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 |
---|---|---|---|---|---|
2007/12/28 | 404 | 404 | 404 | 404 | 1,000 |
2007/12/26 | 416 | 416 | 380 | 400 | 8,000 |
2007/12/25 | 441 | 441 | 440 | 440 | 3,000 |
2007/12/21 | 440 | 440 | 440 | 440 | 1,000 |
2007/12/17 | 460 | 460 | 460 | 460 | 8,000 |
2007/12/14 | 460 | 460 | 460 | 460 | 1,000 |
2007/12/13 | 462 | 462 | 462 | 462 | 2,000 |
2007/12/12 | 460 | 460 | 460 | 460 | 3,000 |
2007/12/11 | 461 | 461 | 461 | 461 | 2,000 |
2007/12/10 | 470 | 474 | 470 | 470 | 4,000 |
2007/12/06 | 455 | 455 | 455 | 455 | 1,000 |
2007/12/03 | 445 | 445 | 445 | 445 | 2,000 |
2007/11/30 | 435 | 435 | 435 | 435 | 2,000 |
2007/11/28 | 430 | 430 | 430 | 430 | 1,000 |
2007/11/27 | 422 | 422 | 422 | 422 | 2,000 |
2007/11/26 | 405 | 411 | 405 | 411 | 2,000 |
2007/11/22 | 427 | 445 | 427 | 445 | 2,000 |
2007/11/19 | 434 | 434 | 434 | 434 | 1,000 |
2007/11/15 | 431 | 448 | 408 | 448 | 9,000 |
2007/11/06 | 403 | 403 | 403 | 403 | 1,000 |
2007/11/02 | 422 | 422 | 407 | 407 | 3,000 |
2007/11/01 | 422 | 422 | 422 | 422 | 2,000 |
2007/10/31 | 422 | 422 | 422 | 422 | 1,000 |
2007/10/26 | 430 | 430 | 430 | 430 | 1,000 |
2007/10/25 | 405 | 405 | 405 | 405 | 5,000 |
2007/10/24 | 408 | 408 | 405 | 405 | 3,000 |
2007/10/23 | 417 | 418 | 412 | 418 | 4,000 |
2007/10/19 | 418 | 418 | 418 | 418 | 1,000 |
2007/10/10 | 416 | 420 | 416 | 420 | 5,000 |
2007/10/05 | 421 | 421 | 421 | 421 | 8,000 |
2007/10/04 | 421 | 421 | 421 | 421 | 3,000 |
2007/10/03 | 421 | 421 | 421 | 421 | 6,000 |
2007/10/02 | 425 | 425 | 421 | 421 | 2,000 |
2007/10/01 | 440 | 440 | 439 | 439 | 2,000 |
2007/09/27 | 425 | 425 | 425 | 425 | 2,000 |
2007/09/26 | 430 | 430 | 426 | 426 | 4,000 |
2007/09/25 | 433 | 433 | 433 | 433 | 3,000 |
2007/09/21 | 490 | 490 | 490 | 490 | 1,000 |
2007/09/18 | 427 | 427 | 427 | 427 | 3,000 |
2007/09/14 | 430 | 430 | 430 | 430 | 1,000 |
2007/09/13 | 432 | 432 | 430 | 430 | 2,000 |
2007/09/12 | 446 | 446 | 431 | 431 | 2,000 |
2007/09/10 | 450 | 450 | 450 | 450 | 1,000 |
2007/09/07 | 450 | 450 | 450 | 450 | 1,000 |
2007/09/04 | 454 | 455 | 454 | 455 | 2,000 |
2007/09/03 | 457 | 457 | 457 | 457 | 1,000 |
2007/08/31 | 487 | 487 | 487 | 487 | 5,000 |
2007/08/30 | 487 | 487 | 487 | 487 | 1,000 |
2007/08/29 | 432 | 447 | 432 | 447 | 2,000 |
2007/08/28 | 437 | 437 | 437 | 437 | 1,000 |
2007/08/27 | 437 | 437 | 437 | 437 | 4,000 |
2007/08/23 | 434 | 435 | 434 | 435 | 2,000 |
2007/08/22 | 439 | 439 | 439 | 439 | 2,000 |
2007/08/21 | 443 | 443 | 440 | 440 | 10,000 |
2007/08/20 | 446 | 446 | 433 | 433 | 6,000 |
2007/08/17 | 460 | 460 | 446 | 446 | 2,000 |
2007/08/13 | 470 | 470 | 458 | 460 | 6,000 |
2007/08/10 | 480 | 480 | 479 | 479 | 2,000 |
2007/08/09 | 485 | 485 | 483 | 483 | 2,000 |
2007/08/07 | 486 | 486 | 486 | 486 | 1,000 |
2007/08/02 | 501 | 501 | 500 | 500 | 3,000 |
2007/07/31 | 500 | 500 | 485 | 486 | 6,000 |
2007/07/30 | 500 | 500 | 500 | 500 | 1,000 |
2007/07/25 | 500 | 500 | 500 | 500 | 4,000 |
2007/07/24 | 500 | 500 | 500 | 500 | 1,000 |
2007/07/18 | 500 | 500 | 500 | 500 | 1,000 |
2007/07/13 | 488 | 500 | 488 | 500 | 4,000 |
2007/07/12 | 508 | 508 | 508 | 508 | 1,000 |
2007/07/10 | 509 | 509 | 509 | 509 | 1,000 |
2007/07/09 | 510 | 510 | 510 | 510 | 1,000 |
2007/07/06 | 509 | 509 | 509 | 509 | 4,000 |
2007/07/05 | 502 | 510 | 502 | 509 | 13,000 |
2007/07/04 | 502 | 502 | 502 | 502 | 1,000 |
2007/07/02 | 494 | 500 | 494 | 500 | 7,000 |
2007/06/26 | 476 | 476 | 476 | 476 | 1,000 |
2007/06/25 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/22 | 499 | 500 | 499 | 500 | 2,000 |
2007/06/20 | 495 | 500 | 494 | 500 | 13,000 |
2007/06/18 | 498 | 500 | 494 | 494 | 4,000 |
2007/06/15 | 474 | 480 | 474 | 480 | 2,000 |
2007/06/14 | 471 | 471 | 471 | 471 | 1,000 |
2007/06/12 | 480 | 480 | 480 | 480 | 5,000 |
2007/06/11 | 469 | 470 | 469 | 470 | 4,000 |
2007/06/08 | 469 | 469 | 469 | 469 | 2,000 |
2007/06/07 | 475 | 480 | 475 | 480 | 2,000 |
2007/06/06 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/04 | 480 | 480 | 470 | 470 | 6,000 |
2007/06/01 | 490 | 490 | 490 | 490 | 4,000 |
2007/05/31 | 480 | 480 | 470 | 470 | 10,000 |
2007/05/30 | 470 | 470 | 470 | 470 | 1,000 |
2007/05/29 | 470 | 470 | 470 | 470 | 5,000 |
2007/05/28 | 465 | 470 | 465 | 470 | 5,000 |
2007/05/24 | 470 | 470 | 470 | 470 | 2,000 |
2007/05/23 | 475 | 475 | 475 | 475 | 2,000 |
2007/05/22 | 514 | 514 | 495 | 495 | 8,000 |
2007/05/21 | 520 | 530 | 520 | 520 | 12,000 |
2007/05/17 | 540 | 540 | 530 | 530 | 4,000 |
2007/05/14 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/11 | 561 | 561 | 561 | 561 | 1,000 |
2007/05/09 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/08 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/07 | 595 | 595 | 595 | 595 | 3,000 |
2007/04/25 | 599 | 599 | 599 | 599 | 1,000 |
2007/04/24 | 589 | 600 | 589 | 600 | 2,000 |
2007/04/19 | 560 | 600 | 560 | 600 | 3,000 |
2007/04/18 | 590 | 590 | 590 | 590 | 1,000 |
2007/04/12 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/10 | 605 | 619 | 605 | 619 | 4,000 |
2007/04/09 | 600 | 600 | 600 | 600 | 2,000 |
2007/04/05 | 600 | 600 | 600 | 600 | 3,000 |
2007/04/04 | 600 | 600 | 600 | 600 | 1,000 |
2007/03/26 | 601 | 606 | 601 | 606 | 5,000 |
2007/03/23 | 605 | 605 | 605 | 605 | 11,000 |
2007/03/22 | 610 | 610 | 606 | 607 | 5,000 |
2007/03/20 | 605 | 605 | 605 | 605 | 5,000 |
2007/03/19 | 604 | 610 | 604 | 605 | 5,000 |
2007/03/16 | 603 | 603 | 602 | 602 | 5,000 |
2007/03/15 | 600 | 600 | 600 | 600 | 3,000 |
2007/03/14 | 591 | 591 | 591 | 591 | 1,000 |
2007/03/12 | 591 | 591 | 591 | 591 | 1,000 |
2007/03/08 | 595 | 600 | 595 | 600 | 3,000 |
2007/03/07 | 600 | 600 | 590 | 590 | 2,000 |
2007/03/06 | 600 | 600 | 600 | 600 | 4,000 |
2007/03/05 | 600 | 600 | 572 | 600 | 4,000 |
2007/02/26 | 564 | 565 | 564 | 565 | 2,000 |
2007/02/23 | 571 | 571 | 565 | 565 | 2,000 |
2007/02/21 | 571 | 571 | 571 | 571 | 1,000 |
2007/02/20 | 580 | 580 | 580 | 580 | 1,000 |
2007/02/19 | 590 | 599 | 581 | 581 | 4,000 |
2007/02/13 | 590 | 591 | 590 | 591 | 2,000 |
2007/02/08 | 601 | 601 | 590 | 590 | 8,000 |
2007/02/07 | 601 | 601 | 601 | 601 | 1,000 |
2007/02/05 | 601 | 610 | 601 | 610 | 10,000 |
2007/01/31 | 601 | 601 | 601 | 601 | 5,000 |
2007/01/25 | 601 | 601 | 601 | 601 | 3,000 |
2007/01/24 | 601 | 601 | 601 | 601 | 1,000 |
2007/01/23 | 620 | 620 | 620 | 620 | 1,000 |
2007/01/18 | 628 | 628 | 628 | 628 | 2,000 |
2007/01/16 | 600 | 640 | 600 | 640 | 12,000 |
2007/01/15 | 600 | 600 | 600 | 600 | 2,000 |
2007/01/10 | 600 | 600 | 600 | 600 | 3,000 |
2007/01/05 | 595 | 605 | 595 | 605 | 2,000 |
2007/01/04 | 595 | 595 | 595 | 595 | 1,000 |