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 |
---|---|---|---|---|---|
2005/12/29 | 820 | 820 | 805 | 815 | 6,000 |
2005/12/28 | 800 | 820 | 800 | 820 | 3,000 |
2005/12/27 | 840 | 840 | 790 | 800 | 18,000 |
2005/12/26 | 810 | 840 | 800 | 840 | 26,000 |
2005/12/22 | 780 | 790 | 780 | 780 | 6,000 |
2005/12/21 | 791 | 795 | 760 | 760 | 14,000 |
2005/12/20 | 775 | 797 | 775 | 795 | 4,000 |
2005/12/19 | 754 | 760 | 754 | 758 | 6,000 |
2005/12/16 | 736 | 750 | 736 | 750 | 7,000 |
2005/12/15 | 715 | 735 | 715 | 735 | 7,000 |
2005/12/14 | 737 | 738 | 731 | 735 | 11,000 |
2005/12/13 | 735 | 735 | 735 | 735 | 1,000 |
2005/12/12 | 723 | 724 | 723 | 724 | 2,000 |
2005/12/09 | 720 | 723 | 720 | 723 | 12,000 |
2005/12/08 | 745 | 745 | 740 | 740 | 17,000 |
2005/12/07 | 750 | 750 | 745 | 747 | 5,000 |
2005/12/06 | 751 | 751 | 750 | 750 | 5,000 |
2005/12/05 | 744 | 746 | 742 | 745 | 15,000 |
2005/12/02 | 720 | 730 | 720 | 730 | 23,000 |
2005/12/01 | 705 | 712 | 705 | 712 | 5,000 |
2005/11/30 | 720 | 721 | 711 | 721 | 5,000 |
2005/11/29 | 720 | 720 | 704 | 720 | 3,000 |
2005/11/28 | 720 | 720 | 720 | 720 | 5,000 |
2005/11/25 | 704 | 714 | 704 | 714 | 3,000 |
2005/11/24 | 701 | 720 | 701 | 720 | 15,000 |
2005/11/22 | 724 | 724 | 710 | 710 | 4,000 |
2005/11/21 | 725 | 726 | 725 | 725 | 5,000 |
2005/11/18 | 710 | 712 | 710 | 712 | 6,000 |
2005/11/17 | 700 | 710 | 700 | 710 | 13,000 |
2005/11/16 | 703 | 708 | 700 | 700 | 11,000 |
2005/11/15 | 690 | 700 | 687 | 700 | 7,000 |
2005/11/14 | 700 | 700 | 700 | 700 | 7,000 |
2005/11/11 | 690 | 700 | 690 | 700 | 7,000 |
2005/11/10 | 735 | 735 | 730 | 730 | 6,000 |
2005/11/09 | 702 | 730 | 702 | 730 | 26,000 |
2005/11/08 | 681 | 681 | 680 | 680 | 10,000 |
2005/11/07 | 661 | 680 | 661 | 662 | 14,000 |
2005/11/04 | 660 | 660 | 659 | 660 | 14,000 |
2005/11/02 | 640 | 660 | 640 | 660 | 18,000 |
2005/11/01 | 630 | 630 | 630 | 630 | 3,000 |
2005/10/31 | 626 | 626 | 620 | 620 | 12,000 |
2005/10/28 | 615 | 615 | 613 | 613 | 2,000 |
2005/10/27 | 610 | 620 | 610 | 620 | 37,000 |
2005/10/26 | 600 | 600 | 600 | 600 | 1,000 |
2005/10/25 | 610 | 610 | 610 | 610 | 12,000 |
2005/10/24 | 610 | 610 | 610 | 610 | 6,000 |
2005/10/21 | 599 | 610 | 599 | 610 | 13,000 |
2005/10/20 | 587 | 587 | 587 | 587 | 1,000 |
2005/10/19 | 600 | 600 | 600 | 600 | 10,000 |
2005/10/18 | 580 | 590 | 580 | 590 | 5,000 |
2005/10/14 | 579 | 600 | 579 | 600 | 21,000 |
2005/10/13 | 576 | 576 | 576 | 576 | 2,000 |
2005/10/07 | 575 | 600 | 575 | 600 | 8,000 |
2005/10/06 | 574 | 575 | 574 | 575 | 3,000 |
2005/10/05 | 600 | 600 | 600 | 600 | 24,000 |
2005/10/04 | 600 | 600 | 600 | 600 | 7,000 |
2005/10/03 | 585 | 600 | 585 | 595 | 6,000 |
2005/09/30 | 588 | 591 | 571 | 580 | 5,000 |
2005/09/29 | 576 | 590 | 575 | 590 | 11,000 |
2005/09/28 | 565 | 568 | 565 | 568 | 6,000 |
2005/09/27 | 565 | 569 | 565 | 569 | 3,000 |
2005/09/26 | 560 | 569 | 560 | 569 | 13,000 |
2005/09/22 | 551 | 551 | 551 | 551 | 3,000 |
2005/09/21 | 550 | 550 | 550 | 550 | 1,000 |
2005/09/20 | 541 | 550 | 540 | 550 | 8,000 |
2005/09/16 | 545 | 545 | 545 | 545 | 1,000 |
2005/09/13 | 550 | 550 | 550 | 550 | 1,000 |
2005/09/09 | 552 | 552 | 552 | 552 | 4,000 |
2005/09/08 | 550 | 562 | 550 | 562 | 4,000 |
2005/09/07 | 553 | 553 | 550 | 550 | 2,000 |
2005/09/06 | 554 | 562 | 554 | 562 | 7,000 |
2005/09/05 | 550 | 550 | 550 | 550 | 1,000 |
2005/09/02 | 541 | 549 | 540 | 540 | 5,000 |
2005/08/31 | 535 | 535 | 535 | 535 | 1,000 |
2005/08/30 | 535 | 535 | 535 | 535 | 3,000 |
2005/08/29 | 549 | 549 | 530 | 530 | 3,000 |
2005/08/26 | 540 | 540 | 530 | 530 | 3,000 |
2005/08/25 | 550 | 550 | 550 | 550 | 1,000 |
2005/08/24 | 523 | 550 | 523 | 550 | 2,000 |
2005/08/23 | 545 | 550 | 523 | 523 | 6,000 |
2005/08/22 | 521 | 521 | 521 | 521 | 1,000 |
2005/08/19 | 540 | 540 | 540 | 540 | 1,000 |
2005/08/16 | 549 | 549 | 519 | 519 | 2,000 |
2005/08/12 | 553 | 553 | 551 | 551 | 5,000 |
2005/08/11 | 546 | 560 | 546 | 551 | 8,000 |
2005/08/10 | 527 | 544 | 527 | 530 | 9,000 |
2005/08/09 | 511 | 527 | 511 | 527 | 2,000 |
2005/08/08 | 502 | 502 | 502 | 502 | 1,000 |
2005/08/05 | 533 | 535 | 532 | 532 | 3,000 |
2005/08/04 | 530 | 530 | 520 | 530 | 9,000 |
2005/08/03 | 541 | 550 | 540 | 550 | 15,000 |
2005/08/02 | 540 | 540 | 540 | 540 | 2,000 |
2005/08/01 | 530 | 532 | 530 | 532 | 3,000 |
2005/07/29 | 525 | 525 | 520 | 525 | 3,000 |
2005/07/28 | 525 | 525 | 520 | 525 | 7,000 |
2005/07/26 | 525 | 525 | 525 | 525 | 1,000 |
2005/07/25 | 534 | 534 | 525 | 525 | 7,000 |
2005/07/22 | 530 | 530 | 530 | 530 | 2,000 |
2005/07/21 | 530 | 530 | 530 | 530 | 2,000 |
2005/07/20 | 519 | 523 | 519 | 523 | 3,000 |
2005/07/19 | 520 | 520 | 520 | 520 | 4,000 |
2005/07/15 | 520 | 520 | 520 | 520 | 1,000 |
2005/07/14 | 521 | 521 | 520 | 520 | 3,000 |
2005/07/13 | 520 | 520 | 520 | 520 | 1,000 |
2005/07/12 | 520 | 524 | 520 | 524 | 3,000 |
2005/07/11 | 520 | 520 | 518 | 518 | 2,000 |
2005/07/08 | 520 | 520 | 520 | 520 | 3,000 |
2005/07/07 | 530 | 530 | 520 | 520 | 13,000 |
2005/07/06 | 532 | 535 | 530 | 530 | 20,000 |
2005/07/05 | 521 | 530 | 521 | 530 | 4,000 |
2005/07/04 | 510 | 520 | 508 | 520 | 10,000 |
2005/07/01 | 505 | 510 | 505 | 506 | 8,000 |
2005/06/30 | 500 | 505 | 500 | 505 | 5,000 |
2005/06/29 | 500 | 500 | 500 | 500 | 6,000 |
2005/06/28 | 499 | 499 | 499 | 499 | 7,000 |
2005/06/27 | 491 | 499 | 490 | 499 | 6,000 |
2005/06/24 | 495 | 499 | 495 | 499 | 2,000 |
2005/06/23 | 496 | 498 | 495 | 495 | 5,000 |
2005/06/22 | 495 | 495 | 495 | 495 | 4,000 |
2005/06/21 | 488 | 488 | 475 | 475 | 9,000 |
2005/06/20 | 475 | 480 | 471 | 475 | 22,000 |
2005/06/17 | 470 | 480 | 470 | 475 | 6,000 |
2005/06/16 | 470 | 470 | 470 | 470 | 13,000 |
2005/06/14 | 470 | 470 | 470 | 470 | 2,000 |
2005/06/13 | 462 | 470 | 462 | 470 | 4,000 |
2005/06/10 | 470 | 470 | 470 | 470 | 8,000 |
2005/06/08 | 470 | 470 | 470 | 470 | 1,000 |
2005/06/07 | 470 | 470 | 470 | 470 | 1,000 |
2005/06/06 | 470 | 470 | 460 | 460 | 6,000 |
2005/06/03 | 460 | 460 | 460 | 460 | 4,000 |
2005/06/02 | 460 | 460 | 460 | 460 | 10,000 |
2005/05/31 | 461 | 461 | 456 | 460 | 7,000 |
2005/05/30 | 461 | 461 | 461 | 461 | 7,000 |
2005/05/27 | 462 | 465 | 462 | 465 | 3,000 |
2005/05/25 | 477 | 478 | 460 | 460 | 7,000 |
2005/05/23 | 480 | 480 | 480 | 480 | 4,000 |
2005/05/20 | 475 | 480 | 475 | 480 | 2,000 |
2005/05/18 | 476 | 476 | 476 | 476 | 3,000 |
2005/05/17 | 471 | 471 | 471 | 471 | 2,000 |
2005/05/16 | 495 | 495 | 490 | 490 | 4,000 |
2005/05/12 | 500 | 506 | 500 | 506 | 5,000 |
2005/05/11 | 506 | 506 | 506 | 506 | 5,000 |
2005/05/10 | 521 | 521 | 506 | 506 | 13,000 |
2005/05/09 | 491 | 491 | 486 | 486 | 2,000 |
2005/05/06 | 481 | 481 | 481 | 481 | 1,000 |
2005/05/02 | 490 | 490 | 480 | 480 | 2,000 |
2005/04/26 | 491 | 491 | 490 | 490 | 2,000 |
2005/04/25 | 493 | 495 | 493 | 495 | 5,000 |
2005/04/22 | 493 | 493 | 493 | 493 | 1,000 |
2005/04/21 | 495 | 495 | 493 | 493 | 4,000 |
2005/04/20 | 475 | 475 | 475 | 475 | 7,000 |
2005/04/15 | 499 | 499 | 499 | 499 | 2,000 |
2005/04/13 | 491 | 510 | 491 | 510 | 4,000 |
2005/04/12 | 490 | 490 | 490 | 490 | 2,000 |
2005/04/11 | 493 | 493 | 493 | 493 | 2,000 |
2005/04/08 | 510 | 510 | 510 | 510 | 1,000 |
2005/04/06 | 510 | 510 | 510 | 510 | 2,000 |
2005/04/04 | 500 | 500 | 500 | 500 | 3,000 |
2005/04/01 | 498 | 498 | 498 | 498 | 1,000 |
2005/03/31 | 500 | 500 | 495 | 495 | 8,000 |
2005/03/30 | 490 | 500 | 490 | 500 | 10,000 |
2005/03/29 | 500 | 510 | 500 | 510 | 7,000 |
2005/03/28 | 520 | 520 | 520 | 520 | 1,000 |
2005/03/25 | 545 | 545 | 545 | 545 | 2,000 |
2005/03/24 | 545 | 545 | 545 | 545 | 2,000 |
2005/03/23 | 553 | 553 | 553 | 553 | 10,000 |
2005/03/22 | 530 | 530 | 530 | 530 | 1,000 |
2005/03/18 | 550 | 550 | 541 | 550 | 4,000 |
2005/03/17 | 555 | 555 | 555 | 555 | 1,000 |
2005/03/16 | 538 | 545 | 538 | 545 | 12,000 |
2005/03/15 | 521 | 532 | 521 | 532 | 3,000 |
2005/03/14 | 503 | 520 | 503 | 520 | 6,000 |
2005/03/11 | 521 | 521 | 521 | 521 | 4,000 |
2005/03/10 | 530 | 530 | 526 | 526 | 5,000 |
2005/03/09 | 530 | 530 | 530 | 530 | 2,000 |
2005/03/08 | 526 | 526 | 525 | 525 | 7,000 |
2005/03/07 | 530 | 530 | 528 | 528 | 2,000 |
2005/03/04 | 540 | 540 | 538 | 538 | 7,000 |
2005/03/03 | 540 | 540 | 540 | 540 | 8,000 |
2005/03/02 | 539 | 540 | 539 | 540 | 2,000 |
2005/02/28 | 540 | 543 | 530 | 540 | 10,000 |
2005/02/25 | 533 | 540 | 530 | 530 | 4,000 |
2005/02/24 | 526 | 533 | 526 | 533 | 9,000 |
2005/02/23 | 524 | 525 | 524 | 525 | 4,000 |
2005/02/22 | 521 | 525 | 521 | 523 | 13,000 |
2005/02/21 | 520 | 520 | 520 | 520 | 2,000 |
2005/02/18 | 515 | 515 | 515 | 515 | 3,000 |
2005/02/17 | 502 | 512 | 502 | 512 | 3,000 |
2005/02/16 | 510 | 520 | 502 | 502 | 10,000 |
2005/02/15 | 491 | 501 | 491 | 501 | 4,000 |
2005/02/14 | 530 | 531 | 515 | 520 | 24,000 |
2005/02/10 | 525 | 531 | 525 | 530 | 21,000 |
2005/02/09 | 510 | 525 | 510 | 525 | 5,000 |
2005/02/08 | 498 | 510 | 498 | 510 | 10,000 |
2005/02/07 | 500 | 500 | 500 | 500 | 1,000 |
2005/02/04 | 483 | 498 | 482 | 498 | 6,000 |
2005/02/03 | 490 | 490 | 460 | 463 | 13,000 |
2005/02/02 | 510 | 510 | 505 | 505 | 8,000 |
2005/02/01 | 485 | 505 | 485 | 505 | 7,000 |
2005/01/31 | 480 | 480 | 480 | 480 | 4,000 |
2005/01/28 | 475 | 478 | 475 | 478 | 6,000 |
2005/01/27 | 475 | 478 | 475 | 478 | 4,000 |
2005/01/26 | 478 | 478 | 478 | 478 | 1,000 |
2005/01/25 | 478 | 478 | 478 | 478 | 2,000 |
2005/01/21 | 467 | 467 | 467 | 467 | 1,000 |
2005/01/20 | 470 | 470 | 468 | 468 | 5,000 |
2005/01/19 | 475 | 475 | 471 | 471 | 3,000 |
2005/01/18 | 480 | 480 | 472 | 475 | 6,000 |
2005/01/17 | 472 | 480 | 472 | 480 | 6,000 |
2005/01/14 | 468 | 468 | 468 | 468 | 1,000 |
2005/01/13 | 470 | 480 | 467 | 467 | 18,000 |
2005/01/12 | 465 | 470 | 465 | 470 | 14,000 |
2005/01/11 | 450 | 465 | 450 | 465 | 24,000 |
2005/01/07 | 445 | 450 | 445 | 450 | 14,000 |
2005/01/06 | 444 | 445 | 444 | 445 | 6,000 |
2005/01/05 | 431 | 444 | 426 | 444 | 9,000 |
2005/01/04 | 427 | 427 | 425 | 427 | 11,000 |