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 |
|---|---|---|---|---|---|
| 2023/12/29 | 914 | 920 | 890 | 893 | 146,800 |
| 2023/12/28 | 864 | 909 | 846 | 905 | 352,100 |
| 2023/12/27 | 839 | 884 | 830 | 873 | 981,700 |
| 2023/12/26 | 967 | 982 | 956 | 974 | 132,100 |
| 2023/12/25 | 985 | 989 | 962 | 967 | 180,200 |
| 2023/12/22 | 1,005 | 1,005 | 985 | 986 | 153,400 |
| 2023/12/21 | 1,010 | 1,018 | 1,004 | 1,005 | 87,400 |
| 2023/12/20 | 1,024 | 1,028 | 1,013 | 1,013 | 53,000 |
| 2023/12/19 | 1,034 | 1,039 | 1,007 | 1,024 | 69,000 |
| 2023/12/18 | 1,037 | 1,047 | 1,018 | 1,025 | 44,500 |
| 2023/12/15 | 1,024 | 1,049 | 1,024 | 1,049 | 61,500 |
| 2023/12/14 | 1,051 | 1,051 | 1,014 | 1,020 | 61,900 |
| 2023/12/13 | 1,009 | 1,061 | 1,008 | 1,042 | 200,200 |
| 2023/12/12 | 1,029 | 1,050 | 990 | 998 | 258,700 |
| 2023/12/11 | 1,005 | 1,024 | 983 | 1,013 | 252,200 |
| 2023/12/08 | 1,010 | 1,016 | 994 | 994 | 113,900 |
| 2023/12/07 | 1,032 | 1,032 | 1,011 | 1,013 | 60,100 |
| 2023/12/06 | 1,030 | 1,044 | 1,030 | 1,032 | 29,500 |
| 2023/12/05 | 1,039 | 1,047 | 1,029 | 1,029 | 30,500 |
| 2023/12/04 | 1,030 | 1,051 | 1,029 | 1,048 | 31,800 |
| 2023/12/01 | 1,041 | 1,041 | 1,029 | 1,032 | 21,400 |
| 2023/11/30 | 1,045 | 1,045 | 1,030 | 1,034 | 31,500 |
| 2023/11/29 | 1,064 | 1,069 | 1,041 | 1,042 | 31,600 |
| 2023/11/28 | 1,068 | 1,074 | 1,060 | 1,064 | 26,000 |
| 2023/11/27 | 1,070 | 1,075 | 1,063 | 1,071 | 32,100 |
| 2023/11/24 | 1,050 | 1,067 | 1,050 | 1,065 | 48,300 |
| 2023/11/22 | 1,050 | 1,060 | 1,043 | 1,045 | 41,800 |
| 2023/11/21 | 1,036 | 1,059 | 1,030 | 1,059 | 63,800 |
| 2023/11/20 | 1,030 | 1,045 | 1,025 | 1,025 | 40,500 |
| 2023/11/17 | 1,020 | 1,027 | 1,012 | 1,027 | 35,000 |
| 2023/11/16 | 1,048 | 1,051 | 1,021 | 1,024 | 41,400 |
| 2023/11/15 | 1,042 | 1,052 | 1,037 | 1,048 | 51,500 |
| 2023/11/14 | 1,049 | 1,049 | 1,027 | 1,039 | 22,100 |
| 2023/11/13 | 1,042 | 1,048 | 1,033 | 1,043 | 27,700 |
| 2023/11/10 | 1,017 | 1,040 | 1,011 | 1,040 | 39,500 |
| 2023/11/09 | 1,014 | 1,031 | 1,005 | 1,027 | 62,800 |
| 2023/11/08 | 1,031 | 1,035 | 1,007 | 1,014 | 67,700 |
| 2023/11/07 | 1,025 | 1,037 | 1,022 | 1,035 | 39,000 |
| 2023/11/06 | 1,028 | 1,033 | 1,020 | 1,023 | 55,200 |
| 2023/11/02 | 1,038 | 1,045 | 1,022 | 1,031 | 42,700 |
| 2023/11/01 | 1,040 | 1,045 | 1,030 | 1,040 | 34,300 |
| 2023/10/31 | 1,020 | 1,037 | 1,014 | 1,037 | 48,800 |
| 2023/10/30 | 1,023 | 1,034 | 1,011 | 1,021 | 56,800 |
| 2023/10/27 | 1,030 | 1,041 | 1,022 | 1,026 | 33,000 |
| 2023/10/26 | 1,032 | 1,047 | 1,024 | 1,029 | 26,600 |
| 2023/10/25 | 1,049 | 1,066 | 1,038 | 1,045 | 70,400 |
| 2023/10/24 | 1,020 | 1,044 | 1,000 | 1,039 | 84,100 |
| 2023/10/23 | 1,030 | 1,044 | 1,014 | 1,016 | 36,700 |
| 2023/10/20 | 1,029 | 1,045 | 1,012 | 1,040 | 46,900 |
| 2023/10/19 | 1,030 | 1,040 | 1,023 | 1,030 | 38,300 |
| 2023/10/18 | 1,025 | 1,048 | 1,025 | 1,044 | 72,100 |
| 2023/10/17 | 1,010 | 1,030 | 1,010 | 1,025 | 59,100 |
| 2023/10/16 | 1,000 | 1,014 | 992 | 1,006 | 97,900 |
| 2023/10/13 | 1,030 | 1,032 | 1,007 | 1,018 | 92,900 |
| 2023/10/12 | 1,036 | 1,048 | 1,028 | 1,040 | 108,200 |
| 2023/10/11 | 1,067 | 1,069 | 1,037 | 1,037 | 83,400 |
| 2023/10/10 | 1,057 | 1,067 | 1,051 | 1,067 | 62,400 |
| 2023/10/06 | 1,085 | 1,088 | 1,055 | 1,063 | 64,600 |
| 2023/10/05 | 1,059 | 1,089 | 1,059 | 1,085 | 81,100 |
| 2023/10/04 | 1,057 | 1,073 | 1,045 | 1,058 | 98,300 |
| 2023/10/03 | 1,099 | 1,107 | 1,082 | 1,087 | 110,700 |
| 2023/10/02 | 1,143 | 1,144 | 1,102 | 1,105 | 157,700 |
| 2023/09/29 | 1,141 | 1,150 | 1,138 | 1,143 | 27,400 |
| 2023/09/28 | 1,171 | 1,171 | 1,133 | 1,142 | 65,600 |
| 2023/09/27 | 1,158 | 1,181 | 1,152 | 1,178 | 37,400 |
| 2023/09/26 | 1,170 | 1,179 | 1,161 | 1,171 | 43,400 |
| 2023/09/25 | 1,169 | 1,174 | 1,157 | 1,162 | 34,400 |
| 2023/09/22 | 1,128 | 1,173 | 1,124 | 1,172 | 53,200 |
| 2023/09/21 | 1,164 | 1,164 | 1,127 | 1,137 | 63,400 |
| 2023/09/20 | 1,195 | 1,205 | 1,166 | 1,166 | 47,000 |
| 2023/09/19 | 1,159 | 1,193 | 1,153 | 1,192 | 67,600 |
| 2023/09/15 | 1,153 | 1,169 | 1,146 | 1,150 | 52,300 |
| 2023/09/14 | 1,168 | 1,175 | 1,134 | 1,156 | 133,300 |
| 2023/09/13 | 1,127 | 1,180 | 1,113 | 1,180 | 249,300 |
| 2023/09/12 | 1,117 | 1,175 | 1,112 | 1,134 | 428,700 |
| 2023/09/11 | 1,195 | 1,201 | 1,169 | 1,176 | 145,100 |
| 2023/09/08 | 1,198 | 1,202 | 1,172 | 1,178 | 94,400 |
| 2023/09/07 | 1,210 | 1,217 | 1,202 | 1,206 | 52,200 |
| 2023/09/06 | 1,210 | 1,223 | 1,210 | 1,216 | 24,200 |
| 2023/09/05 | 1,222 | 1,222 | 1,194 | 1,209 | 41,000 |
| 2023/09/04 | 1,203 | 1,224 | 1,198 | 1,222 | 87,200 |
| 2023/09/01 | 1,182 | 1,198 | 1,177 | 1,191 | 34,000 |
| 2023/08/31 | 1,200 | 1,204 | 1,177 | 1,186 | 36,800 |
| 2023/08/30 | 1,181 | 1,200 | 1,181 | 1,200 | 53,600 |
| 2023/08/29 | 1,168 | 1,182 | 1,168 | 1,176 | 23,400 |
| 2023/08/28 | 1,180 | 1,184 | 1,168 | 1,169 | 32,200 |
| 2023/08/25 | 1,170 | 1,181 | 1,159 | 1,174 | 35,500 |
| 2023/08/24 | 1,162 | 1,171 | 1,159 | 1,166 | 28,100 |
| 2023/08/23 | 1,167 | 1,168 | 1,156 | 1,164 | 34,700 |
| 2023/08/22 | 1,172 | 1,187 | 1,167 | 1,167 | 42,500 |
| 2023/08/21 | 1,157 | 1,177 | 1,155 | 1,172 | 47,500 |
| 2023/08/18 | 1,177 | 1,177 | 1,160 | 1,160 | 40,000 |
| 2023/08/17 | 1,183 | 1,183 | 1,164 | 1,178 | 57,000 |
| 2023/08/16 | 1,205 | 1,205 | 1,183 | 1,185 | 36,800 |
| 2023/08/15 | 1,203 | 1,205 | 1,192 | 1,201 | 22,100 |
| 2023/08/14 | 1,211 | 1,218 | 1,195 | 1,199 | 30,000 |
| 2023/08/10 | 1,187 | 1,206 | 1,183 | 1,201 | 37,500 |
| 2023/08/09 | 1,200 | 1,200 | 1,184 | 1,193 | 84,200 |
| 2023/08/08 | 1,213 | 1,213 | 1,197 | 1,197 | 71,700 |
| 2023/08/07 | 1,200 | 1,223 | 1,193 | 1,215 | 54,000 |
| 2023/08/04 | 1,185 | 1,210 | 1,176 | 1,210 | 83,600 |
| 2023/08/03 | 1,220 | 1,229 | 1,188 | 1,188 | 168,700 |
| 2023/08/02 | 1,257 | 1,257 | 1,226 | 1,227 | 112,900 |
| 2023/08/01 | 1,264 | 1,293 | 1,259 | 1,261 | 114,800 |
| 2023/07/31 | 1,287 | 1,295 | 1,250 | 1,264 | 169,700 |
| 2023/07/28 | 1,291 | 1,327 | 1,280 | 1,292 | 327,100 |
| 2023/07/27 | 1,409 | 1,417 | 1,380 | 1,396 | 219,400 |
| 2023/07/26 | 1,375 | 1,390 | 1,367 | 1,390 | 103,800 |
| 2023/07/25 | 1,353 | 1,363 | 1,352 | 1,363 | 120,700 |
| 2023/07/24 | 1,370 | 1,381 | 1,350 | 1,353 | 132,100 |
| 2023/07/21 | 1,370 | 1,374 | 1,354 | 1,361 | 73,000 |
| 2023/07/20 | 1,362 | 1,367 | 1,351 | 1,362 | 80,900 |
| 2023/07/19 | 1,362 | 1,376 | 1,355 | 1,364 | 67,900 |
| 2023/07/18 | 1,372 | 1,377 | 1,353 | 1,361 | 81,000 |
| 2023/07/14 | 1,397 | 1,397 | 1,348 | 1,352 | 89,800 |
| 2023/07/13 | 1,364 | 1,397 | 1,353 | 1,392 | 86,600 |
| 2023/07/12 | 1,366 | 1,371 | 1,348 | 1,351 | 62,100 |
| 2023/07/11 | 1,366 | 1,390 | 1,345 | 1,361 | 109,600 |
| 2023/07/10 | 1,426 | 1,426 | 1,368 | 1,368 | 198,400 |
| 2023/07/07 | 1,434 | 1,450 | 1,418 | 1,426 | 79,000 |
| 2023/07/06 | 1,458 | 1,501 | 1,451 | 1,464 | 101,900 |
| 2023/07/05 | 1,555 | 1,580 | 1,460 | 1,463 | 339,100 |
| 2023/07/04 | 1,470 | 1,552 | 1,470 | 1,526 | 226,300 |
| 2023/07/03 | 1,430 | 1,487 | 1,420 | 1,463 | 200,100 |
| 2023/06/30 | 1,360 | 1,418 | 1,348 | 1,417 | 204,900 |
| 2023/06/29 | 1,362 | 1,378 | 1,350 | 1,360 | 119,800 |
| 2023/06/28 | 1,330 | 1,347 | 1,323 | 1,347 | 78,000 |
| 2023/06/27 | 1,320 | 1,335 | 1,304 | 1,319 | 78,800 |
| 2023/06/26 | 1,318 | 1,320 | 1,292 | 1,320 | 74,300 |
| 2023/06/23 | 1,329 | 1,334 | 1,294 | 1,310 | 99,500 |
| 2023/06/22 | 1,287 | 1,341 | 1,287 | 1,322 | 188,100 |
| 2023/06/21 | 1,261 | 1,286 | 1,257 | 1,282 | 90,900 |
| 2023/06/20 | 1,259 | 1,265 | 1,243 | 1,265 | 67,900 |
| 2023/06/19 | 1,271 | 1,278 | 1,250 | 1,259 | 58,500 |
| 2023/06/16 | 1,260 | 1,272 | 1,258 | 1,264 | 47,000 |
| 2023/06/15 | 1,255 | 1,261 | 1,246 | 1,260 | 88,700 |
| 2023/06/14 | 1,247 | 1,260 | 1,231 | 1,255 | 90,700 |
| 2023/06/13 | 1,259 | 1,268 | 1,236 | 1,236 | 145,400 |
| 2023/06/12 | 1,235 | 1,295 | 1,235 | 1,252 | 194,100 |
| 2023/06/09 | 1,240 | 1,250 | 1,197 | 1,230 | 482,400 |
| 2023/06/08 | 1,297 | 1,311 | 1,261 | 1,282 | 184,700 |
| 2023/06/07 | 1,312 | 1,315 | 1,286 | 1,298 | 80,300 |
| 2023/06/06 | 1,300 | 1,314 | 1,294 | 1,300 | 50,800 |
| 2023/06/05 | 1,306 | 1,314 | 1,291 | 1,303 | 65,300 |
| 2023/06/02 | 1,255 | 1,282 | 1,255 | 1,280 | 39,500 |
| 2023/06/01 | 1,265 | 1,274 | 1,254 | 1,257 | 42,200 |
| 2023/05/31 | 1,267 | 1,283 | 1,264 | 1,267 | 35,000 |
| 2023/05/30 | 1,280 | 1,283 | 1,257 | 1,273 | 59,300 |
| 2023/05/29 | 1,295 | 1,302 | 1,278 | 1,281 | 35,500 |
| 2023/05/26 | 1,290 | 1,290 | 1,274 | 1,279 | 44,200 |
| 2023/05/25 | 1,284 | 1,297 | 1,281 | 1,294 | 24,300 |
| 2023/05/24 | 1,296 | 1,306 | 1,275 | 1,286 | 41,700 |
| 2023/05/23 | 1,305 | 1,310 | 1,290 | 1,297 | 69,500 |
| 2023/05/22 | 1,291 | 1,325 | 1,290 | 1,311 | 51,100 |
| 2023/05/19 | 1,299 | 1,306 | 1,290 | 1,290 | 42,600 |
| 2023/05/18 | 1,308 | 1,309 | 1,284 | 1,294 | 57,500 |
| 2023/05/17 | 1,296 | 1,305 | 1,285 | 1,299 | 64,000 |
| 2023/05/16 | 1,285 | 1,295 | 1,281 | 1,291 | 36,300 |
| 2023/05/15 | 1,268 | 1,284 | 1,254 | 1,280 | 63,000 |
| 2023/05/12 | 1,285 | 1,285 | 1,265 | 1,274 | 46,300 |
| 2023/05/11 | 1,279 | 1,291 | 1,276 | 1,289 | 27,000 |
| 2023/05/10 | 1,300 | 1,300 | 1,269 | 1,277 | 71,900 |
| 2023/05/09 | 1,307 | 1,309 | 1,292 | 1,299 | 81,900 |
| 2023/05/08 | 1,286 | 1,306 | 1,281 | 1,297 | 73,800 |
| 2023/05/02 | 1,274 | 1,284 | 1,263 | 1,284 | 57,800 |
| 2023/05/01 | 1,282 | 1,291 | 1,266 | 1,269 | 83,300 |
| 2023/04/28 | 1,269 | 1,281 | 1,261 | 1,273 | 86,800 |
| 2023/04/27 | 1,246 | 1,263 | 1,246 | 1,260 | 85,700 |
| 2023/04/26 | 1,243 | 1,253 | 1,232 | 1,244 | 54,300 |
| 2023/04/25 | 1,265 | 1,270 | 1,246 | 1,249 | 53,000 |
| 2023/04/24 | 1,258 | 1,273 | 1,256 | 1,261 | 43,500 |
| 2023/04/21 | 1,235 | 1,255 | 1,226 | 1,250 | 69,200 |
| 2023/04/20 | 1,228 | 1,253 | 1,223 | 1,242 | 82,700 |
| 2023/04/19 | 1,250 | 1,252 | 1,225 | 1,228 | 98,000 |
| 2023/04/18 | 1,259 | 1,269 | 1,246 | 1,258 | 78,200 |
| 2023/04/17 | 1,265 | 1,269 | 1,244 | 1,254 | 58,000 |
| 2023/04/14 | 1,277 | 1,282 | 1,255 | 1,260 | 93,100 |
| 2023/04/13 | 1,264 | 1,268 | 1,245 | 1,252 | 146,000 |
| 2023/04/12 | 1,213 | 1,270 | 1,210 | 1,266 | 158,500 |
| 2023/04/11 | 1,234 | 1,243 | 1,217 | 1,220 | 112,700 |
| 2023/04/10 | 1,235 | 1,247 | 1,220 | 1,223 | 111,700 |
| 2023/04/07 | 1,254 | 1,268 | 1,234 | 1,236 | 143,000 |
| 2023/04/06 | 1,275 | 1,285 | 1,248 | 1,254 | 202,800 |
| 2023/04/05 | 1,328 | 1,328 | 1,280 | 1,295 | 219,000 |
| 2023/04/04 | 1,371 | 1,383 | 1,334 | 1,345 | 158,200 |
| 2023/04/03 | 1,376 | 1,391 | 1,355 | 1,360 | 70,900 |
| 2023/03/31 | 1,363 | 1,368 | 1,343 | 1,355 | 92,300 |
| 2023/03/30 | 1,374 | 1,393 | 1,352 | 1,363 | 111,300 |
| 2023/03/29 | 1,332 | 1,369 | 1,332 | 1,363 | 103,200 |
| 2023/03/28 | 1,351 | 1,360 | 1,320 | 1,342 | 98,200 |
| 2023/03/27 | 1,348 | 1,355 | 1,333 | 1,351 | 85,100 |
| 2023/03/24 | 1,302 | 1,354 | 1,298 | 1,353 | 132,000 |
| 2023/03/23 | 1,296 | 1,323 | 1,278 | 1,307 | 95,900 |
| 2023/03/22 | 1,333 | 1,342 | 1,294 | 1,305 | 148,900 |
| 2023/03/20 | 1,359 | 1,363 | 1,303 | 1,306 | 167,500 |
| 2023/03/17 | 1,406 | 1,408 | 1,358 | 1,363 | 191,300 |
| 2023/03/16 | 1,355 | 1,405 | 1,332 | 1,390 | 191,800 |
| 2023/03/15 | 1,467 | 1,470 | 1,382 | 1,383 | 302,300 |
| 2023/03/14 | 1,540 | 1,541 | 1,417 | 1,442 | 408,200 |
| 2023/03/13 | 1,572 | 1,650 | 1,535 | 1,542 | 643,200 |
| 2023/03/10 | 1,898 | 1,898 | 1,813 | 1,820 | 143,500 |
| 2023/03/09 | 1,950 | 1,950 | 1,882 | 1,911 | 45,400 |
| 2023/03/08 | 1,927 | 1,965 | 1,902 | 1,950 | 43,100 |
| 2023/03/07 | 1,981 | 1,987 | 1,929 | 1,942 | 46,400 |
| 2023/03/06 | 1,973 | 2,010 | 1,951 | 1,995 | 65,200 |
| 2023/03/03 | 1,943 | 1,983 | 1,940 | 1,970 | 62,500 |
| 2023/03/02 | 1,978 | 1,998 | 1,938 | 1,943 | 79,700 |
| 2023/03/01 | 1,953 | 1,975 | 1,924 | 1,960 | 53,700 |
| 2023/02/28 | 1,915 | 1,962 | 1,892 | 1,951 | 71,300 |
| 2023/02/27 | 1,881 | 1,938 | 1,879 | 1,908 | 71,100 |
| 2023/02/24 | 1,870 | 1,920 | 1,860 | 1,887 | 74,300 |
| 2023/02/22 | 1,822 | 1,858 | 1,816 | 1,849 | 50,400 |
| 2023/02/21 | 1,821 | 1,851 | 1,805 | 1,847 | 34,800 |
| 2023/02/20 | 1,825 | 1,872 | 1,820 | 1,830 | 49,400 |
| 2023/02/17 | 1,785 | 1,824 | 1,766 | 1,816 | 50,300 |
| 2023/02/16 | 1,756 | 1,816 | 1,756 | 1,795 | 80,200 |
| 2023/02/15 | 1,748 | 1,756 | 1,727 | 1,751 | 34,900 |
| 2023/02/14 | 1,736 | 1,757 | 1,730 | 1,745 | 30,000 |
| 2023/02/13 | 1,730 | 1,747 | 1,697 | 1,736 | 36,700 |
| 2023/02/10 | 1,773 | 1,773 | 1,718 | 1,730 | 43,700 |
| 2023/02/09 | 1,725 | 1,773 | 1,710 | 1,765 | 60,800 |
| 2023/02/08 | 1,696 | 1,720 | 1,688 | 1,715 | 24,700 |
| 2023/02/07 | 1,694 | 1,740 | 1,684 | 1,701 | 58,200 |
| 2023/02/06 | 1,681 | 1,693 | 1,672 | 1,685 | 24,300 |
| 2023/02/03 | 1,680 | 1,694 | 1,672 | 1,681 | 20,000 |
| 2023/02/02 | 1,662 | 1,690 | 1,658 | 1,690 | 29,600 |
| 2023/02/01 | 1,669 | 1,689 | 1,661 | 1,661 | 29,200 |
| 2023/01/31 | 1,641 | 1,680 | 1,630 | 1,668 | 65,800 |
| 2023/01/30 | 1,697 | 1,724 | 1,638 | 1,659 | 109,600 |
| 2023/01/27 | 1,690 | 1,734 | 1,676 | 1,702 | 75,100 |
| 2023/01/26 | 1,676 | 1,699 | 1,667 | 1,691 | 78,500 |
| 2023/01/25 | 1,667 | 1,683 | 1,620 | 1,683 | 178,700 |
| 2023/01/24 | 1,702 | 1,732 | 1,670 | 1,677 | 92,100 |
| 2023/01/23 | 1,726 | 1,736 | 1,688 | 1,705 | 109,700 |
| 2023/01/20 | 1,709 | 1,732 | 1,672 | 1,710 | 126,700 |
| 2023/01/19 | 1,750 | 1,760 | 1,690 | 1,714 | 193,700 |
| 2023/01/18 | 1,830 | 1,830 | 1,738 | 1,777 | 150,500 |
| 2023/01/17 | 1,905 | 1,910 | 1,825 | 1,837 | 106,100 |
| 2023/01/16 | 1,922 | 1,944 | 1,881 | 1,898 | 67,300 |
| 2023/01/13 | 1,855 | 1,907 | 1,839 | 1,905 | 87,000 |
| 2023/01/12 | 1,823 | 1,882 | 1,823 | 1,866 | 106,500 |
| 2023/01/11 | 1,751 | 1,846 | 1,750 | 1,823 | 148,500 |
| 2023/01/10 | 1,772 | 1,789 | 1,727 | 1,762 | 76,700 |
| 2023/01/06 | 1,680 | 1,772 | 1,653 | 1,750 | 193,600 |
| 2023/01/05 | 1,732 | 1,760 | 1,637 | 1,682 | 299,100 |
| 2023/01/04 | 1,776 | 1,856 | 1,724 | 1,756 | 323,500 |