | 6,410 | 35,600 |
| 2018/08/22 | 6,000 | 6,310 | 5,990 | 6,080 | 17,000 |
| 2018/08/21 | 6,110 | 6,190 | 5,950 | 6,070 | 16,600 |
| 2018/08/20 | 6,180 | 6,240 | 6,080 | 6,110 | 17,000 |
| 2018/08/17 | 6,190 | 6,280 | 6,120 | 6,150 | 17,200 |
| 2018/08/16 | 6,150 | 6,250 | 6,010 | 6,050 | 43,400 |
| 2018/08/15 | 7,040 | 7,040 | 6,100 | 6,100 | 87,100 |
| 2018/08/14 | 7,270 | 7,400 | 7,050 | 7,070 | 18,100 |
| 2018/08/13 | 7,420 | 7,420 | 7,100 | 7,270 | 14,700 |
| 2018/08/10 | 7,170 | 7,570 | 7,050 | 7,420 | 28,600 |
| 2018/08/09 | 7,510 | 7,580 | 6,900 | 7,160 | 62,000 |
| 2018/08/08 | 7,570 | 7,770 | 7,430 | 7,650 | 29,700 |
| 2018/08/07 | 7,200 | 7,620 | 7,200 | 7,420 | 21,100 |
| 2018/08/06 | 7,300 | 7,300 | 7,140 | 7,200 | 16,300 |
| 2018/08/03 | 7,190 | 7,270 | 7,120 | 7,170 | 14,700 |
| 2018/08/02 | 7,210 | 7,370 | 7,160 | 7,190 | 10,200 |
| 2018/08/01 | 7,230 | 7,370 | 7,150 | 7,280 | 8,900 |
| 2018/07/31 | 6,910 | 7,250 | 6,810 | 7,210 | 23,500 |
| 2018/07/30 | 7,450 | 7,450 | 7,120 | 7,120 | 34,000 |
| 2018/07/27 | 7,770 | 7,860 | 7,510 | 7,540 | 21,100 |
| 2018/07/26 | 7,600 | 7,760 | 7,440 | 7,750 | 27,300 |
| 2018/07/25 | 7,260 | 7,640 | 7,230 | 7,520 | 47,000 |
| 2018/07/24 | 8,150 | 8,190 | 7,370 | 7,410 | 77,500 |
| 2018/07/23 | 8,340 | 8,470 | 8,120 | 8,180 | 24,700 |
| 2018/07/20 | 8,630 | 8,710 | 8,320 | 8,510 | 18,400 |
| 2018/07/19 | 8,560 | 8,850 | 8,560 | 8,610 | 24,900 |
| 2018/07/18 | 8,500 | 8,500 | 8,320 | 8,440 | 11,200 |
| 2018/07/17 | 8,430 | 8,580 | 8,270 | 8,350 | 15,900 |
| 2018/07/13 | 8,480 | 8,800 | 8,370 | 8,410 | 24,500 |
| 2018/07/12 | 8,330 | 8,460 | 8,210 | 8,350 | 18,100 |
| 2018/07/11 | 8,640 | 8,640 | 8,150 | 8,330 | 38,600 |
| 2018/07/10 | 9,310 | 9,360 | 8,400 | 8,640 | 68,200 |
| 2018/07/09 | 8,870 | 9,250 | 8,770 | 9,030 | 50,100 |
| 2018/07/06 | 8,300 | 8,850 | 8,300 | 8,730 | 52,800 |
| 2018/07/05 | 8,600 | 8,800 | 8,100 | 8,250 | 44,800 |
| 2018/07/04 | 8,450 | 8,950 | 8,300 | 8,730 | 62,400 |
| 2018/07/03 | 8,260 | 8,590 | 8,190 | 8,450 | 53,800 |
| 2018/07/02 | 8,920 | 9,150 | 8,190 | 8,190 | 66,000 |
| 2018/06/29 | 9,030 | 9,260 | 8,360 | 9,070 | 113,100 |
| 2018/06/28 | 10,000 | 10,150 | 9,120 | 9,180 | 79,900 |
| 2018/06/27 | 10,480 | 10,730 | 10,100 | 10,300 | 29,700 |
| 2018/06/26 | 10,000 | 10,850 | 9,870 | 10,520 | 61,500 |
| 2018/06/25 | 11,610 | 11,640 | 10,050 | 10,360 | 93,600 |
| 2018/06/22 | 11,400 | 11,790 | 10,820 | 11,420 | 114,400 |
| 2018/06/21 | 11,010 | 11,770 | 10,940 | 11,350 | 139,400 |
| 2018/06/20 | 10,460 | 10,860 | 10,150 | 10,740 | 74,200 |
| 2018/06/19 | 10,640 | 11,090 | 10,240 | 10,600 | 124,100 |
| 2018/06/18 | 9,890 | 10,840 | 9,520 | 10,820 | 98,800 |
| 2018/06/15 | 9,870 | 10,280 | 9,450 | 9,820 | 98,100 |
| 2018/06/14 | 9,820 | 10,600 | 9,740 | 9,920 | 189,700 |
| 2018/06/13 | 9,000 | 9,780 | 8,870 | 9,700 | 74,100 |
| 2018/06/12 | 9,000 | 9,230 | 8,790 | 8,850 | 65,400 |
| 2018/06/11 | 8,590 | 9,170 | 8,560 | 8,940 | 82,500 |
| 2018/06/08 | 8,510 | 8,800 | 8,470 | 8,530 | 46,000 |
| 2018/06/07 | 8,100 | 8,430 | 8,100 | 8,380 | 32,600 |
| 2018/06/06 | 7,860 | 8,240 | 7,750 | 8,130 | 37,300 |
| 2018/06/05 | 8,030 | 8,050 | 7,670 | 7,860 | 27,400 |
| 2018/06/04 | 8,230 | 8,370 | 7,850 | 7,900 | 57,400 |
| 2018/06/01 | 8,380 | 8,680 | 8,200 | 8,250 | 55,600 |
| 2018/05/31 | 8,150 | 8,570 | 8,080 | 8,460 | 76,600 |
| 2018/05/30 | 7,660 | 8,050 | 7,540 | 8,000 | 57,400 |
| 2018/05/29 | 8,040 | 8,150 | 7,590 | 7,800 | 93,400 |
| 2018/05/28 | 7,440 | 7,970 | 7,370 | 7,890 | 116,800 |
| 2018/05/25 | 7,200 | 7,630 | 7,120 | 7,290 | 86,700 |
| 2018/05/24 | 6,810 | 7,160 | 6,720 | 7,160 | 30,400 |
| 2018/05/23 | 6,900 | 7,070 | 6,790 | 6,870 | 18,800 |
| 2018/05/22 | 7,170 | 7,300 | 6,870 | 6,900 | 46,500 |
| 2018/05/21 | 6,720 | 7,080 | 6,720 | 6,950 | 40,600 |
| 2018/05/18 | 6,850 | 6,890 | 6,580 | 6,660 | 37,100 |
| 2018/05/17 | 6,940 | 7,050 | 6,810 | 6,830 | 20,500 |
| 2018/05/16 | 7,000 | 7,140 | 6,850 | 6,850 | 55,300 |
| 2018/05/15 | 7,500 | 7,540 | 7,180 | 7,260 | 46,800 |
| 2018/05/14 | 6,930 | 7,660 | 6,930 | 7,500 | 117,400 |
| 2018/05/11 | 7,020 | 7,060 | 6,780 | 6,880 | 28,300 |
| 2018/05/10 | 6,600 | 6,960 | 6,500 | 6,820 | 34,800 |
| 2018/05/09 | 6,970 | 7,090 | 6,630 | 6,820 | 47,200 |
| 2018/05/08 | 7,050 | 7,140 | 6,890 | 7,050 | 43,000 |
| 2018/05/07 | 6,990 | 7,090 | 6,780 | 7,060 | 45,900 |
| 2018/05/02 | 6,580 | 6,950 | 6,560 | 6,810 | 48,900 |
| 2018/05/01 | 6,400 | 6,800 | 6,400 | 6,560 | 47,700 |
| 2018/04/27 | 6,210 | 6,530 | 6,210 | 6,440 | 21,900 |
| 2018/04/26 | 6,600 | 6,600 | 6,210 | 6,260 | 32,000 |
| 2018/04/25 | 6,070 | 6,610 | 6,070 | 6,590 | 40,200 |
| 2018/04/24 | 5,880 | 6,200 | 5,810 | 6,150 | 25,500 |
| 2018/04/23 | 6,120 | 6,250 | 5,810 | 5,860 | 35,100 |
| 2018/04/20 | 6,070 | 6,390 | 6,070 | 6,090 | 24,800 |
| 2018/04/19 | 6,330 | 6,610 | 6,100 | 6,170 | 56,100 |
| 2018/04/18 | 5,750 | 6,350 | 5,750 | 6,170 | 69,600 |
| 2018/04/17 | 5,590 | 5,900 | 5,380 | 5,670 | 52,100 |
| 2018/04/16 | 6,000 | 6,100 | 5,370 | 5,530 | 80,000 |
| 2018/04/13 | 6,100 | 6,240 | 6,000 | 6,000 | 25,900 |
| 2018/04/12 | 6,030 | 6,240 | 5,990 | 6,100 | 26,900 |
| 2018/04/11 | 6,540 | 6,540 | 6,110 | 6,130 | 66,700 |
| 2018/04/10 | 6,780 | 6,780 | 6,520 | 6,530 | 41,400 |
| 2018/04/09 | 6,960 | 7,200 | 6,590 | 6,730 | 114,900 |
| 2018/04/06 | 6,830 | 6,880 | 6,300 | 6,870 | 111,500 |
| 2018/04/05 | 6,960 | 7,130 | 6,620 | 6,730 | 85,100 |
| 2018/04/04 | 7,140 | 7,380 | 6,670 | 6,940 | 170,300 |
| 2018/04/03 | 6,200 | 7,300 | 6,110 | 7,000 | 283,100 |
| 2018/04/02 | 5,940 | 6,360 | 5,870 | 6,300 | 113,100 |
| 2018/03/30 | 6,140 | 6,610 | 5,910 | 5,930 | 272,100 |
| 2018/03/29 | 6,190 | 6,300 | 5,750 | 6,120 | 206,700 |
| 2018/03/28 | 5,100 | 6,020 | 5,060 | 5,970 | 253,100 |
| 2018/03/27 | 4,930 | 5,430 | 4,925 | 5,190 | 125,300 |
| 2018/03/26 | 4,860 | 4,895 | 4,630 | 4,800 | 73,700 |
| 2018/03/23 | 4,780 | 5,250 | 4,750 | 4,890 | 102,400 |
| 2018/03/22 | 4,700 | 5,080 | 4,700 | 5,020 | 45,500 |
| 2018/03/20 | 4,700 | 4,810 | 4,635 | 4,700 | 48,400 |
| 2018/03/19 | 5,240 | 5,240 | 4,740 | 4,865 | 57,800 |
| 2018/03/16 | 5,230 | 5,450 | 5,170 | 5,240 | 55,800 |
| 2018/03/15 | 5,430 | 5,610 | 5,080 | 5,230 | 109,400 |
| 2018/03/14 | 4,960 | 5,540 | 4,900 | 5,370 | 120,400 |
| 2018/03/13 | 4,950 | 5,050 | 4,840 | 5,000 | 49,000 |
| 2018/03/12 | 5,260 | 5,380 | 4,940 | 5,050 | 90,100 |
| 2018/03/09 | 5,220 | 5,280 | 4,965 | 4,990 | 67,900 |
| 2018/03/08 | 4,830 | 5,340 | 4,800 | 5,130 | 143,400 |
| 2018/03/07 | 4,800 | 4,860 | 4,600 | 4,710 | 44,600 |
| 2018/03/06 | 4,900 | 4,950 | 4,785 | 4,870 | 45,000 |
| 2018/03/05 | 4,990 | 5,190 | 4,515 | 4,670 | 94,300 |
| 2018/03/02 | 4,890 | 5,120 | 4,720 | 4,960 | 141,600 |
| 2018/03/01 | 5,270 | 5,320 | 5,030 | 5,060 | 90,900 |
| 2018/02/28 | 5,290 | 5,520 | 5,110 | 5,420 | 254,200 |
| 2018/02/27 | 5,820 | 6,320 | 5,290 | 5,390 | 1,079,700 |
| 2018/02/26 | 5,150 | 5,620 | 4,990 | 5,620 | 881,000 |
| 2018/02/23 | 4,460 | 5,060 | 4,380 | 4,915 | 808,900 |
| 2018/02/22 | 4,255 | 4,375 | 4,095 | 4,355 | 105,500 |
| 2018/02/21 | 3,950 | 4,305 | 3,945 | 4,300 | 91,000 |
| 2018/02/20 | 3,990 | 4,065 | 3,900 | 3,945 | 41,600 |
| 2018/02/19 | 3,920 | 3,990 | 3,870 | 3,940 | 39,700 |
| 2018/02/16 | 3,725 | 3,920 | 3,700 | 3,840 | 37,900 |
| 2018/02/15 | 3,810 | 3,880 | 3,635 | 3,670 | 33,900 |
| 2018/02/14 | 3,700 | 3,840 | 3,530 | 3,755 | 37,600 |
| 2018/02/13 | 4,120 | 4,160 | 3,700 | 3,770 | 84,300 |
| 2018/02/09 | 3,500 | 4,030 | 3,430 | 4,020 | 293,500 |
| 2018/02/08 | 3,660 | 3,800 | 3,590 | 3,800 | 80,000 |
| 2018/02/07 | 3,310 | 3,340 | 3,100 | 3,100 | 73,000 |
| 2018/02/06 | 3,250 | 3,390 | 2,960 | 3,105 | 133,600 |
| 2018/02/05 | 3,665 | 3,730 | 3,580 | 3,660 | 74,200 |
| 2018/02/02 | 3,920 | 3,920 | 3,780 | 3,875 | 55,700 |
| 2018/02/01 | 4,090 | 4,095 | 3,905 | 3,965 | 62,200 |
| 2018/01/31 | 3,815 | 4,030 | 3,810 | 3,955 | 83,000 |
| 2018/01/30 | 4,095 | 4,130 | 3,820 | 3,880 | 132,400 |
| 2018/01/29 | 4,250 | 4,280 | 4,005 | 4,025 | 95,900 |
| 2018/01/26 | 4,080 | 4,390 | 4,060 | 4,260 | 206,900 |
| 2018/01/25 | 4,010 | 4,155 | 3,980 | 4,030 | 100,000 |
| 2018/01/24 | 4,345 | 4,360 | 4,050 | 4,080 | 95,700 |
| 2018/01/23 | 4,610 | 4,670 | 4,200 | 4,345 | 234,300 |
| 2018/01/22 | 4,380 | 4,880 | 4,190 | 4,555 | 655,700 |
| 2018/01/19 | 3,800 | 4,400 | 3,800 | 4,400 | 412,700 |
| 2018/01/18 | 3,615 | 3,935 | 3,615 | 3,700 | 224,000 |
| 2018/01/17 | 3,570 | 3,615 | 3,530 | 3,570 | 40,400 |
| 2018/01/16 | 3,575 | 3,730 | 3,515 | 3,640 | 80,100 |
| 2018/01/15 | 3,675 | 3,750 | 3,555 | 3,610 | 79,600 |
| 2018/01/12 | 3,320 | 3,850 | 3,295 | 3,755 | 230,200 |
| 2018/01/11 | 3,335 | 3,390 | 3,280 | 3,295 | 33,500 |
| 2018/01/10 | 3,290 | 3,330 | 3,250 | 3,320 | 38,400 |
| 2018/01/09 | 3,340 | 3,340 | 3,260 | 3,320 | 34,200 |
| 2018/01/05 | 3,485 | 3,520 | 3,320 | 3,345 | 51,800 |
| 2018/01/04 | 3,575 | 3,605 | 3,470 | 3,480 | 40,300 |