シルバーライフ(9262)の株価時系列情報
シルバーライフ(9262)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 | 5,370 | 5,810 | 5,300 | 5,650 | 123,700 |
| 2018/12/27 | 5,500 | 5,520 | 5,260 | 5,330 | 75,000 |
| 2018/12/26 | 5,170 | 5,480 | 5,100 | 5,210 | 73,900 |
| 2018/12/25 | 4,880 | 5,210 | 4,875 | 4,940 | 85,400 |
| 2018/12/21 | 5,070 | 5,320 | 4,810 | 5,270 | 88,600 |
| 2018/12/20 | 5,410 | 5,540 | 5,050 | 5,170 | 93,700 |
| 2018/12/19 | 5,470 | 5,550 | 5,300 | 5,510 | 53,000 |
| 2018/12/18 | 5,480 | 5,620 | 5,330 | 5,390 | 77,300 |
| 2018/12/17 | 5,790 | 5,790 | 5,410 | 5,600 | 104,800 |
| 2018/12/14 | 5,660 | 5,860 | 5,610 | 5,800 | 131,200 |
| 2018/12/13 | 5,550 | 5,650 | 5,480 | 5,580 | 68,600 |
| 2018/12/12 | 5,440 | 5,660 | 5,220 | 5,450 | 153,600 |
| 2018/12/11 | 5,260 | 5,480 | 5,120 | 5,480 | 250,700 |
| 2018/12/10 | 5,030 | 5,030 | 4,740 | 4,775 | 69,200 |
| 2018/12/07 | 4,860 | 5,060 | 4,830 | 5,050 | 61,600 |
| 2018/12/06 | 4,885 | 4,890 | 4,680 | 4,790 | 54,100 |
| 2018/12/05 | 4,700 | 4,940 | 4,700 | 4,870 | 48,400 |
| 2018/12/04 | 5,010 | 5,220 | 4,780 | 4,805 | 77,900 |
| 2018/12/03 | 4,810 | 5,070 | 4,800 | 5,000 | 62,400 |
| 2018/11/30 | 4,790 | 4,830 | 4,660 | 4,720 | 30,800 |
| 2018/11/29 | 4,895 | 4,990 | 4,810 | 4,820 | 38,900 |
| 2018/11/28 | 4,650 | 4,845 | 4,615 | 4,825 | 34,900 |
| 2018/11/27 | 4,730 | 4,865 | 4,615 | 4,635 | 39,400 |
| 2018/11/26 | 4,530 | 4,670 | 4,515 | 4,630 | 18,700 |
| 2018/11/22 | 4,550 | 4,655 | 4,455 | 4,530 | 23,100 |
| 2018/11/21 | 4,450 | 4,645 | 4,385 | 4,550 | 16,600 |
| 2018/11/20 | 4,480 | 4,600 | 4,435 | 4,470 | 23,900 |
| 2018/11/19 | 4,350 | 4,635 | 4,330 | 4,580 | 38,200 |
| 2018/11/16 | 4,580 | 4,685 | 4,410 | 4,420 | 29,600 |
| 2018/11/15 | 4,595 | 4,720 | 4,550 | 4,600 | 37,100 |
| 2018/11/14 | 4,695 | 4,840 | 4,580 | 4,605 | 32,500 |
| 2018/11/13 | 4,470 | 4,770 | 4,420 | 4,720 | 43,900 |
| 2018/11/12 | 4,825 | 4,835 | 4,640 | 4,680 | 38,600 |
| 2018/11/09 | 4,930 | 5,010 | 4,750 | 4,840 | 40,600 |
| 2018/11/08 | 5,050 | 5,110 | 4,965 | 5,000 | 35,500 |
| 2018/11/07 | 4,855 | 5,020 | 4,790 | 4,925 | 51,000 |
| 2018/11/06 | 4,880 | 4,950 | 4,750 | 4,830 | 34,500 |
| 2018/11/05 | 4,825 | 5,050 | 4,820 | 4,880 | 57,600 |
| 2018/11/02 | 4,625 | 5,010 | 4,610 | 4,935 | 69,700 |
| 2018/11/01 | 4,680 | 4,730 | 4,475 | 4,590 | 46,400 |
| 2018/10/31 | 4,515 | 4,690 | 4,500 | 4,615 | 61,800 |
| 2018/10/30 | 4,115 | 4,400 | 4,075 | 4,375 | 74,300 |
| 2018/10/29 | 4,520 | 4,655 | 4,170 | 4,205 | 85,000 |
| 2018/10/26 | 4,840 | 4,930 | 4,420 | 4,590 | 77,500 |
| 2018/10/25 | 4,830 | 4,870 | 4,670 | 4,700 | 96,100 |
| 2018/10/24 | 5,100 | 5,150 | 4,905 | 5,000 | 54,300 |
| 2018/10/23 | 5,090 | 5,160 | 4,950 | 5,030 | 48,500 |
| 2018/10/22 | 5,200 | 5,320 | 5,060 | 5,090 | 55,500 |
| 2018/10/19 | 5,030 | 5,360 | 4,950 | 5,230 | 70,200 |
| 2018/10/18 | 5,180 | 5,330 | 5,100 | 5,130 | 67,400 |
| 2018/10/17 | 5,110 | 5,180 | 5,020 | 5,090 | 65,900 |
| 2018/10/16 | 4,945 | 5,000 | 4,765 | 4,870 | 71,300 |
| 2018/10/15 | 5,110 | 5,140 | 4,875 | 4,875 | 80,700 |
| 2018/10/12 | 4,870 | 5,110 | 4,825 | 5,110 | 101,900 |
| 2018/10/11 | 4,850 | 5,100 | 4,760 | 4,920 | 174,500 |
| 2018/10/10 | 5,280 | 5,350 | 5,050 | 5,290 | 94,100 |
| 2018/10/09 | 5,520 | 5,570 | 5,080 | 5,180 | 130,300 |
| 2018/10/05 | 5,450 | 5,820 | 5,450 | 5,560 | 179,000 |
| 2018/10/04 | 5,650 | 5,690 | 5,490 | 5,500 | 130,000 |
| 2018/10/03 | 5,880 | 5,900 | 5,550 | 5,620 | 238,000 |
| 2018/10/02 | 6,060 | 6,160 | 5,840 | 5,990 | 139,900 |
| 2018/10/01 | 6,280 | 6,320 | 5,900 | 6,010 | 140,200 |
| 2018/09/28 | 7,000 | 7,000 | 6,110 | 6,220 | 209,800 |
| 2018/09/27 | 6,700 | 7,380 | 6,660 | 6,820 | 155,100 |
| 2018/09/26 | 6,550 | 6,950 | 6,550 | 6,710 | 90,600 |
| 2018/09/25 | 6,180 | 6,800 | 6,150 | 6,550 | 121,600 |
| 2018/09/21 | 6,220 | 6,340 | 6,010 | 6,130 | 54,900 |
| 2018/09/20 | 6,210 | 6,280 | 6,110 | 6,120 | 58,700 |
| 2018/09/19 | 6,210 | 6,380 | 6,100 | 6,230 | 98,900 |
| 2018/09/18 | 5,980 | 6,350 | 5,810 | 6,240 | 131,300 |
| 2018/09/14 | 5,500 | 5,880 | 5,080 | 5,880 | 179,800 |
| 2018/09/13 | 5,500 | 5,530 | 5,280 | 5,300 | 50,500 |
| 2018/09/12 | 5,540 | 5,560 | 5,330 | 5,450 | 45,600 |
| 2018/09/11 | 5,400 | 5,590 | 5,320 | 5,510 | 47,000 |
| 2018/09/10 | 5,160 | 5,360 | 5,120 | 5,300 | 21,000 |
| 2018/09/07 | 5,100 | 5,180 | 5,010 | 5,170 | 25,400 |
| 2018/09/06 | 5,290 | 5,360 | 5,090 | 5,130 | 36,200 |
| 2018/09/05 | 5,410 | 5,440 | 5,320 | 5,320 | 19,700 |
| 2018/09/04 | 5,360 | 5,500 | 5,280 | 5,450 | 33,700 |
| 2018/09/03 | 5,580 | 5,640 | 5,210 | 5,280 | 72,600 |
| 2018/08/31 | 5,570 | 5,630 | 5,410 | 5,550 | 60,700 |
| 2018/08/30 | 5,700 | 5,760 | 5,530 | 5,650 | 66,200 |
| 2018/08/29 | 5,550 | 5,690 | 5,450 | 5,690 | 56,100 |
| 2018/08/28 | 5,550 | 5,620 | 5,370 | 5,510 | 49,000 |
| 2018/08/27 | 5,550 | 5,670 | 5,400 | 5,460 | 47,400 |
| 2018/08/24 | 5,190 | 5,480 | 5,070 | 5,450 | 74,400 |
| 2018/08/23 | 5,060 | 5,170 | 5,020 | 5,120 | 16,700 |
| 2018/08/22 | 5,000 | 5,120 | 4,955 | 5,070 | 16,300 |
| 2018/08/21 | 5,020 | 5,100 | 4,930 | 5,030 | 24,600 |
| 2018/08/20 | 5,150 | 5,350 | 5,060 | 5,100 | 25,300 |
| 2018/08/17 | 5,050 | 5,220 | 5,030 | 5,150 | 31,000 |
| 2018/08/16 | 5,030 | 5,090 | 4,890 | 4,990 | 56,500 |
| 2018/08/15 | 5,210 | 5,480 | 5,080 | 5,160 | 76,900 |
| 2018/08/14 | 5,050 | 5,240 | 5,010 | 5,210 | 26,200 |
| 2018/08/13 | 5,170 | 5,190 | 4,880 | 5,020 | 32,100 |
| 2018/08/10 | 5,060 | 5,300 | 5,060 | 5,170 | 47,300 |
| 2018/08/09 | 5,130 | 5,190 | 4,925 | 5,140 | 19,700 |
| 2018/08/08 | 4,810 | 5,160 | 4,805 | 5,090 | 53,400 |
| 2018/08/07 | 4,880 | 4,920 | 4,765 | 4,795 | 23,300 |
| 2018/08/06 | 5,010 | 5,050 | 4,770 | 4,830 | 52,400 |
| 2018/08/03 | 5,200 | 5,300 | 5,000 | 5,020 | 45,300 |
| 2018/08/02 | 4,890 | 5,370 | 4,865 | 5,270 | 99,400 |
| 2018/08/01 | 5,010 | 5,080 | 4,825 | 4,835 | 43,100 |
| 2018/07/31 | 4,960 | 5,070 | 4,920 | 4,960 | 37,600 |
| 2018/07/30 | 5,220 | 5,220 | 4,850 | 5,050 | 82,200 |
| 2018/07/27 | 5,300 | 5,330 | 5,150 | 5,240 | 43,100 |
| 2018/07/26 | 5,500 | 5,680 | 5,300 | 5,340 | 103,700 |
| 2018/07/25 | 5,300 | 5,600 | 5,280 | 5,530 | 116,900 |
| 2018/07/24 | 5,160 | 5,320 | 5,060 | 5,200 | 65,000 |
| 2018/07/23 | 5,080 | 5,270 | 4,985 | 5,060 | 54,000 |
| 2018/07/20 | 5,520 | 5,520 | 4,950 | 5,140 | 136,300 |
| 2018/07/19 | 5,610 | 5,630 | 5,420 | 5,420 | 57,900 |
| 2018/07/18 | 5,690 | 5,940 | 5,560 | 5,660 | 64,700 |
| 2018/07/17 | 5,910 | 6,160 | 5,600 | 5,710 | 135,000 |
| 2018/07/13 | 5,590 | 6,040 | 5,540 | 5,860 | 147,500 |
| 2018/07/12 | 5,420 | 5,610 | 5,320 | 5,430 | 101,500 |
| 2018/07/11 | 5,530 | 5,650 | 5,170 | 5,280 | 217,000 |
| 2018/07/10 | 6,670 | 6,810 | 5,590 | 5,590 | 264,200 |
| 2018/07/09 | 6,350 | 6,590 | 6,220 | 6,590 | 113,200 |
| 2018/07/06 | 6,120 | 6,300 | 6,070 | 6,180 | 101,600 |
| 2018/07/05 | 5,720 | 6,050 | 5,720 | 5,920 | 98,700 |
| 2018/07/04 | 5,540 | 5,730 | 5,370 | 5,700 | 38,600 |
| 2018/07/03 | 5,670 | 5,810 | 5,310 | 5,570 | 72,900 |
| 2018/07/02 | 5,870 | 6,090 | 5,510 | 5,650 | 134,300 |
| 2018/06/29 | 5,440 | 5,700 | 5,340 | 5,590 | 106,800 |
| 2018/06/28 | 5,200 | 5,500 | 5,030 | 5,430 | 82,300 |
| 2018/06/27 | 5,220 | 5,350 | 5,110 | 5,170 | 85,500 |
| 2018/06/26 | 4,640 | 5,180 | 4,620 | 5,090 | 120,100 |
| 2018/06/25 | 4,845 | 4,995 | 4,740 | 4,825 | 70,800 |
| 2018/06/22 | 4,910 | 4,930 | 4,700 | 4,775 | 74,400 |
| 2018/06/21 | 5,050 | 5,160 | 4,880 | 5,010 | 58,800 |
| 2018/06/20 | 4,770 | 5,050 | 4,570 | 5,050 | 122,000 |
| 2018/06/19 | 4,970 | 5,100 | 4,565 | 4,650 | 113,700 |
| 2018/06/18 | 4,790 | 5,100 | 4,750 | 4,940 | 112,900 |
| 2018/06/15 | 4,530 | 4,800 | 4,510 | 4,795 | 91,900 |
| 2018/06/14 | 4,560 | 4,635 | 4,400 | 4,480 | 42,900 |
| 2018/06/13 | 4,445 | 4,575 | 4,355 | 4,540 | 42,200 |
| 2018/06/12 | 4,380 | 4,610 | 4,350 | 4,455 | 139,300 |
| 2018/06/11 | 4,270 | 4,460 | 4,240 | 4,345 | 145,400 |
| 2018/06/08 | 4,095 | 4,120 | 3,960 | 4,060 | 51,600 |
| 2018/06/07 | 3,920 | 4,140 | 3,840 | 4,005 | 55,000 |
| 2018/06/06 | 3,910 | 3,965 | 3,800 | 3,820 | 31,000 |
| 2018/06/05 | 3,820 | 4,030 | 3,805 | 3,970 | 55,100 |
| 2018/06/04 | 4,050 | 4,230 | 3,755 | 3,760 | 99,300 |
| 2018/06/01 | 4,475 | 4,595 | 3,955 | 4,055 | 152,000 |
| 2018/05/31 | 4,295 | 4,590 | 4,205 | 4,545 | 101,900 |
| 2018/05/30 | 4,260 | 4,335 | 4,185 | 4,200 | 45,700 |
| 2018/05/29 | 4,315 | 4,450 | 4,170 | 4,385 | 111,100 |
| 2018/05/28 | 4,060 | 4,340 | 3,990 | 4,285 | 87,300 |
| 2018/05/25 | 3,775 | 4,095 | 3,755 | 4,070 | 85,100 |
| 2018/05/24 | 4,060 | 4,100 | 3,750 | 3,870 | 113,900 |
| 2018/05/23 | 3,815 | 4,070 | 3,675 | 3,920 | 153,700 |
| 2018/05/22 | 3,570 | 3,850 | 3,525 | 3,840 | 128,000 |
| 2018/05/21 | 3,310 | 3,540 | 3,310 | 3,500 | 110,900 |
| 2018/05/18 | 3,165 | 3,310 | 3,095 | 3,270 | 54,600 |
| 2018/05/17 | 3,165 | 3,320 | 3,120 | 3,200 | 60,600 |
| 2018/05/16 | 3,270 | 3,270 | 3,070 | 3,110 | 60,200 |
| 2018/05/15 | 3,310 | 3,345 | 3,115 | 3,270 | 77,200 |
| 2018/05/14 | 3,580 | 3,580 | 3,275 | 3,295 | 81,900 |
| 2018/05/11 | 3,630 | 3,640 | 3,385 | 3,510 | 73,100 |
| 2018/05/10 | 3,865 | 4,005 | 3,615 | 3,615 | 83,200 |
| 2018/05/09 | 3,800 | 3,975 | 3,800 | 3,835 | 29,300 |
| 2018/05/08 | 3,980 | 4,140 | 3,850 | 3,880 | 52,900 |
| 2018/05/07 | 4,430 | 4,430 | 3,980 | 3,980 | 75,300 |
| 2018/05/02 | 4,450 | 4,640 | 4,315 | 4,360 | 51,300 |
| 2018/05/01 | 4,310 | 4,800 | 4,300 | 4,520 | 122,200 |
| 2018/04/27 | 4,030 | 4,620 | 4,020 | 4,495 | 143,700 |
| 2018/04/26 | 3,770 | 4,130 | 3,770 | 3,925 | 73,900 |
| 2018/04/25 | 3,620 | 3,845 | 3,620 | 3,755 | 44,800 |
| 2018/04/25 | 1 -> 2.00 分割 | ||||
| 2018/04/24 | 7,900 | 7,980 | 7,220 | 7,300 | 52,700 |
| 2018/04/23 | 8,720 | 8,720 | 7,930 | 7,940 | 35,000 |
| 2018/04/20 | 8,470 | 8,990 | 8,310 | 8,620 | 25,700 |
| 2018/04/19 | 8,460 | 9,010 | 8,370 | 8,620 | 34,500 |
| 2018/04/18 | 7,970 | 8,350 | 7,970 | 8,170 | 13,900 |
| 2018/04/17 | 8,300 | 8,300 | 7,710 | 7,830 | 32,200 |
| 2018/04/16 | 8,330 | 8,700 | 8,290 | 8,380 | 27,700 |
| 2018/04/13 | 8,270 | 8,440 | 7,700 | 8,200 | 39,200 |
| 2018/04/12 | 8,040 | 8,600 | 7,890 | 7,890 | 34,700 |
| 2018/04/11 | 8,770 | 8,900 | 8,150 | 8,150 | 26,600 |
| 2018/04/10 | 9,150 | 9,150 | 8,720 | 8,890 | 17,900 |
| 2018/04/09 | 8,920 | 9,200 | 8,660 | 8,920 | 30,000 |
| 2018/04/06 | 9,400 | 9,400 | 8,600 | 8,770 | 64,700 |
| 2018/04/05 | 10,080 | 10,500 | 9,300 | 9,410 | 60,100 |
| 2018/04/04 | 11,600 | 11,780 | 9,510 | 9,960 | 106,500 |
| 2018/04/03 | 9,610 | 11,250 | 9,450 | 11,200 | 101,300 |
| 2018/04/02 | 9,650 | 10,240 | 9,620 | 9,750 | 60,200 |
| 2018/03/30 | 8,450 | 9,450 | 8,450 | 9,360 | 52,500 |
| 2018/03/29 | 8,130 | 8,670 | 7,900 | 8,450 | 40,800 |
| 2018/03/28 | 7,590 | 8,480 | 7,550 | 8,130 | 79,200 |
| 2018/03/27 | 7,030 | 7,670 | 6,900 | 7,550 | 46,900 |
| 2018/03/26 | 6,570 | 6,700 | 6,230 | 6,670 | 16,500 |
| 2018/03/23 | 6,650 | 6,800 | 6,480 | 6,670 | 34,700 |
| 2018/03/22 | 6,160 | 7,070 | 6,160 | 6,870 | 38,000 |
| 2018/03/20 | 5,980 | 6,220 | 5,850 | 6,160 | 13,900 |
| 2018/03/19 | 6,390 | 6,390 | 6,010 | 6,080 | 18,400 |
| 2018/03/16 | 6,510 | 6,640 | 6,270 | 6,370 | 35,200 |
| 2018/03/15 | 6,000 | 6,410 | 5,990 | 6,370 | 54,800 |
| 2018/03/14 | 5,870 | 5,900 | 5,730 | 5,820 | 20,600 |
| 2018/03/13 | 6,100 | 6,340 | 5,910 | 5,960 | 108,900 |
| 2018/03/12 | 5,300 | 5,590 | 5,300 | 5,560 | 16,700 |
| 2018/03/09 | 5,220 | 5,220 | 5,130 | 5,180 | 5,200 |
| 2018/03/08 | 5,260 | 5,340 | 5,060 | 5,120 | 6,900 |
| 2018/03/07 | 5,170 | 5,280 | 5,130 | 5,260 | 4,000 |
| 2018/03/06 | 5,220 | 5,230 | 5,120 | 5,170 | 3,700 |
| 2018/03/05 | 5,300 | 5,310 | 4,965 | 5,050 | 11,900 |
| 2018/03/02 | 5,160 | 5,340 | 5,080 | 5,310 | 9,900 |
| 2018/03/01 | 5,250 | 5,540 | 5,200 | 5,340 | 10,200 |
| 2018/02/28 | 5,430 | 5,450 | 5,250 | 5,350 | 4,800 |
| 2018/02/27 | 5,630 | 5,700 | 5,350 | 5,430 | 5,600 |
| 2018/02/26 | 5,570 | 5,780 | 5,560 | 5,630 | 8,400 |
| 2018/02/23 | 5,730 | 5,730 | 5,490 | 5,550 | 5,600 |
| 2018/02/22 | 5,640 | 5,720 | 5,420 | 5,660 | 16,500 |
| 2018/02/21 | 5,360 | 5,700 | 5,270 | 5,690 | 16,600 |
| 2018/02/20 | 5,420 | 5,420 | 5,240 | 5,300 | 10,700 |
| 2018/02/19 | 5,310 | 5,460 | 5,240 | 5,360 | 12,400 |
| 2018/02/16 | 5,090 | 5,260 | 4,940 | 5,210 | 16,400 |
| 2018/02/15 | 4,905 | 5,030 | 4,830 | 4,955 | 8,900 |
| 2018/02/14 | 4,885 | 4,940 | 4,550 | 4,765 | 16,100 |
| 2018/02/13 | 5,300 | 5,320 | 4,860 | 4,930 | 22,400 |
| 2018/02/09 | 4,970 | 5,280 | 4,920 | 5,210 | 27,500 |
| 2018/02/08 | 5,430 | 5,580 | 5,200 | 5,470 | 16,700 |
| 2018/02/07 | 6,000 | 6,070 | 5,000 | 5,330 | 42,400 |
| 2018/02/06 | 5,620 | 5,740 | 5,250 | 5,540 | 58,400 |
| 2018/02/05 | 5,890 | 6,250 | 5,870 | 6,220 | 28,700 |
| 2018/02/02 | 6,240 | 6,450 | 5,850 | 6,180 | 48,700 |
| 2018/02/01 | 5,930 | 6,230 | 5,890 | 6,210 | 33,300 |
| 2018/01/31 | 5,520 | 5,950 | 5,510 | 5,790 | 14,200 |
| 2018/01/30 | 5,800 | 5,900 | 5,380 | 5,590 | 17,100 |
| 2018/01/29 | 6,120 | 6,440 | 5,770 | 5,790 | 44,300 |
| 2018/01/26 | 5,540 | 6,120 | 5,540 | 6,040 | 52,000 |
| 2018/01/25 | 5,540 | 5,610 | 5,510 | 5,570 | 7,000 |
| 2018/01/24 | 5,700 | 5,780 | 5,520 | 5,610 | 19,900 |
| 2018/01/23 | 5,300 | 5,740 | 5,300 | 5,700 | 44,700 |
| 2018/01/22 | 5,280 | 5,280 | 5,130 | 5,220 | 10,100 |
| 2018/01/19 | 5,080 | 5,190 | 5,020 | 5,180 | 10,800 |
| 2018/01/18 | 5,210 | 5,250 | 5,080 | 5,080 | 16,800 |
| 2018/01/17 | 5,420 | 5,460 | 5,140 | 5,250 | 29,300 |
| 2018/01/16 | 5,550 | 5,640 | 5,400 | 5,490 | 23,300 |
| 2018/01/15 | 5,510 | 5,700 | 5,360 | 5,530 | 26,100 |
| 2018/01/12 | 5,650 | 5,830 | 5,360 | 5,380 | 41,700 |
| 2018/01/11 | 5,830 | 5,960 | 5,460 | 5,570 | 73,400 |
| 2018/01/10 | 5,600 | 6,690 | 5,560 | 6,000 | 246,500 |
| 2018/01/09 | 5,060 | 5,690 | 4,995 | 5,690 | 80,200 |
| 2018/01/05 | 4,830 | 5,030 | 4,775 | 4,985 | 31,400 |
| 2018/01/04 | 4,650 | 5,120 | 4,545 | 4,855 | 56,900 |