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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,717 | 2,717 | 2,651 | 2,664 | 86,900 |
| 2019/12/27 | 2,757 | 2,770 | 2,721 | 2,724 | 74,800 |
| 2019/12/26 | 2,782 | 2,790 | 2,718 | 2,757 | 96,400 |
| 2019/12/25 | 2,780 | 2,791 | 2,753 | 2,770 | 75,200 |
| 2019/12/24 | 2,734 | 2,775 | 2,664 | 2,775 | 149,300 |
| 2019/12/23 | 2,800 | 2,818 | 2,715 | 2,753 | 191,600 |
| 2019/12/20 | 2,746 | 2,793 | 2,725 | 2,792 | 214,900 |
| 2019/12/19 | 2,640 | 2,735 | 2,632 | 2,717 | 246,600 |
| 2019/12/18 | 2,582 | 2,653 | 2,582 | 2,618 | 392,300 |
| 2019/12/17 | 2,639 | 2,655 | 2,575 | 2,640 | 208,200 |
| 2019/12/16 | 2,600 | 2,604 | 2,533 | 2,590 | 98,800 |
| 2019/12/13 | 2,558 | 2,624 | 2,486 | 2,599 | 223,400 |
| 2019/12/12 | 2,700 | 2,710 | 2,534 | 2,548 | 462,000 |
| 2019/12/11 | 2,900 | 3,010 | 2,714 | 2,720 | 649,400 |
| 2019/12/10 | 3,135 | 3,215 | 3,115 | 3,140 | 112,300 |
| 2019/12/09 | 3,150 | 3,160 | 3,070 | 3,105 | 65,900 |
| 2019/12/06 | 3,010 | 3,095 | 2,925 | 3,085 | 61,200 |
| 2019/12/05 | 3,060 | 3,085 | 2,991 | 3,000 | 50,400 |
| 2019/12/04 | 3,080 | 3,090 | 2,982 | 3,040 | 98,200 |
| 2019/12/03 | 3,150 | 3,155 | 3,110 | 3,120 | 34,600 |
| 2019/12/02 | 3,180 | 3,235 | 3,165 | 3,175 | 40,100 |
| 2019/11/29 | 3,275 | 3,305 | 3,180 | 3,200 | 53,400 |
| 2019/11/28 | 3,300 | 3,300 | 3,200 | 3,285 | 40,700 |
| 2019/11/27 | 3,180 | 3,280 | 3,120 | 3,270 | 103,000 |
| 2019/11/26 | 3,205 | 3,220 | 3,060 | 3,140 | 78,600 |
| 2019/11/25 | 3,200 | 3,245 | 3,150 | 3,185 | 93,900 |
| 2019/11/22 | 3,100 | 3,185 | 3,100 | 3,160 | 76,900 |
| 2019/11/21 | 3,020 | 3,100 | 3,000 | 3,090 | 72,100 |
| 2019/11/20 | 2,975 | 3,080 | 2,949 | 3,020 | 121,400 |
| 2019/11/19 | 2,979 | 2,979 | 2,920 | 2,961 | 26,400 |
| 2019/11/18 | 2,969 | 2,990 | 2,905 | 2,935 | 32,000 |
| 2019/11/15 | 3,020 | 3,060 | 2,965 | 2,968 | 33,300 |
| 2019/11/14 | 2,987 | 3,050 | 2,944 | 3,020 | 83,600 |
| 2019/11/13 | 2,964 | 2,987 | 2,932 | 2,956 | 46,700 |
| 2019/11/12 | 2,870 | 2,965 | 2,870 | 2,955 | 58,100 |
| 2019/11/11 | 2,870 | 2,924 | 2,850 | 2,862 | 21,900 |
| 2019/11/08 | 2,837 | 2,884 | 2,807 | 2,847 | 53,800 |
| 2019/11/07 | 2,896 | 2,896 | 2,791 | 2,851 | 80,800 |
| 2019/11/06 | 3,000 | 3,045 | 2,905 | 2,909 | 51,800 |
| 2019/11/05 | 3,120 | 3,160 | 3,000 | 3,005 | 65,800 |
| 2019/11/01 | 3,100 | 3,230 | 3,085 | 3,100 | 129,700 |
| 2019/10/31 | 3,040 | 3,100 | 2,999 | 3,100 | 103,900 |
| 2019/10/30 | 2,934 | 3,055 | 2,930 | 2,953 | 113,800 |
| 2019/10/29 | 2,870 | 2,888 | 2,824 | 2,887 | 76,300 |
| 2019/10/28 | 2,982 | 2,982 | 2,840 | 2,853 | 77,700 |
| 2019/10/25 | 3,050 | 3,050 | 2,905 | 2,996 | 55,800 |
| 2019/10/24 | 3,080 | 3,100 | 3,000 | 3,040 | 63,200 |
| 2019/10/23 | 3,090 | 3,100 | 3,050 | 3,080 | 83,300 |
| 2019/10/21 | 3,000 | 3,075 | 3,000 | 3,050 | 100,900 |
| 2019/10/18 | 2,917 | 3,000 | 2,917 | 2,998 | 94,400 |
| 2019/10/17 | 2,918 | 2,957 | 2,900 | 2,926 | 34,400 |
| 2019/10/16 | 2,838 | 2,960 | 2,838 | 2,937 | 130,100 |
| 2019/10/15 | 2,800 | 2,834 | 2,753 | 2,820 | 38,000 |
| 2019/10/11 | 2,695 | 2,755 | 2,684 | 2,736 | 23,900 |
| 2019/10/10 | 2,759 | 2,780 | 2,694 | 2,707 | 43,800 |
| 2019/10/09 | 2,783 | 2,813 | 2,770 | 2,780 | 14,800 |
| 2019/10/08 | 2,849 | 2,850 | 2,780 | 2,795 | 29,400 |
| 2019/10/07 | 2,811 | 2,858 | 2,800 | 2,834 | 47,000 |
| 2019/10/04 | 2,836 | 2,883 | 2,701 | 2,810 | 151,200 |
| 2019/10/03 | 2,710 | 2,835 | 2,709 | 2,835 | 154,800 |
| 2019/10/02 | 2,640 | 2,725 | 2,600 | 2,693 | 83,200 |
| 2019/10/01 | 2,636 | 2,654 | 2,601 | 2,642 | 41,200 |
| 2019/09/30 | 2,600 | 2,628 | 2,540 | 2,611 | 44,800 |
| 2019/09/27 | 2,551 | 2,578 | 2,525 | 2,552 | 17,100 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 5,110 | 5,160 | 5,100 | 5,130 | 18,100 |
| 2019/09/25 | 5,150 | 5,190 | 5,100 | 5,100 | 10,900 |
| 2019/09/24 | 5,160 | 5,210 | 5,120 | 5,190 | 29,400 |
| 2019/09/20 | 5,100 | 5,110 | 5,050 | 5,080 | 12,400 |
| 2019/09/19 | 5,050 | 5,160 | 5,050 | 5,100 | 18,200 |
| 2019/09/18 | 5,170 | 5,170 | 5,000 | 5,080 | 33,900 |
| 2019/09/17 | 5,120 | 5,210 | 5,110 | 5,160 | 24,700 |
| 2019/09/13 | 5,340 | 5,670 | 5,020 | 5,120 | 269,700 |
| 2019/09/12 | 5,330 | 5,340 | 5,140 | 5,160 | 25,500 |
| 2019/09/11 | 5,090 | 5,290 | 5,080 | 5,260 | 28,600 |
| 2019/09/10 | 5,200 | 5,200 | 5,060 | 5,070 | 23,700 |
| 2019/09/09 | 5,130 | 5,210 | 5,130 | 5,180 | 11,200 |
| 2019/09/06 | 5,270 | 5,270 | 5,120 | 5,130 | 16,600 |
| 2019/09/05 | 5,180 | 5,230 | 5,130 | 5,210 | 9,500 |
| 2019/09/04 | 5,270 | 5,270 | 5,090 | 5,100 | 14,700 |
| 2019/09/03 | 5,150 | 5,210 | 5,070 | 5,210 | 12,300 |
| 2019/09/02 | 5,130 | 5,160 | 5,040 | 5,090 | 16,600 |
| 2019/08/30 | 5,110 | 5,150 | 5,070 | 5,130 | 14,600 |
| 2019/08/29 | 5,220 | 5,250 | 5,060 | 5,130 | 22,400 |
| 2019/08/28 | 5,320 | 5,340 | 5,220 | 5,220 | 17,700 |
| 2019/08/27 | 5,410 | 5,430 | 5,330 | 5,350 | 8,000 |
| 2019/08/26 | 5,310 | 5,460 | 5,310 | 5,450 | 16,000 |
| 2019/08/23 | 5,340 | 5,470 | 5,340 | 5,410 | 13,100 |
| 2019/08/22 | 5,370 | 5,380 | 5,300 | 5,330 | 14,300 |
| 2019/08/21 | 5,350 | 5,370 | 5,250 | 5,370 | 24,600 |
| 2019/08/20 | 5,280 | 5,450 | 5,260 | 5,450 | 15,800 |
| 2019/08/19 | 5,550 | 5,550 | 5,200 | 5,260 | 31,600 |
| 2019/08/16 | 5,620 | 5,640 | 5,480 | 5,510 | 27,100 |
| 2019/08/15 | 5,380 | 5,590 | 5,340 | 5,580 | 45,200 |
| 2019/08/14 | 5,460 | 5,510 | 5,320 | 5,360 | 18,800 |
| 2019/08/13 | 5,280 | 5,450 | 5,180 | 5,420 | 19,100 |
| 2019/08/09 | 5,280 | 5,340 | 5,230 | 5,280 | 7,800 |
| 2019/08/08 | 5,440 | 5,440 | 5,270 | 5,280 | 24,500 |
| 2019/08/07 | 5,160 | 5,360 | 5,140 | 5,340 | 54,600 |
| 2019/08/06 | 4,920 | 5,150 | 4,870 | 5,140 | 27,500 |
| 2019/08/05 | 5,200 | 5,210 | 4,980 | 5,070 | 46,900 |
| 2019/08/02 | 5,150 | 5,280 | 5,150 | 5,220 | 26,200 |
| 2019/08/01 | 5,300 | 5,320 | 5,170 | 5,200 | 21,300 |
| 2019/07/31 | 5,290 | 5,390 | 5,190 | 5,280 | 35,000 |
| 2019/07/30 | 5,580 | 5,610 | 5,340 | 5,360 | 37,100 |
| 2019/07/29 | 5,470 | 5,610 | 5,470 | 5,580 | 17,600 |
| 2019/07/26 | 5,630 | 5,700 | 5,470 | 5,500 | 36,900 |
| 2019/07/25 | 5,800 | 5,920 | 5,700 | 5,710 | 31,000 |
| 2019/07/24 | 5,930 | 5,930 | 5,770 | 5,800 | 36,200 |
| 2019/07/23 | 5,710 | 5,890 | 5,670 | 5,880 | 42,700 |
| 2019/07/22 | 5,680 | 5,870 | 5,590 | 5,670 | 57,000 |
| 2019/07/19 | 5,460 | 5,680 | 5,440 | 5,620 | 61,900 |
| 2019/07/18 | 5,390 | 5,600 | 5,390 | 5,500 | 43,900 |
| 2019/07/17 | 5,360 | 5,510 | 5,300 | 5,390 | 37,700 |
| 2019/07/16 | 5,200 | 5,490 | 5,190 | 5,410 | 72,300 |
| 2019/07/12 | 5,290 | 5,290 | 5,200 | 5,220 | 22,400 |
| 2019/07/11 | 5,250 | 5,280 | 5,220 | 5,250 | 16,900 |
| 2019/07/10 | 5,180 | 5,250 | 5,170 | 5,240 | 30,600 |
| 2019/07/09 | 5,140 | 5,170 | 5,060 | 5,130 | 15,000 |
| 2019/07/08 | 5,170 | 5,260 | 5,050 | 5,140 | 31,800 |
| 2019/07/05 | 5,120 | 5,150 | 5,010 | 5,150 | 22,800 |
| 2019/07/04 | 5,100 | 5,160 | 5,010 | 5,080 | 36,900 |
| 2019/07/03 | 4,990 | 5,080 | 4,895 | 5,050 | 60,100 |
| 2019/07/02 | 4,930 | 4,935 | 4,860 | 4,890 | 27,000 |
| 2019/07/01 | 5,040 | 5,060 | 4,870 | 4,875 | 57,300 |
| 2019/06/28 | 4,895 | 5,050 | 4,810 | 5,000 | 84,600 |
| 2019/06/27 | 4,795 | 4,815 | 4,700 | 4,775 | 50,200 |
| 2019/06/26 | 4,730 | 4,795 | 4,680 | 4,795 | 33,400 |
| 2019/06/25 | 4,950 | 4,995 | 4,690 | 4,730 | 59,100 |
| 2019/06/24 | 4,970 | 5,020 | 4,865 | 4,915 | 42,800 |
| 2019/06/21 | 5,130 | 5,190 | 5,050 | 5,070 | 36,900 |
| 2019/06/20 | 5,050 | 5,210 | 5,050 | 5,120 | 38,800 |
| 2019/06/19 | 5,000 | 5,170 | 4,910 | 5,050 | 74,800 |
| 2019/06/18 | 5,110 | 5,110 | 4,870 | 4,925 | 71,200 |
| 2019/06/17 | 5,210 | 5,250 | 5,030 | 5,110 | 76,100 |
| 2019/06/14 | 5,340 | 5,350 | 5,160 | 5,200 | 87,400 |
| 2019/06/13 | 4,880 | 5,460 | 4,880 | 5,430 | 222,500 |
| 2019/06/12 | 5,130 | 5,180 | 4,830 | 4,885 | 215,600 |
| 2019/06/11 | 5,780 | 6,370 | 5,100 | 5,180 | 528,600 |
| 2019/06/10 | 5,480 | 5,520 | 5,400 | 5,480 | 69,900 |
| 2019/06/07 | 5,290 | 5,400 | 5,260 | 5,400 | 28,700 |
| 2019/06/06 | 5,380 | 5,420 | 5,280 | 5,340 | 37,300 |
| 2019/06/05 | 5,300 | 5,380 | 5,240 | 5,360 | 35,100 |
| 2019/06/04 | 5,200 | 5,250 | 5,100 | 5,210 | 34,300 |
| 2019/06/03 | 5,210 | 5,270 | 5,080 | 5,210 | 55,000 |
| 2019/05/31 | 5,310 | 5,430 | 5,160 | 5,250 | 63,300 |
| 2019/05/30 | 5,050 | 5,360 | 5,040 | 5,210 | 53,300 |
| 2019/05/29 | 5,220 | 5,270 | 5,090 | 5,100 | 50,600 |
| 2019/05/28 | 5,290 | 5,390 | 5,240 | 5,240 | 74,700 |
| 2019/05/27 | 5,310 | 5,380 | 5,130 | 5,290 | 100,700 |
| 2019/05/24 | 5,040 | 5,330 | 4,980 | 5,210 | 126,500 |
| 2019/05/23 | 4,805 | 5,060 | 4,785 | 5,040 | 142,700 |
| 2019/05/22 | 4,795 | 4,850 | 4,750 | 4,775 | 50,900 |
| 2019/05/21 | 4,800 | 4,850 | 4,700 | 4,750 | 89,600 |
| 2019/05/20 | 4,735 | 4,780 | 4,655 | 4,745 | 46,600 |
| 2019/05/17 | 4,710 | 4,795 | 4,660 | 4,700 | 73,500 |
| 2019/05/16 | 4,705 | 4,730 | 4,595 | 4,660 | 66,800 |
| 2019/05/15 | 4,415 | 4,750 | 4,415 | 4,750 | 147,600 |
| 2019/05/14 | 4,235 | 4,510 | 4,230 | 4,485 | 37,400 |
| 2019/05/13 | 4,510 | 4,520 | 4,395 | 4,445 | 51,400 |
| 2019/05/10 | 4,100 | 4,390 | 4,085 | 4,370 | 85,400 |
| 2019/05/09 | 4,325 | 4,360 | 3,985 | 4,070 | 107,900 |
| 2019/05/08 | 4,385 | 4,660 | 4,340 | 4,345 | 251,700 |
| 2019/05/07 | 4,080 | 4,290 | 4,080 | 4,285 | 82,200 |
| 2019/04/26 | 3,875 | 3,985 | 3,805 | 3,975 | 21,800 |
| 2019/04/25 | 3,800 | 3,925 | 3,800 | 3,900 | 25,000 |
| 2019/04/24 | 3,870 | 3,930 | 3,820 | 3,830 | 18,000 |
| 2019/04/23 | 4,010 | 4,025 | 3,870 | 3,885 | 28,000 |
| 2019/04/22 | 3,905 | 4,030 | 3,845 | 4,005 | 46,500 |
| 2019/04/19 | 3,855 | 3,935 | 3,800 | 3,800 | 32,300 |
| 2019/04/18 | 3,860 | 3,860 | 3,780 | 3,805 | 22,200 |
| 2019/04/17 | 3,880 | 3,880 | 3,810 | 3,860 | 25,900 |
| 2019/04/16 | 3,900 | 3,950 | 3,885 | 3,885 | 32,200 |
| 2019/04/15 | 3,990 | 3,990 | 3,885 | 3,945 | 33,500 |
| 2019/04/12 | 4,045 | 4,045 | 3,920 | 3,930 | 53,200 |
| 2019/04/11 | 4,115 | 4,115 | 4,030 | 4,035 | 42,200 |
| 2019/04/10 | 4,110 | 4,155 | 4,110 | 4,125 | 10,200 |
| 2019/04/09 | 4,230 | 4,230 | 4,130 | 4,155 | 26,400 |
| 2019/04/08 | 4,310 | 4,375 | 4,230 | 4,245 | 24,000 |
| 2019/04/05 | 4,185 | 4,285 | 4,160 | 4,255 | 40,900 |
| 2019/04/04 | 4,150 | 4,200 | 4,120 | 4,135 | 18,400 |
| 2019/04/03 | 4,155 | 4,235 | 4,105 | 4,150 | 38,500 |
| 2019/04/02 | 4,160 | 4,185 | 4,120 | 4,155 | 36,500 |
| 2019/04/01 | 4,175 | 4,245 | 4,115 | 4,175 | 54,100 |
| 2019/03/29 | 4,195 | 4,250 | 4,110 | 4,175 | 72,700 |
| 2019/03/28 | 4,295 | 4,325 | 4,180 | 4,195 | 71,700 |
| 2019/03/27 | 4,280 | 4,365 | 4,265 | 4,365 | 33,000 |
| 2019/03/26 | 4,445 | 4,445 | 4,215 | 4,255 | 54,900 |
| 2019/03/25 | 4,285 | 4,395 | 4,215 | 4,380 | 40,400 |
| 2019/03/22 | 4,515 | 4,580 | 4,410 | 4,440 | 32,600 |
| 2019/03/20 | 4,560 | 4,640 | 4,520 | 4,560 | 48,300 |
| 2019/03/19 | 4,435 | 4,530 | 4,385 | 4,525 | 20,000 |
| 2019/03/18 | 4,435 | 4,620 | 4,435 | 4,470 | 40,900 |
| 2019/03/15 | 4,500 | 4,540 | 4,405 | 4,430 | 28,200 |
| 2019/03/14 | 4,370 | 4,570 | 4,370 | 4,515 | 59,700 |
| 2019/03/13 | 4,465 | 4,465 | 4,260 | 4,415 | 64,700 |
| 2019/03/12 | 4,395 | 4,510 | 4,350 | 4,470 | 61,400 |
| 2019/03/11 | 4,230 | 4,365 | 4,150 | 4,350 | 56,000 |
| 2019/03/08 | 4,350 | 4,350 | 4,170 | 4,195 | 80,500 |
| 2019/03/07 | 4,475 | 4,480 | 4,375 | 4,420 | 79,800 |
| 2019/03/06 | 4,745 | 4,750 | 4,480 | 4,500 | 154,200 |
| 2019/03/05 | 4,580 | 4,620 | 4,530 | 4,585 | 20,900 |
| 2019/03/04 | 4,650 | 4,755 | 4,605 | 4,615 | 65,800 |
| 2019/03/01 | 4,600 | 4,685 | 4,575 | 4,620 | 47,800 |
| 2019/02/28 | 4,480 | 4,580 | 4,450 | 4,500 | 35,700 |
| 2019/02/27 | 4,485 | 4,535 | 4,425 | 4,525 | 26,900 |
| 2019/02/26 | 4,620 | 4,620 | 4,420 | 4,440 | 68,000 |
| 2019/02/25 | 4,635 | 4,680 | 4,585 | 4,625 | 27,300 |
| 2019/02/22 | 4,650 | 4,705 | 4,615 | 4,630 | 51,800 |
| 2019/02/21 | 4,580 | 4,670 | 4,485 | 4,660 | 44,200 |
| 2019/02/20 | 4,615 | 4,710 | 4,575 | 4,575 | 48,300 |
| 2019/02/19 | 4,585 | 4,720 | 4,530 | 4,640 | 54,600 |
| 2019/02/18 | 4,415 | 4,570 | 4,415 | 4,530 | 31,600 |
| 2019/02/15 | 4,530 | 4,530 | 4,400 | 4,400 | 35,400 |
| 2019/02/14 | 4,440 | 4,590 | 4,410 | 4,560 | 24,000 |
| 2019/02/13 | 4,465 | 4,465 | 4,400 | 4,445 | 16,700 |
| 2019/02/12 | 4,440 | 4,470 | 4,400 | 4,405 | 17,600 |
| 2019/02/08 | 4,535 | 4,550 | 4,410 | 4,445 | 18,100 |
| 2019/02/07 | 4,600 | 4,600 | 4,465 | 4,530 | 26,900 |
| 2019/02/06 | 4,645 | 4,645 | 4,540 | 4,595 | 19,600 |
| 2019/02/05 | 4,595 | 4,660 | 4,505 | 4,645 | 34,600 |
| 2019/02/04 | 4,645 | 4,705 | 4,550 | 4,590 | 25,700 |
| 2019/02/01 | 4,655 | 4,665 | 4,590 | 4,605 | 17,000 |
| 2019/01/31 | 4,520 | 4,680 | 4,495 | 4,620 | 58,200 |
| 2019/01/30 | 4,500 | 4,650 | 4,380 | 4,390 | 53,600 |
| 2019/01/29 | 4,570 | 4,575 | 4,375 | 4,460 | 72,500 |
| 2019/01/28 | 4,660 | 4,670 | 4,570 | 4,575 | 34,000 |
| 2019/01/25 | 4,695 | 4,720 | 4,625 | 4,630 | 38,500 |
| 2019/01/24 | 4,720 | 4,735 | 4,630 | 4,710 | 32,200 |
| 2019/01/23 | 4,680 | 4,760 | 4,545 | 4,700 | 115,200 |
| 2019/01/22 | 4,655 | 4,740 | 4,570 | 4,595 | 64,200 |
| 2019/01/21 | 4,895 | 4,905 | 4,640 | 4,655 | 54,400 |
| 2019/01/18 | 4,985 | 5,030 | 4,830 | 4,855 | 35,300 |
| 2019/01/17 | 5,010 | 5,070 | 4,805 | 4,925 | 75,800 |
| 2019/01/16 | 4,830 | 5,190 | 4,830 | 4,975 | 128,900 |
| 2019/01/15 | 4,730 | 4,895 | 4,715 | 4,820 | 77,100 |
| 2019/01/11 | 4,620 | 4,750 | 4,530 | 4,645 | 81,300 |
| 2019/01/10 | 4,620 | 4,785 | 4,505 | 4,550 | 111,100 |
| 2019/01/09 | 4,920 | 5,130 | 4,605 | 4,685 | 340,900 |
| 2019/01/08 | 4,930 | 4,990 | 4,930 | 4,930 | 50,100 |
| 2019/01/07 | 6,270 | 6,330 | 5,860 | 5,930 | 95,700 |
| 2019/01/04 | 5,550 | 6,130 | 5,460 | 6,090 | 121,800 |