シリウスビジョン(6276)の株価時系列情報
シリウスビジョン(6276)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 |
---|---|---|---|---|---|
1997/12/22 | 520 | 520 | 520 | 520 | 1,000 |
1997/12/18 | 530 | 530 | 530 | 530 | 1,000 |
1997/12/17 | 550 | 550 | 530 | 530 | 3,000 |
1997/12/15 | 550 | 550 | 550 | 550 | 1,000 |
1997/12/11 | 609 | 609 | 600 | 600 | 7,000 |
1997/12/10 | 561 | 610 | 561 | 610 | 7,000 |
1997/12/09 | 513 | 531 | 513 | 531 | 3,000 |
1997/12/08 | 512 | 512 | 512 | 512 | 1,000 |
1997/12/05 | 512 | 512 | 512 | 512 | 1,000 |
1997/12/04 | 506 | 512 | 506 | 512 | 2,000 |
1997/12/02 | 505 | 505 | 505 | 505 | 2,000 |
1997/11/28 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/26 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/25 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/21 | 502 | 502 | 502 | 502 | 6,000 |
1997/11/20 | 502 | 502 | 502 | 502 | 6,000 |
1997/11/18 | 510 | 510 | 505 | 505 | 4,000 |
1997/11/17 | 510 | 513 | 510 | 510 | 6,000 |
1997/11/12 | 520 | 550 | 520 | 525 | 6,000 |
1997/11/10 | 530 | 530 | 530 | 530 | 9,000 |
1997/11/07 | 533 | 533 | 530 | 530 | 4,000 |
1997/11/06 | 534 | 534 | 533 | 533 | 4,000 |
1997/11/05 | 531 | 533 | 531 | 533 | 4,000 |
1997/11/04 | 516 | 530 | 516 | 530 | 6,000 |
1997/10/31 | 501 | 515 | 501 | 515 | 6,000 |
1997/10/30 | 501 | 501 | 501 | 501 | 3,000 |
1997/10/29 | 531 | 532 | 500 | 500 | 9,000 |
1997/10/27 | 538 | 538 | 538 | 538 | 4,000 |
1997/10/23 | 550 | 550 | 547 | 547 | 2,000 |
1997/10/21 | 580 | 580 | 580 | 580 | 1,000 |
1997/10/20 | 595 | 595 | 594 | 595 | 4,000 |
1997/10/15 | 585 | 585 | 585 | 585 | 1,000 |
1997/10/14 | 585 | 585 | 585 | 585 | 5,000 |
1997/10/13 | 605 | 605 | 585 | 585 | 5,000 |
1997/10/09 | 585 | 605 | 575 | 605 | 16,000 |
1997/10/08 | 536 | 560 | 536 | 560 | 10,000 |
1997/10/07 | 511 | 520 | 511 | 520 | 5,000 |
1997/10/06 | 510 | 511 | 500 | 511 | 11,000 |
1997/10/03 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/02 | 492 | 500 | 492 | 500 | 6,000 |
1997/10/01 | 490 | 492 | 490 | 492 | 8,000 |
1997/09/30 | 490 | 490 | 490 | 490 | 3,000 |
1997/09/26 | 550 | 550 | 540 | 540 | 3,000 |
1997/09/25 | 576 | 576 | 560 | 560 | 3,000 |
1997/09/24 | 576 | 576 | 576 | 576 | 3,000 |
1997/09/22 | 576 | 576 | 576 | 576 | 2,000 |
1997/09/19 | 576 | 576 | 576 | 576 | 3,000 |
1997/09/18 | 570 | 576 | 570 | 576 | 5,000 |
1997/09/16 | 570 | 570 | 570 | 570 | 4,000 |
1997/09/12 | 575 | 575 | 570 | 570 | 4,000 |
1997/09/10 | 580 | 580 | 580 | 580 | 4,000 |
1997/09/09 | 580 | 580 | 580 | 580 | 4,000 |
1997/09/08 | 600 | 600 | 580 | 580 | 2,000 |
1997/09/05 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/04 | 620 | 620 | 620 | 620 | 4,000 |
1997/09/03 | 620 | 620 | 620 | 620 | 7,000 |
1997/09/02 | 601 | 620 | 600 | 620 | 8,000 |
1997/09/01 | 600 | 600 | 600 | 600 | 6,000 |
1997/08/29 | 605 | 605 | 600 | 600 | 5,000 |
1997/08/27 | 650 | 650 | 630 | 630 | 2,000 |
1997/08/26 | 668 | 668 | 651 | 651 | 2,000 |
1997/08/20 | 681 | 681 | 680 | 680 | 2,000 |
1997/08/19 | 702 | 702 | 702 | 702 | 2,000 |
1997/08/18 | 702 | 702 | 702 | 702 | 3,000 |
1997/08/14 | 700 | 700 | 700 | 700 | 1,000 |
1997/08/13 | 729 | 729 | 729 | 729 | 1,000 |
1997/08/08 | 729 | 729 | 729 | 729 | 1,000 |
1997/08/04 | 766 | 766 | 766 | 766 | 1,000 |
1997/07/31 | 767 | 767 | 767 | 767 | 5,000 |
1997/07/30 | 767 | 767 | 767 | 767 | 4,000 |
1997/07/28 | 770 | 770 | 770 | 770 | 2,000 |
1997/07/25 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/24 | 770 | 770 | 770 | 770 | 2,000 |
1997/07/23 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/22 | 770 | 770 | 770 | 770 | 2,000 |
1997/07/18 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/17 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/14 | 820 | 820 | 820 | 820 | 1,000 |
1997/07/11 | 840 | 840 | 840 | 840 | 5,000 |
1997/07/10 | 850 | 850 | 840 | 840 | 4,000 |
1997/07/08 | 910 | 910 | 910 | 910 | 1,000 |
1997/07/03 | 950 | 950 | 950 | 950 | 2,000 |
1997/07/02 | 940 | 960 | 940 | 950 | 7,000 |
1997/07/01 | 940 | 950 | 940 | 940 | 11,000 |
1997/06/30 | 960 | 960 | 930 | 930 | 2,000 |
1997/06/27 | 974 | 974 | 974 | 974 | 1,000 |
1997/06/26 | 935 | 975 | 935 | 975 | 5,000 |
1997/06/25 | 929 | 950 | 910 | 950 | 7,000 |
1997/06/24 | 950 | 950 | 930 | 930 | 3,000 |
1997/06/23 | 970 | 970 | 970 | 970 | 1,000 |
1997/06/20 | 975 | 975 | 975 | 975 | 4,000 |
1997/06/19 | 990 | 990 | 985 | 985 | 3,000 |
1997/06/18 | 970 | 1,000 | 970 | 1,000 | 17,000 |
1997/06/17 | 960 | 970 | 960 | 970 | 3,000 |
1997/06/16 | 960 | 960 | 960 | 960 | 1,000 |
1997/06/13 | 963 | 970 | 950 | 970 | 9,000 |
1997/06/12 | 964 | 964 | 964 | 964 | 1,000 |
1997/06/11 | 964 | 964 | 964 | 964 | 1,000 |
1997/06/10 | 971 | 971 | 969 | 970 | 5,000 |
1997/06/09 | 980 | 990 | 980 | 990 | 3,000 |
1997/06/06 | 930 | 980 | 930 | 980 | 12,000 |
1997/06/05 | 908 | 949 | 908 | 940 | 14,000 |
1997/06/04 | 930 | 931 | 928 | 928 | 5,000 |
1997/06/03 | 959 | 959 | 928 | 945 | 9,000 |
1997/06/02 | 1,010 | 1,010 | 989 | 989 | 8,000 |
1997/05/30 | 1,020 | 1,040 | 999 | 1,010 | 110,000 |
1997/05/29 | 955 | 955 | 955 | 955 | 39,000 |
1997/05/27 | 855 | 855 | 855 | 855 | 1,000 |
1997/05/26 | 830 | 872 | 830 | 872 | 6,000 |
1997/05/23 | 770 | 800 | 770 | 800 | 3,000 |
1997/05/22 | 755 | 770 | 755 | 770 | 3,000 |
1997/05/20 | 775 | 775 | 770 | 770 | 2,000 |
1997/05/16 | 780 | 780 | 780 | 780 | 1,000 |
1997/05/14 | 750 | 760 | 750 | 760 | 2,000 |
1997/05/09 | 780 | 780 | 780 | 780 | 1,000 |
1997/05/08 | 795 | 795 | 795 | 795 | 1,000 |
1997/05/07 | 811 | 811 | 810 | 810 | 2,000 |
1997/05/06 | 781 | 810 | 781 | 810 | 5,000 |
1997/05/02 | 751 | 751 | 751 | 751 | 1,000 |
1997/05/01 | 750 | 750 | 750 | 750 | 2,000 |
1997/04/30 | 750 | 750 | 750 | 750 | 3,000 |
1997/04/25 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/24 | 748 | 748 | 748 | 748 | 2,000 |
1997/04/23 | 748 | 748 | 748 | 748 | 1,000 |
1997/04/22 | 750 | 750 | 749 | 749 | 2,000 |
1997/04/21 | 749 | 749 | 749 | 749 | 2,000 |
1997/04/16 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/09 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/08 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/04 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/03 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/02 | 800 | 800 | 800 | 800 | 1,000 |
1997/04/01 | 800 | 800 | 800 | 800 | 6,000 |
1997/03/28 | 757 | 810 | 757 | 810 | 3,000 |
1997/03/26 | 796 | 796 | 796 | 796 | 2,000 |
1997/03/25 | 840 | 840 | 810 | 810 | 5,000 |
1997/03/24 | 875 | 875 | 850 | 850 | 2,000 |
1997/03/21 | 811 | 811 | 810 | 810 | 5,000 |
1997/03/19 | 810 | 810 | 810 | 810 | 2,000 |
1997/03/18 | 810 | 810 | 810 | 810 | 3,000 |
1997/03/17 | 801 | 801 | 801 | 801 | 1,000 |
1997/03/14 | 810 | 810 | 810 | 810 | 1,000 |
1997/03/13 | 822 | 822 | 822 | 822 | 1,000 |
1997/03/12 | 823 | 823 | 823 | 823 | 1,000 |
1997/03/07 | 872 | 872 | 872 | 872 | 4,000 |
1997/03/06 | 880 | 890 | 872 | 872 | 5,000 |
1997/03/05 | 868 | 872 | 868 | 872 | 3,000 |
1997/03/03 | 855 | 855 | 855 | 855 | 2,000 |
1997/02/28 | 855 | 855 | 855 | 855 | 4,000 |
1997/02/27 | 855 | 855 | 855 | 855 | 2,000 |
1997/02/26 | 850 | 855 | 850 | 851 | 4,000 |
1997/02/25 | 850 | 850 | 850 | 850 | 1,000 |
1997/02/24 | 860 | 860 | 850 | 850 | 7,000 |
1997/02/21 | 864 | 864 | 850 | 850 | 13,000 |
1997/02/20 | 862 | 862 | 862 | 862 | 2,000 |
1997/02/19 | 862 | 862 | 862 | 862 | 1,000 |
1997/02/18 | 860 | 862 | 860 | 862 | 2,000 |
1997/02/17 | 861 | 861 | 860 | 860 | 2,000 |
1997/02/14 | 860 | 860 | 860 | 860 | 6,000 |
1997/02/13 | 855 | 860 | 850 | 860 | 9,000 |
1997/02/12 | 860 | 860 | 860 | 860 | 2,000 |
1997/02/10 | 861 | 865 | 854 | 854 | 8,000 |
1997/02/07 | 852 | 854 | 852 | 854 | 4,000 |
1997/02/06 | 852 | 852 | 852 | 852 | 2,000 |
1997/02/05 | 851 | 851 | 851 | 851 | 2,000 |
1997/02/04 | 838 | 850 | 838 | 850 | 16,000 |
1997/02/03 | 840 | 840 | 838 | 838 | 3,000 |
1997/01/31 | 838 | 839 | 838 | 838 | 8,000 |
1997/01/30 | 820 | 838 | 815 | 838 | 5,000 |
1997/01/27 | 838 | 838 | 838 | 838 | 5,000 |
1997/01/23 | 838 | 838 | 838 | 838 | 1,000 |
1997/01/22 | 838 | 840 | 838 | 840 | 3,000 |
1997/01/20 | 840 | 840 | 840 | 840 | 2,000 |
1997/01/17 | 841 | 841 | 840 | 840 | 3,000 |
1997/01/16 | 825 | 840 | 825 | 840 | 5,000 |
1997/01/14 | 825 | 825 | 825 | 825 | 3,000 |
1997/01/10 | 845 | 845 | 830 | 830 | 7,000 |
1997/01/09 | 848 | 848 | 845 | 845 | 3,000 |
1997/01/08 | 852 | 852 | 850 | 850 | 10,000 |
1997/01/07 | 851 | 851 | 851 | 851 | 2,000 |