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 |
---|---|---|---|---|---|
2004/12/30 | 429 | 429 | 425 | 425 | 2,000 |
2004/12/29 | 421 | 430 | 420 | 429 | 18,000 |
2004/12/28 | 421 | 421 | 421 | 421 | 1,000 |
2004/12/27 | 430 | 430 | 420 | 420 | 8,000 |
2004/12/24 | 420 | 420 | 420 | 420 | 4,000 |
2004/12/22 | 420 | 420 | 420 | 420 | 1,000 |
2004/12/21 | 423 | 424 | 423 | 424 | 5,000 |
2004/12/20 | 415 | 424 | 415 | 424 | 3,000 |
2004/12/17 | 415 | 415 | 415 | 415 | 1,000 |
2004/12/16 | 410 | 411 | 410 | 411 | 3,000 |
2004/12/15 | 412 | 412 | 405 | 405 | 6,000 |
2004/12/14 | 422 | 422 | 422 | 422 | 2,000 |
2004/12/13 | 422 | 422 | 422 | 422 | 2,000 |
2004/12/10 | 422 | 422 | 422 | 422 | 1,000 |
2004/12/09 | 433 | 433 | 432 | 432 | 4,000 |
2004/12/08 | 432 | 432 | 432 | 432 | 1,000 |
2004/12/07 | 435 | 435 | 432 | 432 | 5,000 |
2004/12/06 | 435 | 435 | 435 | 435 | 2,000 |
2004/12/03 | 440 | 440 | 440 | 440 | 6,000 |
2004/12/02 | 440 | 440 | 440 | 440 | 3,000 |
2004/12/01 | 440 | 440 | 440 | 440 | 4,000 |
2004/11/30 | 441 | 445 | 441 | 445 | 3,000 |
2004/11/29 | 450 | 450 | 450 | 450 | 4,000 |
2004/11/25 | 450 | 450 | 450 | 450 | 1,000 |
2004/11/24 | 450 | 450 | 450 | 450 | 3,000 |
2004/11/22 | 455 | 455 | 455 | 455 | 4,000 |
2004/11/19 | 453 | 455 | 453 | 455 | 2,000 |
2004/11/18 | 455 | 455 | 455 | 455 | 1,000 |
2004/11/16 | 455 | 455 | 452 | 452 | 9,000 |
2004/11/15 | 453 | 453 | 453 | 453 | 5,000 |
2004/11/12 | 450 | 452 | 450 | 452 | 4,000 |
2004/11/11 | 458 | 458 | 450 | 450 | 3,000 |
2004/11/09 | 455 | 457 | 455 | 455 | 8,000 |
2004/11/08 | 455 | 455 | 450 | 450 | 3,000 |
2004/11/05 | 450 | 450 | 450 | 450 | 3,000 |
2004/11/04 | 445 | 445 | 445 | 445 | 2,000 |
2004/11/01 | 430 | 430 | 430 | 430 | 1,000 |
2004/10/29 | 425 | 425 | 425 | 425 | 1,000 |
2004/10/28 | 450 | 450 | 450 | 450 | 3,000 |
2004/10/27 | 447 | 447 | 445 | 445 | 2,000 |
2004/10/25 | 445 | 445 | 445 | 445 | 5,000 |
2004/10/21 | 440 | 440 | 440 | 440 | 1,000 |
2004/10/20 | 440 | 440 | 440 | 440 | 1,000 |
2004/10/19 | 438 | 438 | 438 | 438 | 1,000 |
2004/10/15 | 440 | 440 | 440 | 440 | 1,000 |
2004/10/14 | 439 | 440 | 439 | 440 | 3,000 |
2004/10/13 | 435 | 438 | 435 | 438 | 2,000 |
2004/10/12 | 435 | 437 | 435 | 437 | 3,000 |
2004/10/08 | 450 | 450 | 450 | 450 | 1,000 |
2004/10/07 | 450 | 450 | 447 | 450 | 8,000 |
2004/10/06 | 447 | 447 | 447 | 447 | 1,000 |
2004/10/05 | 445 | 445 | 445 | 445 | 1,000 |
2004/10/04 | 437 | 440 | 437 | 437 | 3,000 |
2004/10/01 | 440 | 440 | 435 | 435 | 2,000 |
2004/09/29 | 435 | 435 | 435 | 435 | 2,000 |
2004/09/24 | 440 | 440 | 440 | 440 | 3,000 |
2004/09/21 | 446 | 446 | 446 | 446 | 1,000 |
2004/09/17 | 460 | 460 | 460 | 460 | 2,000 |
2004/09/16 | 460 | 465 | 460 | 465 | 6,000 |
2004/09/13 | 457 | 469 | 457 | 460 | 5,000 |
2004/09/10 | 445 | 476 | 445 | 476 | 5,000 |
2004/09/09 | 446 | 470 | 444 | 444 | 24,000 |
2004/09/07 | 444 | 444 | 444 | 444 | 2,000 |
2004/09/03 | 445 | 445 | 445 | 445 | 1,000 |
2004/09/02 | 445 | 445 | 445 | 445 | 1,000 |
2004/08/31 | 445 | 445 | 445 | 445 | 5,000 |
2004/08/30 | 445 | 445 | 445 | 445 | 1,000 |
2004/08/27 | 440 | 445 | 440 | 445 | 3,000 |
2004/08/26 | 441 | 441 | 440 | 440 | 2,000 |
2004/08/19 | 440 | 440 | 440 | 440 | 2,000 |
2004/08/18 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/17 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/16 | 440 | 440 | 440 | 440 | 5,000 |
2004/08/13 | 443 | 443 | 443 | 443 | 1,000 |
2004/08/12 | 443 | 443 | 443 | 443 | 4,000 |
2004/08/11 | 440 | 448 | 440 | 448 | 3,000 |
2004/08/10 | 436 | 436 | 436 | 436 | 1,000 |
2004/08/09 | 433 | 433 | 433 | 433 | 1,000 |
2004/08/06 | 449 | 449 | 424 | 424 | 6,000 |
2004/08/05 | 451 | 451 | 451 | 451 | 1,000 |
2004/08/04 | 455 | 455 | 451 | 451 | 3,000 |
2004/08/02 | 460 | 460 | 460 | 460 | 12,000 |
2004/07/29 | 460 | 470 | 460 | 460 | 6,000 |
2004/07/28 | 451 | 460 | 451 | 460 | 2,000 |
2004/07/26 | 470 | 470 | 460 | 460 | 2,000 |
2004/07/23 | 460 | 475 | 455 | 475 | 12,000 |
2004/07/22 | 460 | 460 | 460 | 460 | 2,000 |
2004/07/21 | 470 | 470 | 460 | 460 | 5,000 |
2004/07/20 | 460 | 460 | 460 | 460 | 2,000 |
2004/07/16 | 460 | 460 | 460 | 460 | 6,000 |
2004/07/15 | 452 | 460 | 452 | 460 | 8,000 |
2004/07/12 | 452 | 455 | 450 | 450 | 13,000 |
2004/07/09 | 450 | 450 | 450 | 450 | 6,000 |
2004/07/08 | 450 | 450 | 450 | 450 | 1,000 |
2004/07/07 | 460 | 460 | 450 | 450 | 18,000 |
2004/07/06 | 460 | 460 | 460 | 460 | 1,000 |
2004/07/05 | 460 | 460 | 460 | 460 | 5,000 |
2004/07/02 | 441 | 460 | 441 | 460 | 9,000 |
2004/07/01 | 445 | 446 | 441 | 441 | 10,000 |
2004/06/30 | 450 | 450 | 445 | 445 | 3,000 |
2004/06/29 | 465 | 465 | 450 | 450 | 7,000 |
2004/06/28 | 463 | 463 | 452 | 452 | 5,000 |
2004/06/24 | 462 | 462 | 462 | 462 | 1,000 |
2004/06/23 | 460 | 460 | 460 | 460 | 1,000 |
2004/06/22 | 463 | 463 | 460 | 460 | 3,000 |
2004/06/18 | 465 | 465 | 465 | 465 | 1,000 |
2004/06/17 | 470 | 470 | 456 | 456 | 8,000 |
2004/06/16 | 461 | 461 | 455 | 455 | 3,000 |
2004/06/14 | 480 | 480 | 470 | 470 | 5,000 |
2004/06/11 | 475 | 480 | 475 | 480 | 4,000 |
2004/06/10 | 470 | 470 | 470 | 470 | 1,000 |
2004/06/09 | 460 | 470 | 460 | 470 | 2,000 |
2004/06/08 | 460 | 460 | 460 | 460 | 1,000 |
2004/06/07 | 469 | 480 | 450 | 450 | 4,000 |
2004/06/04 | 470 | 470 | 470 | 470 | 2,000 |
2004/06/02 | 470 | 470 | 450 | 450 | 5,000 |
2004/06/01 | 465 | 465 | 465 | 465 | 5,000 |
2004/05/28 | 450 | 460 | 450 | 460 | 2,000 |
2004/05/27 | 451 | 451 | 450 | 450 | 2,000 |
2004/05/26 | 475 | 480 | 450 | 450 | 9,000 |
2004/05/25 | 480 | 480 | 480 | 480 | 2,000 |
2004/05/24 | 470 | 480 | 470 | 480 | 6,000 |
2004/05/21 | 468 | 468 | 460 | 460 | 3,000 |
2004/05/20 | 450 | 470 | 450 | 470 | 7,000 |
2004/05/19 | 450 | 450 | 450 | 450 | 5,000 |
2004/05/18 | 430 | 450 | 430 | 450 | 5,000 |
2004/05/17 | 441 | 441 | 410 | 410 | 11,000 |
2004/05/14 | 490 | 490 | 490 | 490 | 1,000 |
2004/05/13 | 530 | 530 | 530 | 530 | 1,000 |
2004/05/11 | 543 | 543 | 539 | 539 | 2,000 |
2004/05/10 | 561 | 561 | 561 | 561 | 2,000 |
2004/05/07 | 570 | 580 | 560 | 579 | 10,000 |
2004/05/06 | 564 | 564 | 560 | 560 | 3,000 |
2004/04/30 | 569 | 569 | 550 | 560 | 5,000 |
2004/04/28 | 570 | 570 | 570 | 570 | 1,000 |
2004/04/27 | 570 | 570 | 570 | 570 | 1,000 |
2004/04/26 | 580 | 580 | 580 | 580 | 3,000 |
2004/04/23 | 580 | 580 | 580 | 580 | 2,000 |
2004/04/22 | 590 | 590 | 580 | 580 | 3,000 |
2004/04/21 | 570 | 578 | 570 | 578 | 16,000 |
2004/04/20 | 600 | 600 | 590 | 590 | 5,000 |
2004/04/19 | 603 | 603 | 600 | 600 | 4,000 |
2004/04/16 | 570 | 603 | 565 | 603 | 15,000 |
2004/04/15 | 600 | 600 | 562 | 562 | 13,000 |
2004/04/14 | 614 | 620 | 580 | 600 | 23,000 |
2004/04/13 | 560 | 620 | 560 | 620 | 28,000 |
2004/04/12 | 520 | 560 | 520 | 560 | 29,000 |
2004/04/09 | 480 | 480 | 480 | 480 | 4,000 |
2004/04/08 | 500 | 500 | 481 | 482 | 8,000 |
2004/04/07 | 501 | 501 | 501 | 501 | 3,000 |
2004/04/06 | 490 | 500 | 490 | 500 | 13,000 |
2004/04/05 | 486 | 486 | 486 | 486 | 4,000 |
2004/04/02 | 497 | 497 | 482 | 485 | 5,000 |
2004/04/01 | 495 | 496 | 495 | 496 | 2,000 |
2004/03/31 | 495 | 495 | 494 | 494 | 5,000 |
2004/03/30 | 481 | 495 | 480 | 495 | 4,000 |
2004/03/29 | 474 | 490 | 474 | 480 | 9,000 |
2004/03/26 | 473 | 475 | 473 | 473 | 4,000 |
2004/03/25 | 488 | 488 | 488 | 488 | 1,000 |
2004/03/24 | 485 | 486 | 485 | 486 | 7,000 |
2004/03/23 | 495 | 495 | 486 | 486 | 8,000 |
2004/03/22 | 495 | 495 | 495 | 495 | 3,000 |
2004/03/19 | 485 | 485 | 485 | 485 | 4,000 |
2004/03/18 | 500 | 500 | 485 | 485 | 20,000 |
2004/03/17 | 480 | 500 | 480 | 500 | 9,000 |
2004/03/16 | 475 | 477 | 475 | 477 | 2,000 |
2004/03/15 | 470 | 480 | 470 | 475 | 14,000 |
2004/03/12 | 467 | 470 | 460 | 470 | 4,000 |
2004/03/11 | 470 | 470 | 470 | 470 | 2,000 |
2004/03/10 | 462 | 462 | 461 | 461 | 2,000 |
2004/03/09 | 452 | 465 | 450 | 460 | 17,000 |
2004/03/08 | 439 | 450 | 439 | 450 | 7,000 |
2004/03/05 | 441 | 447 | 430 | 430 | 13,000 |
2004/03/04 | 440 | 440 | 437 | 437 | 11,000 |
2004/03/03 | 437 | 440 | 437 | 440 | 2,000 |
2004/03/02 | 435 | 440 | 435 | 436 | 9,000 |
2004/03/01 | 435 | 435 | 427 | 430 | 20,000 |
2004/02/27 | 450 | 450 | 425 | 425 | 11,000 |
2004/02/26 | 445 | 449 | 445 | 446 | 9,000 |
2004/02/24 | 444 | 445 | 444 | 444 | 4,000 |
2004/02/23 | 440 | 445 | 438 | 445 | 8,000 |
2004/02/20 | 442 | 442 | 437 | 437 | 3,000 |
2004/02/19 | 444 | 444 | 444 | 444 | 4,000 |
2004/02/17 | 445 | 445 | 445 | 445 | 1,000 |
2004/02/16 | 443 | 443 | 443 | 443 | 1,000 |
2004/02/13 | 428 | 428 | 428 | 428 | 3,000 |
2004/02/12 | 427 | 430 | 427 | 427 | 3,000 |
2004/02/10 | 430 | 430 | 430 | 430 | 1,000 |
2004/02/09 | 430 | 430 | 427 | 427 | 3,000 |
2004/02/06 | 426 | 426 | 426 | 426 | 2,000 |
2004/02/04 | 426 | 426 | 425 | 425 | 2,000 |
2004/02/03 | 439 | 439 | 430 | 430 | 3,000 |
2004/02/02 | 435 | 450 | 433 | 440 | 16,000 |
2004/01/30 | 430 | 433 | 430 | 433 | 2,000 |
2004/01/29 | 430 | 430 | 430 | 430 | 1,000 |
2004/01/28 | 426 | 433 | 426 | 433 | 4,000 |
2004/01/27 | 426 | 426 | 426 | 426 | 3,000 |
2004/01/26 | 423 | 423 | 423 | 423 | 2,000 |
2004/01/23 | 423 | 423 | 423 | 423 | 2,000 |
2004/01/22 | 413 | 420 | 413 | 420 | 3,000 |
2004/01/21 | 411 | 415 | 411 | 415 | 10,000 |
2004/01/20 | 420 | 420 | 420 | 420 | 1,000 |
2004/01/19 | 410 | 435 | 410 | 410 | 4,000 |
2004/01/16 | 410 | 410 | 400 | 400 | 3,000 |
2004/01/14 | 424 | 424 | 410 | 410 | 4,000 |
2004/01/13 | 412 | 425 | 412 | 425 | 9,000 |
2004/01/09 | 410 | 410 | 410 | 410 | 2,000 |
2004/01/08 | 393 | 398 | 393 | 398 | 8,000 |
2004/01/07 | 401 | 401 | 395 | 395 | 9,000 |
2004/01/06 | 427 | 427 | 426 | 426 | 6,000 |