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 |
---|---|---|---|---|---|
2001/12/27 | 380 | 380 | 370 | 370 | 2,000 |
2001/12/25 | 410 | 410 | 400 | 400 | 2,000 |
2001/12/20 | 420 | 420 | 420 | 420 | 7,000 |
2001/12/19 | 415 | 420 | 415 | 420 | 18,000 |
2001/12/18 | 410 | 410 | 410 | 410 | 3,000 |
2001/12/14 | 410 | 410 | 410 | 410 | 1,000 |
2001/12/07 | 465 | 465 | 460 | 460 | 2,000 |
2001/12/05 | 490 | 490 | 490 | 490 | 5,000 |
2001/12/04 | 490 | 490 | 490 | 490 | 2,000 |
2001/11/26 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/20 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/11/16 | 490 | 490 | 490 | 490 | 1,000 |
2001/11/02 | 530 | 530 | 530 | 530 | 2,000 |
2001/10/31 | 520 | 520 | 520 | 520 | 3,000 |
2001/10/26 | 549 | 549 | 549 | 549 | 1,000 |
2001/10/25 | 549 | 549 | 549 | 549 | 1,000 |
2001/10/05 | 580 | 580 | 580 | 580 | 5,000 |
2001/10/04 | 550 | 580 | 550 | 580 | 2,000 |
2001/10/03 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/01 | 450 | 450 | 450 | 450 | 1,000 |
2001/09/27 | 450 | 468 | 450 | 468 | 2,000 |
2001/09/26 | 450 | 450 | 450 | 450 | 2,000 |
2001/09/25 | 498 | 498 | 498 | 498 | 1,000 |
2001/09/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/09/17 | 445 | 445 | 445 | 445 | 1,000 |
2001/09/10 | 575 | 575 | 575 | 575 | 1,000 |
2001/09/03 | 601 | 601 | 601 | 601 | 1,000 |
2001/08/31 | 630 | 630 | 630 | 630 | 4,000 |
2001/08/30 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/27 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/22 | 630 | 630 | 630 | 630 | 1,000 |
2001/08/14 | 655 | 655 | 655 | 655 | 1,000 |
2001/08/09 | 650 | 650 | 650 | 650 | 1,000 |
2001/08/08 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/07 | 700 | 700 | 700 | 700 | 4,000 |
2001/08/03 | 701 | 701 | 701 | 701 | 1,000 |
2001/07/31 | 730 | 730 | 730 | 730 | 4,000 |
2001/07/26 | 730 | 730 | 730 | 730 | 1,000 |
2001/07/25 | 715 | 715 | 715 | 715 | 1,000 |
2001/07/18 | 720 | 720 | 720 | 720 | 1,000 |
2001/07/12 | 732 | 760 | 732 | 760 | 2,000 |
2001/07/10 | 732 | 732 | 732 | 732 | 1,000 |
2001/07/06 | 720 | 720 | 710 | 710 | 4,000 |
2001/07/04 | 750 | 750 | 750 | 750 | 3,000 |
2001/07/03 | 750 | 750 | 750 | 750 | 15,000 |
2001/06/29 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/28 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/27 | 705 | 705 | 705 | 705 | 1,000 |
2001/06/26 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/22 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/20 | 747 | 747 | 747 | 747 | 1,000 |
2001/06/12 | 750 | 750 | 750 | 750 | 1,000 |
2001/06/11 | 790 | 790 | 790 | 790 | 4,000 |
2001/06/08 | 795 | 795 | 795 | 795 | 1,000 |
2001/06/07 | 795 | 795 | 790 | 795 | 3,000 |
2001/06/06 | 795 | 795 | 795 | 795 | 1,000 |
2001/06/05 | 794 | 800 | 794 | 800 | 4,000 |
2001/06/04 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/01 | 800 | 800 | 800 | 800 | 4,000 |
2001/05/31 | 795 | 800 | 795 | 800 | 3,000 |
2001/05/30 | 720 | 720 | 720 | 720 | 1,000 |
2001/05/29 | 710 | 710 | 710 | 710 | 1,000 |
2001/05/28 | 700 | 700 | 700 | 700 | 4,000 |
2001/05/25 | 710 | 710 | 710 | 710 | 2,000 |
2001/05/24 | 690 | 700 | 690 | 700 | 3,000 |
2001/05/23 | 720 | 730 | 720 | 730 | 5,000 |
2001/05/17 | 735 | 735 | 735 | 735 | 1,000 |
2001/05/16 | 740 | 740 | 725 | 735 | 7,000 |
2001/05/11 | 760 | 760 | 760 | 760 | 3,000 |
2001/05/10 | 760 | 760 | 760 | 760 | 1,000 |
2001/05/09 | 770 | 770 | 760 | 765 | 5,000 |
2001/05/08 | 770 | 775 | 770 | 775 | 3,000 |
2001/05/07 | 770 | 800 | 770 | 785 | 22,000 |
2001/05/02 | 760 | 775 | 755 | 765 | 24,000 |
2001/05/01 | 795 | 795 | 765 | 765 | 7,000 |
2001/04/27 | 785 | 785 | 785 | 785 | 1,000 |
2001/04/26 | 825 | 825 | 800 | 800 | 11,000 |
2001/04/25 | 860 | 860 | 820 | 835 | 55,000 |
2001/04/24 | 825 | 870 | 820 | 860 | 51,000 |
2001/04/23 | 770 | 855 | 750 | 825 | 65,000 |
2001/04/20 | 605 | 750 | 600 | 750 | 95,000 |
2001/04/19 | 620 | 620 | 605 | 605 | 11,000 |
2001/04/18 | 605 | 605 | 605 | 605 | 1,000 |
2001/04/17 | 615 | 620 | 610 | 615 | 5,000 |
2001/04/16 | 625 | 625 | 615 | 615 | 5,000 |
2001/04/13 | 630 | 635 | 625 | 635 | 8,000 |
2001/04/12 | 630 | 630 | 620 | 630 | 5,000 |
2001/04/11 | 650 | 650 | 630 | 630 | 7,000 |
2001/04/10 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/09 | 650 | 650 | 650 | 650 | 1,000 |
2001/04/06 | 665 | 665 | 650 | 650 | 3,000 |
2001/04/05 | 685 | 685 | 680 | 680 | 3,000 |
2001/04/03 | 700 | 701 | 700 | 700 | 3,000 |
2001/04/02 | 685 | 709 | 685 | 700 | 12,000 |
2001/03/30 | 685 | 700 | 685 | 685 | 3,000 |
2001/03/29 | 700 | 700 | 700 | 700 | 2,000 |
2001/03/27 | 700 | 700 | 685 | 685 | 4,000 |
2001/03/26 | 730 | 730 | 710 | 710 | 3,000 |
2001/03/23 | 700 | 710 | 700 | 710 | 2,000 |
2001/03/22 | 690 | 690 | 690 | 690 | 1,000 |
2001/03/21 | 675 | 685 | 675 | 685 | 5,000 |
2001/03/19 | 650 | 650 | 650 | 650 | 1,000 |
2001/03/15 | 670 | 680 | 665 | 680 | 3,000 |
2001/03/14 | 685 | 685 | 680 | 680 | 3,000 |
2001/03/13 | 700 | 700 | 695 | 695 | 5,000 |
2001/03/08 | 710 | 710 | 710 | 710 | 6,000 |
2001/03/07 | 705 | 715 | 705 | 715 | 4,000 |
2001/03/06 | 705 | 710 | 705 | 705 | 5,000 |
2001/03/05 | 680 | 710 | 680 | 705 | 16,000 |
2001/03/01 | 695 | 700 | 680 | 700 | 5,000 |
2001/02/28 | 705 | 705 | 695 | 695 | 2,000 |
2001/02/27 | 702 | 702 | 702 | 702 | 2,000 |
2001/02/26 | 740 | 740 | 740 | 740 | 1,000 |
2001/02/23 | 785 | 785 | 740 | 740 | 9,000 |
2001/02/22 | 730 | 800 | 720 | 800 | 41,000 |
2001/02/21 | 695 | 715 | 675 | 705 | 13,000 |
2001/02/20 | 645 | 680 | 645 | 680 | 10,000 |
2001/02/19 | 640 | 640 | 635 | 640 | 4,000 |
2001/02/16 | 630 | 640 | 630 | 640 | 5,000 |
2001/02/15 | 635 | 635 | 635 | 635 | 2,000 |
2001/02/13 | 640 | 640 | 620 | 640 | 4,000 |
2001/02/09 | 640 | 640 | 620 | 620 | 4,000 |
2001/02/08 | 600 | 630 | 600 | 630 | 6,000 |
2001/02/07 | 600 | 615 | 590 | 600 | 9,000 |
2001/02/06 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/05 | 580 | 580 | 580 | 580 | 2,000 |
2001/02/02 | 580 | 580 | 580 | 580 | 1,000 |
2001/02/01 | 570 | 585 | 550 | 580 | 8,000 |
2001/01/31 | 550 | 565 | 550 | 550 | 10,000 |
2001/01/30 | 555 | 555 | 540 | 540 | 3,000 |
2001/01/29 | 555 | 555 | 555 | 555 | 1,000 |
2001/01/26 | 540 | 540 | 540 | 540 | 2,000 |
2001/01/25 | 540 | 565 | 540 | 550 | 6,000 |
2001/01/24 | 565 | 570 | 540 | 570 | 12,000 |
2001/01/23 | 520 | 555 | 510 | 550 | 17,000 |
2001/01/22 | 520 | 520 | 520 | 520 | 1,000 |
2001/01/19 | 505 | 520 | 500 | 505 | 9,000 |
2001/01/18 | 495 | 505 | 495 | 505 | 5,000 |
2001/01/17 | 500 | 505 | 500 | 500 | 3,000 |
2001/01/15 | 500 | 500 | 495 | 500 | 4,000 |
2001/01/11 | 500 | 500 | 495 | 500 | 7,000 |
2001/01/10 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/09 | 500 | 505 | 495 | 500 | 15,000 |
2001/01/05 | 491 | 497 | 491 | 495 | 7,000 |