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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,666 | 1,776 | 1,655 | 1,763 | 368,400 |
| 2022/12/29 | 1,595 | 1,700 | 1,585 | 1,695 | 443,600 |
| 2022/12/28 | 1,581 | 1,633 | 1,555 | 1,604 | 483,200 |
| 2022/12/27 | 1,700 | 1,729 | 1,593 | 1,611 | 1,626,900 |
| 2022/12/26 | 1,929 | 2,050 | 1,915 | 1,992 | 342,000 |
| 2022/12/23 | 1,939 | 1,975 | 1,838 | 1,906 | 214,200 |
| 2022/12/22 | 1,864 | 1,925 | 1,851 | 1,906 | 143,300 |
| 2022/12/21 | 1,775 | 1,918 | 1,770 | 1,878 | 213,200 |
| 2022/12/20 | 1,870 | 1,880 | 1,760 | 1,815 | 227,000 |
| 2022/12/19 | 1,858 | 1,901 | 1,843 | 1,869 | 131,400 |
| 2022/12/16 | 1,889 | 1,919 | 1,844 | 1,866 | 217,000 |
| 2022/12/15 | 1,949 | 1,969 | 1,881 | 1,908 | 255,500 |
| 2022/12/14 | 1,883 | 1,962 | 1,872 | 1,939 | 448,200 |
| 2022/12/13 | 1,740 | 1,910 | 1,725 | 1,910 | 842,300 |
| 2022/12/12 | 1,745 | 1,816 | 1,696 | 1,739 | 1,269,500 |
| 2022/12/09 | 1,422 | 1,704 | 1,410 | 1,704 | 945,400 |
| 2022/12/08 | 1,427 | 1,432 | 1,387 | 1,404 | 39,900 |
| 2022/12/07 | 1,470 | 1,470 | 1,427 | 1,439 | 17,600 |
| 2022/12/06 | 1,457 | 1,458 | 1,428 | 1,455 | 20,200 |
| 2022/12/05 | 1,498 | 1,503 | 1,455 | 1,455 | 15,300 |
| 2022/12/02 | 1,496 | 1,521 | 1,462 | 1,510 | 31,300 |
| 2022/12/01 | 1,557 | 1,557 | 1,496 | 1,496 | 25,600 |
| 2022/11/30 | 1,545 | 1,559 | 1,517 | 1,557 | 34,400 |
| 2022/11/29 | 1,531 | 1,565 | 1,525 | 1,561 | 22,800 |
| 2022/11/28 | 1,550 | 1,583 | 1,529 | 1,547 | 36,200 |
| 2022/11/25 | 1,658 | 1,658 | 1,491 | 1,537 | 137,400 |
| 2022/11/24 | 1,658 | 1,662 | 1,640 | 1,647 | 29,700 |
| 2022/11/22 | 1,643 | 1,662 | 1,623 | 1,638 | 24,900 |
| 2022/11/21 | 1,601 | 1,640 | 1,587 | 1,638 | 25,000 |
| 2022/11/18 | 1,581 | 1,605 | 1,551 | 1,605 | 25,600 |
| 2022/11/17 | 1,599 | 1,612 | 1,569 | 1,580 | 11,400 |
| 2022/11/16 | 1,548 | 1,610 | 1,521 | 1,593 | 28,000 |
| 2022/11/15 | 1,528 | 1,565 | 1,510 | 1,565 | 36,000 |
| 2022/11/14 | 1,498 | 1,530 | 1,492 | 1,519 | 15,100 |
| 2022/11/11 | 1,484 | 1,531 | 1,484 | 1,498 | 30,500 |
| 2022/11/10 | 1,532 | 1,532 | 1,491 | 1,518 | 20,500 |
| 2022/11/09 | 1,535 | 1,548 | 1,526 | 1,548 | 13,800 |
| 2022/11/08 | 1,515 | 1,538 | 1,513 | 1,527 | 21,300 |
| 2022/11/07 | 1,500 | 1,530 | 1,500 | 1,506 | 25,800 |
| 2022/11/04 | 1,500 | 1,500 | 1,481 | 1,492 | 34,200 |
| 2022/11/02 | 1,493 | 1,500 | 1,461 | 1,497 | 13,700 |
| 2022/11/01 | 1,500 | 1,502 | 1,473 | 1,483 | 10,200 |
| 2022/10/31 | 1,500 | 1,508 | 1,470 | 1,495 | 30,100 |
| 2022/10/28 | 1,408 | 1,500 | 1,399 | 1,499 | 98,900 |
| 2022/10/27 | 1,421 | 1,430 | 1,411 | 1,422 | 8,600 |
| 2022/10/26 | 1,438 | 1,443 | 1,415 | 1,420 | 14,400 |
| 2022/10/25 | 1,450 | 1,459 | 1,426 | 1,441 | 17,500 |
| 2022/10/24 | 1,436 | 1,469 | 1,408 | 1,465 | 40,500 |
| 2022/10/21 | 1,430 | 1,430 | 1,410 | 1,413 | 8,700 |
| 2022/10/20 | 1,424 | 1,434 | 1,412 | 1,426 | 8,700 |
| 2022/10/19 | 1,424 | 1,438 | 1,424 | 1,438 | 11,600 |
| 2022/10/18 | 1,450 | 1,454 | 1,426 | 1,426 | 18,700 |
| 2022/10/17 | 1,427 | 1,443 | 1,415 | 1,434 | 29,500 |
| 2022/10/14 | 1,434 | 1,434 | 1,398 | 1,423 | 24,900 |
| 2022/10/13 | 1,409 | 1,413 | 1,381 | 1,381 | 15,000 |
| 2022/10/12 | 1,418 | 1,434 | 1,399 | 1,424 | 38,700 |
| 2022/10/11 | 1,383 | 1,425 | 1,383 | 1,405 | 34,500 |
| 2022/10/07 | 1,440 | 1,450 | 1,395 | 1,397 | 56,100 |
| 2022/10/06 | 1,420 | 1,483 | 1,420 | 1,447 | 144,000 |
| 2022/10/05 | 1,397 | 1,414 | 1,374 | 1,407 | 96,300 |
| 2022/10/04 | 1,320 | 1,345 | 1,302 | 1,339 | 31,600 |
| 2022/10/03 | 1,302 | 1,303 | 1,256 | 1,295 | 41,600 |
| 2022/09/30 | 1,325 | 1,329 | 1,303 | 1,319 | 22,400 |
| 2022/09/29 | 1,375 | 1,375 | 1,324 | 1,327 | 30,600 |
| 2022/09/28 | 1,361 | 1,366 | 1,326 | 1,353 | 48,500 |
| 2022/09/27 | 1,307 | 1,378 | 1,286 | 1,366 | 145,600 |
| 2022/09/26 | 1,270 | 1,293 | 1,255 | 1,264 | 97,700 |
| 2022/09/22 | 1,288 | 1,335 | 1,277 | 1,300 | 128,700 |
| 2022/09/21 | 1,245 | 1,329 | 1,238 | 1,301 | 239,300 |
| 2022/09/20 | 1,210 | 1,262 | 1,192 | 1,259 | 191,300 |
| 2022/09/16 | 1,259 | 1,259 | 1,176 | 1,199 | 449,500 |
| 2022/09/15 | 1,344 | 1,361 | 1,247 | 1,263 | 511,800 |
| 2022/09/14 | 1,452 | 1,537 | 1,323 | 1,360 | 1,017,500 |
| 2022/09/13 | 1,423 | 1,466 | 1,416 | 1,439 | 77,400 |
| 2022/09/12 | 1,399 | 1,439 | 1,392 | 1,422 | 44,700 |
| 2022/09/09 | 1,353 | 1,387 | 1,351 | 1,376 | 30,500 |
| 2022/09/08 | 1,389 | 1,412 | 1,373 | 1,373 | 26,900 |
| 2022/09/07 | 1,403 | 1,408 | 1,355 | 1,398 | 47,700 |
| 2022/09/06 | 1,416 | 1,435 | 1,384 | 1,430 | 26,800 |
| 2022/09/05 | 1,391 | 1,460 | 1,391 | 1,427 | 54,700 |
| 2022/09/02 | 1,403 | 1,416 | 1,369 | 1,387 | 38,700 |
| 2022/09/01 | 1,348 | 1,448 | 1,328 | 1,427 | 136,400 |
| 2022/08/31 | 1,310 | 1,348 | 1,310 | 1,348 | 15,900 |
| 2022/08/30 | 1,312 | 1,328 | 1,309 | 1,319 | 8,200 |
| 2022/08/29 | 1,300 | 1,316 | 1,300 | 1,312 | 16,200 |
| 2022/08/26 | 1,330 | 1,355 | 1,325 | 1,336 | 24,600 |
| 2022/08/25 | 1,323 | 1,330 | 1,315 | 1,330 | 17,200 |
| 2022/08/24 | 1,298 | 1,313 | 1,294 | 1,307 | 19,400 |
| 2022/08/23 | 1,317 | 1,317 | 1,286 | 1,295 | 38,400 |
| 2022/08/22 | 1,318 | 1,338 | 1,295 | 1,338 | 24,200 |
| 2022/08/19 | 1,291 | 1,338 | 1,291 | 1,338 | 33,000 |
| 2022/08/18 | 1,287 | 1,301 | 1,271 | 1,290 | 15,300 |
| 2022/08/17 | 1,273 | 1,293 | 1,270 | 1,287 | 11,600 |
| 2022/08/16 | 1,251 | 1,283 | 1,247 | 1,273 | 24,000 |
| 2022/08/15 | 1,264 | 1,271 | 1,246 | 1,251 | 22,800 |
| 2022/08/12 | 1,238 | 1,266 | 1,222 | 1,263 | 51,600 |
| 2022/08/10 | 1,282 | 1,282 | 1,238 | 1,238 | 60,900 |
| 2022/08/09 | 1,299 | 1,299 | 1,283 | 1,291 | 17,100 |
| 2022/08/08 | 1,302 | 1,307 | 1,282 | 1,295 | 35,700 |
| 2022/08/05 | 1,328 | 1,331 | 1,300 | 1,304 | 82,200 |
| 2022/08/04 | 1,331 | 1,375 | 1,330 | 1,372 | 25,400 |
| 2022/08/03 | 1,378 | 1,378 | 1,315 | 1,321 | 72,200 |
| 2022/08/02 | 1,389 | 1,394 | 1,361 | 1,385 | 30,300 |
| 2022/08/01 | 1,345 | 1,390 | 1,340 | 1,384 | 73,200 |
| 2022/07/29 | 1,310 | 1,341 | 1,307 | 1,341 | 45,400 |
| 2022/07/28 | 1,317 | 1,321 | 1,290 | 1,304 | 142,000 |
| 2022/07/27 | 1,300 | 1,351 | 1,300 | 1,335 | 308,100 |
| 2022/07/26 | 1,293 | 1,310 | 1,284 | 1,299 | 77,900 |
| 2022/07/25 | 1,300 | 1,302 | 1,286 | 1,300 | 62,100 |
| 2022/07/22 | 1,328 | 1,328 | 1,295 | 1,312 | 74,500 |
| 2022/07/21 | 1,300 | 1,347 | 1,300 | 1,347 | 43,200 |
| 2022/07/20 | 1,300 | 1,302 | 1,293 | 1,300 | 40,300 |
| 2022/07/19 | 1,279 | 1,302 | 1,279 | 1,291 | 25,700 |
| 2022/07/15 | 1,303 | 1,303 | 1,264 | 1,279 | 43,800 |
| 2022/07/14 | 1,330 | 1,330 | 1,305 | 1,314 | 29,700 |
| 2022/07/13 | 1,348 | 1,348 | 1,310 | 1,331 | 39,600 |
| 2022/07/12 | 1,349 | 1,349 | 1,322 | 1,340 | 38,300 |
| 2022/07/11 | 1,360 | 1,361 | 1,335 | 1,350 | 78,300 |
| 2022/07/08 | 1,412 | 1,413 | 1,374 | 1,374 | 32,000 |
| 2022/07/07 | 1,405 | 1,408 | 1,377 | 1,407 | 25,800 |
| 2022/07/06 | 1,411 | 1,422 | 1,385 | 1,401 | 31,500 |
| 2022/07/05 | 1,423 | 1,440 | 1,409 | 1,418 | 19,200 |
| 2022/07/04 | 1,450 | 1,450 | 1,399 | 1,423 | 33,500 |
| 2022/07/01 | 1,521 | 1,521 | 1,450 | 1,460 | 39,400 |
| 2022/06/30 | 1,550 | 1,550 | 1,521 | 1,521 | 20,500 |
| 2022/06/29 | 1,539 | 1,551 | 1,527 | 1,550 | 34,300 |
| 2022/06/28 | 1,542 | 1,556 | 1,531 | 1,550 | 19,800 |
| 2022/06/27 | 1,549 | 1,550 | 1,516 | 1,543 | 29,800 |
| 2022/06/24 | 1,550 | 1,552 | 1,527 | 1,541 | 25,500 |
| 2022/06/23 | 1,550 | 1,552 | 1,525 | 1,537 | 30,100 |
| 2022/06/22 | 1,586 | 1,602 | 1,541 | 1,550 | 46,300 |
| 2022/06/21 | 1,548 | 1,614 | 1,548 | 1,600 | 46,900 |
| 2022/06/20 | 1,633 | 1,640 | 1,522 | 1,532 | 58,600 |
| 2022/06/17 | 1,625 | 1,669 | 1,605 | 1,640 | 26,500 |
| 2022/06/16 | 1,698 | 1,713 | 1,643 | 1,651 | 26,800 |
| 2022/06/15 | 1,654 | 1,681 | 1,648 | 1,672 | 19,900 |
| 2022/06/14 | 1,642 | 1,696 | 1,614 | 1,663 | 63,100 |
| 2022/06/13 | 1,779 | 1,779 | 1,682 | 1,682 | 78,400 |
| 2022/06/10 | 1,811 | 1,826 | 1,757 | 1,786 | 100,400 |
| 2022/06/09 | 1,710 | 1,854 | 1,676 | 1,810 | 295,800 |
| 2022/06/08 | 1,544 | 1,709 | 1,522 | 1,698 | 275,700 |
| 2022/06/07 | 1,575 | 1,591 | 1,504 | 1,504 | 87,900 |
| 2022/06/06 | 1,542 | 1,579 | 1,522 | 1,575 | 36,700 |
| 2022/06/03 | 1,520 | 1,548 | 1,520 | 1,542 | 18,000 |
| 2022/06/02 | 1,533 | 1,533 | 1,504 | 1,511 | 14,100 |
| 2022/06/01 | 1,515 | 1,548 | 1,501 | 1,545 | 24,300 |
| 2022/05/31 | 1,539 | 1,539 | 1,482 | 1,515 | 22,000 |
| 2022/05/30 | 1,482 | 1,528 | 1,476 | 1,528 | 47,500 |
| 2022/05/27 | 1,497 | 1,497 | 1,462 | 1,473 | 10,900 |
| 2022/05/26 | 1,450 | 1,488 | 1,442 | 1,472 | 26,200 |
| 2022/05/25 | 1,519 | 1,519 | 1,436 | 1,462 | 33,000 |
| 2022/05/24 | 1,503 | 1,529 | 1,487 | 1,519 | 28,000 |
| 2022/05/23 | 1,491 | 1,515 | 1,480 | 1,498 | 18,300 |
| 2022/05/20 | 1,452 | 1,502 | 1,429 | 1,499 | 27,400 |
| 2022/05/19 | 1,412 | 1,463 | 1,412 | 1,457 | 13,300 |
| 2022/05/18 | 1,468 | 1,468 | 1,427 | 1,455 | 16,700 |
| 2022/05/17 | 1,440 | 1,458 | 1,411 | 1,458 | 20,600 |
| 2022/05/16 | 1,440 | 1,440 | 1,402 | 1,435 | 20,200 |
| 2022/05/13 | 1,353 | 1,413 | 1,340 | 1,410 | 25,600 |
| 2022/05/12 | 1,370 | 1,376 | 1,327 | 1,358 | 37,900 |
| 2022/05/11 | 1,326 | 1,370 | 1,326 | 1,350 | 22,400 |
| 2022/05/10 | 1,352 | 1,355 | 1,326 | 1,351 | 29,900 |
| 2022/05/09 | 1,385 | 1,389 | 1,365 | 1,377 | 19,600 |
| 2022/05/06 | 1,445 | 1,445 | 1,394 | 1,403 | 28,100 |
| 2022/05/02 | 1,440 | 1,447 | 1,396 | 1,445 | 28,100 |
| 2022/04/28 | 1,422 | 1,441 | 1,394 | 1,441 | 29,300 |
| 2022/04/27 | 1,388 | 1,433 | 1,385 | 1,433 | 64,900 |
| 2022/04/26 | 1,397 | 1,426 | 1,387 | 1,418 | 27,300 |
| 2022/04/25 | 1,383 | 1,428 | 1,383 | 1,416 | 35,000 |
| 2022/04/22 | 1,427 | 1,447 | 1,387 | 1,424 | 38,200 |
| 2022/04/21 | 1,449 | 1,456 | 1,412 | 1,425 | 28,600 |
| 2022/04/20 | 1,430 | 1,450 | 1,418 | 1,449 | 27,200 |
| 2022/04/19 | 1,464 | 1,464 | 1,422 | 1,424 | 19,300 |
| 2022/04/18 | 1,495 | 1,495 | 1,462 | 1,467 | 16,800 |
| 2022/04/15 | 1,423 | 1,485 | 1,397 | 1,466 | 41,100 |
| 2022/04/14 | 1,460 | 1,473 | 1,424 | 1,424 | 17,600 |
| 2022/04/13 | 1,446 | 1,465 | 1,425 | 1,455 | 30,500 |
| 2022/04/12 | 1,504 | 1,504 | 1,421 | 1,431 | 67,400 |
| 2022/04/11 | 1,516 | 1,556 | 1,515 | 1,522 | 45,600 |
| 2022/04/08 | 1,504 | 1,519 | 1,469 | 1,516 | 43,800 |
| 2022/04/07 | 1,518 | 1,545 | 1,493 | 1,524 | 51,600 |
| 2022/04/06 | 1,537 | 1,554 | 1,493 | 1,544 | 53,600 |
| 2022/04/05 | 1,531 | 1,557 | 1,512 | 1,548 | 34,000 |
| 2022/04/04 | 1,509 | 1,533 | 1,500 | 1,531 | 31,800 |
| 2022/04/01 | 1,506 | 1,510 | 1,470 | 1,510 | 40,200 |
| 2022/03/31 | 1,530 | 1,565 | 1,523 | 1,526 | 70,600 |
| 2022/03/30 | 1,481 | 1,520 | 1,465 | 1,519 | 66,400 |
| 2022/03/29 | 1,453 | 1,472 | 1,440 | 1,472 | 19,800 |
| 2022/03/28 | 1,500 | 1,501 | 1,433 | 1,458 | 42,200 |
| 2022/03/25 | 1,517 | 1,519 | 1,474 | 1,500 | 38,100 |
| 2022/03/24 | 1,455 | 1,501 | 1,428 | 1,501 | 56,900 |
| 2022/03/23 | 1,501 | 1,510 | 1,457 | 1,473 | 86,600 |
| 2022/03/22 | 1,552 | 1,555 | 1,476 | 1,505 | 118,900 |
| 2022/03/18 | 1,482 | 1,524 | 1,480 | 1,520 | 108,400 |
| 2022/03/17 | 1,400 | 1,482 | 1,393 | 1,482 | 123,300 |
| 2022/03/16 | 1,351 | 1,380 | 1,324 | 1,380 | 89,400 |
| 2022/03/15 | 1,291 | 1,337 | 1,274 | 1,337 | 68,900 |
| 2022/03/14 | 1,228 | 1,273 | 1,220 | 1,261 | 70,400 |
| 2022/03/11 | 1,193 | 1,222 | 1,188 | 1,209 | 120,400 |
| 2022/03/10 | 1,141 | 1,193 | 1,140 | 1,177 | 56,600 |
| 2022/03/09 | 1,134 | 1,160 | 1,126 | 1,134 | 33,400 |
| 2022/03/08 | 1,127 | 1,191 | 1,110 | 1,155 | 65,300 |
| 2022/03/07 | 1,128 | 1,177 | 1,102 | 1,157 | 62,700 |
| 2022/03/04 | 1,180 | 1,190 | 1,140 | 1,154 | 75,400 |
| 2022/03/03 | 1,167 | 1,188 | 1,151 | 1,159 | 26,000 |
| 2022/03/02 | 1,153 | 1,179 | 1,148 | 1,167 | 26,400 |
| 2022/03/01 | 1,185 | 1,197 | 1,168 | 1,180 | 31,900 |
| 2022/02/28 | 1,155 | 1,206 | 1,146 | 1,179 | 86,600 |
| 2022/02/25 | 1,140 | 1,162 | 1,110 | 1,158 | 49,000 |
| 2022/02/24 | 1,130 | 1,134 | 1,099 | 1,110 | 37,000 |
| 2022/02/22 | 1,123 | 1,156 | 1,113 | 1,119 | 33,600 |
| 2022/02/21 | 1,145 | 1,170 | 1,117 | 1,143 | 64,300 |
| 2022/02/18 | 1,110 | 1,150 | 1,106 | 1,131 | 35,200 |
| 2022/02/17 | 1,139 | 1,139 | 1,114 | 1,128 | 29,700 |
| 2022/02/16 | 1,121 | 1,142 | 1,102 | 1,139 | 40,800 |
| 2022/02/15 | 1,100 | 1,150 | 1,090 | 1,108 | 50,000 |
| 2022/02/14 | 1,110 | 1,129 | 1,095 | 1,101 | 61,600 |
| 2022/02/10 | 1,135 | 1,154 | 1,115 | 1,140 | 43,200 |
| 2022/02/09 | 1,107 | 1,130 | 1,094 | 1,124 | 40,700 |
| 2022/02/08 | 1,088 | 1,117 | 1,052 | 1,086 | 42,100 |
| 2022/02/07 | 1,120 | 1,120 | 1,074 | 1,088 | 45,100 |
| 2022/02/04 | 1,089 | 1,114 | 1,071 | 1,113 | 30,300 |
| 2022/02/03 | 1,070 | 1,099 | 1,065 | 1,097 | 29,400 |
| 2022/02/02 | 1,089 | 1,096 | 1,066 | 1,087 | 40,800 |
| 2022/02/01 | 1,078 | 1,119 | 1,060 | 1,090 | 72,600 |
| 2022/01/31 | 1,019 | 1,060 | 995 | 1,037 | 73,900 |
| 2022/01/28 | 975 | 986 | 955 | 986 | 98,900 |
| 2022/01/27 | 1,020 | 1,025 | 960 | 960 | 71,800 |
| 2022/01/26 | 1,039 | 1,048 | 1,030 | 1,034 | 21,000 |
| 2022/01/25 | 1,069 | 1,072 | 1,026 | 1,030 | 42,400 |
| 2022/01/24 | 1,043 | 1,066 | 1,019 | 1,058 | 38,500 |
| 2022/01/21 | 1,040 | 1,046 | 1,026 | 1,043 | 31,200 |
| 2022/01/20 | 1,038 | 1,084 | 1,036 | 1,065 | 75,100 |
| 2022/01/19 | 1,040 | 1,042 | 1,023 | 1,031 | 38,500 |
| 2022/01/18 | 1,050 | 1,078 | 1,036 | 1,042 | 73,800 |
| 2022/01/17 | 1,119 | 1,119 | 1,060 | 1,062 | 41,300 |
| 2022/01/14 | 1,120 | 1,131 | 1,091 | 1,103 | 62,100 |
| 2022/01/13 | 1,167 | 1,173 | 1,121 | 1,121 | 73,600 |
| 2022/01/12 | 1,157 | 1,216 | 1,157 | 1,185 | 74,300 |
| 2022/01/11 | 1,220 | 1,240 | 1,139 | 1,156 | 121,600 |
| 2022/01/07 | 1,287 | 1,304 | 1,223 | 1,232 | 75,400 |
| 2022/01/06 | 1,297 | 1,319 | 1,284 | 1,294 | 35,100 |
| 2022/01/05 | 1,312 | 1,320 | 1,296 | 1,313 | 28,600 |
| 2022/01/04 | 1,318 | 1,324 | 1,286 | 1,313 | 37,800 |