日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 500 500 500 500 2,000
2000/12/27 500 510 500 510 3,000
2000/12/26 510 510 510 510 4,000
2000/12/25 510 510 505 505 2,000
2000/12/22 505 520 500 505 24,000
2000/12/21 505 515 500 505 11,000
2000/12/20 520 520 505 510 4,000
2000/12/19 525 525 515 520 5,000
2000/12/15 515 520 510 520 16,000
2000/12/11 510 510 510 510 8,000
2000/12/08 520 530 505 505 16,000
2000/12/07 520 530 520 530 10,000
2000/12/06 530 530 530 530 4,000
2000/12/05 530 540 525 530 21,000
2000/12/04 500 510 480 510 13,000
2000/12/01 480 480 480 480 4,000
2000/11/30 485 490 470 470 13,000
2000/11/29 490 490 485 485 2,000
2000/11/28 495 495 490 495 3,000
2000/11/27 500 500 490 500 8,000
2000/11/24 495 500 490 495 19,000
2000/11/22 515 515 500 500 5,000
2000/11/21 510 520 500 520 3,000
2000/11/20 525 525 520 520 3,000
2000/11/17 525 535 525 535 4,000
2000/11/16 540 540 530 530 2,000
2000/11/15 535 535 535 535 2,000
2000/11/14 535 535 535 535 1,000
2000/11/13 530 530 530 530 4,000
2000/11/10 540 540 515 520 11,000
2000/11/09 585 585 550 550 9,000
2000/11/08 595 595 590 590 4,000
2000/11/06 610 610 605 605 3,000
2000/11/02 630 640 605 605 14,000
2000/11/01 620 630 620 630 4,000
2000/10/31 630 635 620 635 16,000
2000/10/27 630 640 630 630 5,000
2000/10/23 645 650 645 650 2,000
2000/10/20 650 650 630 630 6,000
2000/10/19 645 665 645 665 3,000
2000/10/18 680 680 655 655 5,000
2000/10/17 700 700 680 680 5,000
2000/10/16 690 690 690 690 2,000
2000/10/13 680 680 680 680 5,000
2000/10/12 700 700 690 700 4,000
2000/10/11 700 700 695 700 7,000
2000/10/10 710 710 710 710 1,000
2000/10/06 720 720 710 710 4,000
2000/10/05 725 735 725 735 12,000
2000/10/04 720 725 720 725 3,000
2000/10/03 690 725 690 725 14,000
2000/10/02 690 700 680 700 16,000
2000/09/29 690 690 690 690 1,000
2000/09/28 710 720 700 700 7,000
2000/09/27 740 740 720 720 13,000
2000/09/26 735 740 735 740 2,000
2000/09/25 735 735 730 730 3,000
2000/09/22 750 760 740 740 5,000
2000/09/21 740 740 740 740 2,000
2000/09/20 745 745 740 740 5,000
2000/09/19 740 740 740 740 1,000
2000/09/14 740 740 740 740 1,000
2000/09/13 750 750 750 750 2,000
2000/09/12 740 745 740 745 3,000
2000/09/11 740 740 735 735 3,000
2000/09/08 740 740 740 740 3,000
2000/09/07 750 750 735 740 7,000
2000/09/05 760 760 755 755 7,000
2000/09/04 740 760 740 760 15,000
2000/09/01 730 740 730 730 16,000
2000/08/31 720 730 720 730 7,000
2000/08/30 700 710 700 710 4,000
2000/08/29 715 715 710 710 4,000
2000/08/28 715 715 705 715 9,000
2000/08/25 710 710 710 710 1,000
2000/08/24 705 720 705 720 8,000
2000/08/23 710 720 705 720 9,000
2000/08/22 720 720 710 720 8,000
2000/08/21 710 725 710 725 11,000
2000/08/18 720 730 700 710 12,000
2000/08/17 710 720 700 700 11,000
2000/08/16 720 740 700 730 21,000
2000/08/15 720 720 690 690 3,000
2000/08/14 720 720 720 720 1,000
2000/08/11 700 710 700 710 4,000
2000/08/10 725 730 700 710 12,000
2000/08/09 720 720 720 720 1,000
2000/08/08 740 760 740 755 12,000
2000/08/07 715 730 715 730 23,000
2000/08/04 725 730 680 720 26,000
2000/08/03 740 740 730 740 5,000
2000/08/02 740 740 735 735 4,000
2000/08/01 740 745 730 740 17,000
2000/07/31 760 760 740 740 14,000
2000/07/28 790 790 760 760 29,000
2000/07/27 800 800 790 790 8,000
2000/07/26 800 800 800 800 3,000
2000/07/25 790 800 780 790 4,000
2000/07/24 840 840 800 800 10,000
2000/07/21 840 840 820 840 5,000
2000/07/19 830 830 830 830 1,000
2000/07/18 830 840 830 830 5,000
2000/07/17 860 860 850 850 3,000
2000/07/14 870 870 830 850 17,000
2000/07/13 890 890 880 890 6,000
2000/07/12 900 900 885 890 7,000
2000/07/11 905 905 890 900 6,000
2000/07/10 930 930 900 910 12,000
2000/07/07 915 920 900 920 7,000
2000/07/06 885 910 885 910 6,000
2000/07/05 900 920 880 910 6,000
2000/07/04 900 1,000 900 910 19,000
2000/07/03 840 870 840 870 19,000
2000/06/30 900 900 830 830 14,000
2000/06/29 830 950 830 920 33,000
2000/06/28 800 815 800 810 6,000
2000/06/27 795 810 795 800 9,000
2000/06/26 795 800 795 795 3,000
2000/06/23 820 820 800 800 12,000
2000/06/22 825 825 825 825 8,000
2000/06/21 835 835 820 825 12,000
2000/06/20 840 840 840 840 1,000
2000/06/16 850 850 850 850 2,000
2000/06/15 880 880 850 850 14,000
2000/06/14 900 900 875 880 12,000
2000/06/13 880 915 860 900 52,000
2000/06/12 800 860 800 860 14,000
2000/06/08 790 790 790 790 2,000
2000/06/07 785 790 780 790 5,000
2000/06/06 780 780 760 780 32,000
2000/06/05 770 780 765 780 16,000
2000/06/02 780 780 780 780 1,000
2000/06/01 780 780 780 780 1,000
2000/05/31 790 795 790 790 12,000
2000/05/30 790 790 790 790 2,000
2000/05/29 790 790 790 790 1,000
2000/05/26 780 780 780 780 3,000
2000/05/25 790 790 790 790 3,000
2000/05/24 770 785 770 785 6,000
2000/05/23 780 780 755 765 11,000
2000/05/22 795 795 770 780 21,000
2000/05/19 795 810 795 810 8,000
2000/05/18 795 805 795 805 3,000
2000/05/17 800 810 800 805 15,000
2000/05/16 805 805 805 805 1,000
2000/05/15 800 800 775 785 15,000
2000/05/11 820 820 790 790 7,000
2000/05/10 820 820 820 820 6,000
2000/05/09 830 830 830 830 1,000
2000/05/08 800 830 800 830 8,000
2000/05/02 810 810 795 795 8,000
2000/05/01 785 800 785 800 11,000
2000/04/28 785 795 785 795 6,000
2000/04/27 805 805 805 805 2,000
2000/04/25 790 790 790 790 2,000
2000/04/24 790 790 785 785 5,000
2000/04/21 785 800 785 800 5,000
2000/04/20 770 770 770 770 2,000
2000/04/19 760 770 760 770 14,000
2000/04/18 750 780 740 760 18,000
2000/04/17 860 860 735 740 20,000
2000/04/14 920 920 875 875 27,000
2000/04/13 930 930 920 920 7,000
2000/04/12 930 930 926 927 7,000
2000/04/11 915 930 915 920 4,000
2000/04/10 911 911 911 911 1,000
2000/04/07 925 930 910 910 5,000
2000/04/05 890 905 889 905 11,000
2000/04/04 900 900 860 860 7,000
2000/04/03 950 950 920 920 8,000
2000/03/31 950 950 940 940 7,000
2000/03/30 930 950 930 950 5,000
2000/03/29 960 960 930 930 3,000
2000/03/28 955 960 955 960 7,000
2000/03/27 980 990 970 970 11,000
2000/03/23 1,020 1,020 990 990 5,000
2000/03/22 980 1,030 980 1,010 8,000
2000/03/21 970 1,010 970 1,010 5,000
2000/03/17 1,000 1,000 970 970 3,000
2000/03/16 980 980 980 980 1,000
2000/03/15 1,010 1,010 1,010 1,010 1,000
2000/03/14 1,040 1,040 990 1,010 7,000
2000/03/13 1,100 1,110 1,030 1,030 11,000
2000/03/10 1,040 1,110 1,040 1,110 16,000
2000/03/09 1,100 1,100 1,050 1,050 27,000
2000/03/08 1,220 1,250 1,130 1,140 19,000
2000/03/07 1,250 1,250 1,200 1,230 42,000
2000/03/06 1,260 1,320 1,200 1,220 125,000
2000/03/03 1,240 1,330 1,210 1,220 149,000
2000/03/02 1,080 1,230 1,080 1,220 226,000
2000/03/01 1,030 1,120 1,030 1,100 63,000
2000/02/29 1,000 1,130 980 1,060 101,000
2000/02/28 990 990 960 960 5,000
2000/02/25 1,030 1,030 960 960 20,000
2000/02/24 1,130 1,150 990 1,000 63,000
2000/02/23 855 1,130 855 1,100 138,000
2000/02/22 855 870 855 855 17,000
2000/02/21 840 850 820 850 31,000
2000/02/18 850 855 830 830 13,000
2000/02/17 855 855 855 855 5,000
2000/02/16 870 870 870 870 1,000
2000/02/15 865 875 860 860 9,000
2000/02/14 875 875 875 875 6,000
2000/02/10 865 875 865 875 11,000
2000/02/09 860 870 860 870 7,000
2000/02/08 845 865 845 850 3,000
2000/02/07 845 860 845 860 5,000
2000/02/04 855 855 845 855 16,000
2000/02/03 845 850 845 850 6,000
2000/02/02 855 855 845 855 3,000
2000/02/01 845 855 845 855 9,000
2000/01/31 870 875 850 850 8,000
2000/01/28 880 880 875 875 10,000
2000/01/27 885 895 875 895 11,000
2000/01/26 855 875 855 875 4,000
2000/01/25 860 860 845 855 5,000
2000/01/24 850 855 840 845 8,000
2000/01/21 930 930 900 900 11,000
2000/01/20 980 980 940 940 11,000
2000/01/18 950 1,020 950 970 10,000
2000/01/17 950 950 950 950 1,000
2000/01/14 850 850 850 850 1,000
2000/01/13 900 900 850 850 4,000
2000/01/12 910 910 910 910 1,000
2000/01/11 930 930 910 910 4,000
2000/01/07 1,000 1,000 940 940 3,000
2000/01/06 940 1,000 940 1,000 13,000
2000/01/05 850 900 850 900 4,000

このページの先頭へ