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 |
---|---|---|---|---|---|
2014/12/30 | 525 | 529 | 525 | 529 | 3,000 |
2014/12/29 | 510 | 520 | 510 | 515 | 12,000 |
2014/12/26 | 510 | 510 | 510 | 510 | 1,000 |
2014/12/25 | 510 | 510 | 510 | 510 | 3,000 |
2014/12/24 | 510 | 510 | 510 | 510 | 2,000 |
2014/12/22 | 510 | 510 | 510 | 510 | 6,000 |
2014/12/19 | 510 | 510 | 510 | 510 | 6,000 |
2014/12/18 | 520 | 520 | 503 | 510 | 4,000 |
2014/12/16 | 498 | 500 | 498 | 500 | 4,000 |
2014/12/15 | 493 | 500 | 493 | 498 | 5,000 |
2014/12/12 | 493 | 520 | 493 | 493 | 10,000 |
2014/12/11 | 488 | 488 | 480 | 488 | 9,000 |
2014/12/10 | 495 | 496 | 495 | 496 | 2,000 |
2014/12/09 | 503 | 503 | 503 | 503 | 2,000 |
2014/12/08 | 510 | 510 | 506 | 510 | 6,000 |
2014/12/03 | 520 | 520 | 510 | 510 | 5,000 |
2014/12/02 | 520 | 520 | 519 | 520 | 9,000 |
2014/12/01 | 514 | 514 | 514 | 514 | 2,000 |
2014/11/28 | 504 | 504 | 504 | 504 | 1,000 |
2014/11/26 | 497 | 497 | 497 | 497 | 1,000 |
2014/11/25 | 497 | 497 | 497 | 497 | 2,000 |
2014/11/21 | 495 | 495 | 495 | 495 | 1,000 |
2014/11/20 | 499 | 499 | 499 | 499 | 2,000 |
2014/11/19 | 497 | 498 | 497 | 498 | 46,000 |
2014/11/18 | 485 | 493 | 485 | 492 | 5,000 |
2014/11/17 | 490 | 490 | 485 | 485 | 10,000 |
2014/11/14 | 493 | 493 | 490 | 490 | 13,000 |
2014/11/13 | 497 | 497 | 497 | 497 | 1,000 |
2014/11/12 | 499 | 499 | 491 | 495 | 9,000 |
2014/11/11 | 500 | 500 | 500 | 500 | 33,000 |
2014/11/10 | 512 | 518 | 498 | 498 | 24,000 |
2014/11/07 | 535 | 550 | 535 | 550 | 8,000 |
2014/11/06 | 535 | 535 | 534 | 535 | 6,000 |
2014/11/05 | 540 | 541 | 539 | 541 | 11,000 |
2014/11/04 | 535 | 536 | 535 | 536 | 14,000 |
2014/10/31 | 524 | 528 | 524 | 528 | 8,000 |
2014/10/30 | 510 | 518 | 510 | 518 | 5,000 |
2014/10/29 | 496 | 500 | 496 | 500 | 3,000 |
2014/10/28 | 496 | 496 | 496 | 496 | 1,000 |
2014/10/27 | 495 | 495 | 495 | 495 | 2,000 |
2014/10/23 | 495 | 495 | 495 | 495 | 1,000 |
2014/10/20 | 480 | 498 | 480 | 490 | 10,000 |
2014/10/17 | 482 | 484 | 482 | 484 | 4,000 |
2014/10/16 | 479 | 479 | 479 | 479 | 1,000 |
2014/10/15 | 487 | 487 | 487 | 487 | 1,000 |
2014/10/14 | 480 | 488 | 480 | 488 | 4,000 |
2014/10/10 | 483 | 495 | 483 | 491 | 16,000 |
2014/10/09 | 500 | 510 | 500 | 510 | 4,000 |
2014/10/08 | 483 | 500 | 483 | 500 | 11,000 |
2014/10/07 | 491 | 491 | 491 | 491 | 3,000 |
2014/10/06 | 502 | 502 | 490 | 491 | 13,000 |
2014/10/03 | 569 | 569 | 495 | 495 | 33,000 |
2014/10/02 | 520 | 576 | 520 | 566 | 111,000 |
2014/10/01 | 495 | 496 | 494 | 496 | 11,000 |
2014/09/29 | 486 | 490 | 486 | 486 | 3,000 |
2014/09/26 | 483 | 490 | 483 | 486 | 4,000 |
2014/09/25 | 490 | 490 | 490 | 490 | 3,000 |
2014/09/24 | 487 | 487 | 487 | 487 | 21,000 |
2014/09/22 | 487 | 487 | 487 | 487 | 1,000 |
2014/09/19 | 487 | 487 | 487 | 487 | 2,000 |
2014/09/18 | 487 | 487 | 485 | 485 | 3,000 |
2014/09/17 | 489 | 490 | 488 | 490 | 7,000 |
2014/09/16 | 485 | 488 | 485 | 486 | 11,000 |
2014/09/12 | 477 | 482 | 473 | 481 | 14,000 |
2014/09/11 | 485 | 487 | 485 | 485 | 9,000 |
2014/09/10 | 485 | 485 | 485 | 485 | 3,000 |
2014/09/09 | 485 | 485 | 485 | 485 | 3,000 |
2014/09/08 | 495 | 495 | 487 | 487 | 5,000 |
2014/09/05 | 480 | 486 | 480 | 486 | 4,000 |
2014/09/04 | 483 | 488 | 480 | 480 | 10,000 |
2014/09/03 | 485 | 492 | 485 | 485 | 19,000 |
2014/09/02 | 485 | 485 | 484 | 485 | 26,000 |
2014/09/01 | 471 | 480 | 470 | 480 | 17,000 |
2014/08/29 | 462 | 465 | 462 | 465 | 5,000 |
2014/08/28 | 458 | 470 | 458 | 470 | 13,000 |
2014/08/27 | 453 | 457 | 453 | 457 | 5,000 |
2014/08/25 | 443 | 453 | 443 | 453 | 6,000 |
2014/08/22 | 447 | 447 | 443 | 443 | 3,000 |
2014/08/21 | 446 | 448 | 446 | 447 | 8,000 |
2014/08/20 | 445 | 445 | 440 | 440 | 7,000 |
2014/08/19 | 447 | 447 | 438 | 445 | 10,000 |
2014/08/18 | 436 | 446 | 436 | 440 | 3,000 |
2014/08/15 | 443 | 443 | 435 | 436 | 5,000 |
2014/08/14 | 442 | 443 | 442 | 443 | 4,000 |
2014/08/13 | 442 | 442 | 423 | 442 | 40,000 |
2014/08/12 | 457 | 485 | 440 | 458 | 116,000 |
2014/08/11 | 424 | 435 | 424 | 433 | 11,000 |
2014/08/08 | 420 | 420 | 420 | 420 | 2,000 |
2014/08/07 | 427 | 427 | 427 | 427 | 1,000 |
2014/08/06 | 417 | 425 | 417 | 425 | 2,000 |
2014/08/05 | 425 | 425 | 425 | 425 | 1,000 |
2014/08/04 | 425 | 425 | 425 | 425 | 2,000 |
2014/07/31 | 421 | 421 | 419 | 419 | 2,000 |
2014/07/30 | 421 | 421 | 420 | 420 | 5,000 |
2014/07/29 | 423 | 423 | 422 | 422 | 6,000 |
2014/07/28 | 425 | 425 | 425 | 425 | 5,000 |
2014/07/25 | 426 | 426 | 426 | 426 | 5,000 |
2014/07/24 | 423 | 423 | 418 | 420 | 3,000 |
2014/07/23 | 428 | 430 | 428 | 430 | 7,000 |
2014/07/22 | 429 | 429 | 429 | 429 | 3,000 |
2014/07/18 | 424 | 424 | 424 | 424 | 1,000 |
2014/07/16 | 418 | 426 | 418 | 426 | 2,000 |
2014/07/15 | 418 | 426 | 418 | 426 | 2,000 |
2014/07/14 | 430 | 430 | 423 | 423 | 5,000 |
2014/07/11 | 430 | 430 | 430 | 430 | 2,000 |
2014/07/10 | 430 | 430 | 430 | 430 | 5,000 |
2014/07/08 | 418 | 418 | 418 | 418 | 1,000 |
2014/07/07 | 425 | 426 | 425 | 426 | 14,000 |
2014/07/04 | 407 | 414 | 407 | 414 | 13,000 |
2014/07/02 | 417 | 417 | 408 | 415 | 7,000 |
2014/07/01 | 423 | 423 | 415 | 417 | 7,000 |
2014/06/30 | 415 | 415 | 415 | 415 | 1,000 |
2014/06/27 | 420 | 420 | 420 | 420 | 2,000 |
2014/06/25 | 418 | 423 | 414 | 415 | 7,000 |
2014/06/24 | 422 | 424 | 422 | 424 | 5,000 |
2014/06/23 | 420 | 420 | 420 | 420 | 1,000 |
2014/06/20 | 415 | 420 | 415 | 420 | 2,000 |
2014/06/19 | 422 | 423 | 421 | 423 | 4,000 |
2014/06/18 | 414 | 414 | 414 | 414 | 1,000 |
2014/06/16 | 420 | 421 | 413 | 420 | 11,000 |
2014/06/13 | 410 | 420 | 410 | 420 | 13,000 |
2014/06/12 | 403 | 403 | 403 | 403 | 1,000 |
2014/06/10 | 403 | 403 | 399 | 399 | 2,000 |
2014/06/09 | 411 | 411 | 411 | 411 | 1,000 |
2014/06/05 | 398 | 398 | 398 | 398 | 1,000 |
2014/06/04 | 395 | 395 | 395 | 395 | 2,000 |
2014/06/03 | 411 | 411 | 411 | 411 | 5,000 |
2014/06/02 | 401 | 401 | 401 | 401 | 2,000 |
2014/05/28 | 400 | 400 | 400 | 400 | 1,000 |
2014/05/27 | 400 | 400 | 398 | 398 | 2,000 |
2014/05/26 | 400 | 400 | 400 | 400 | 7,000 |
2014/05/13 | 405 | 405 | 392 | 392 | 2,000 |
2014/05/09 | 400 | 400 | 400 | 400 | 1,000 |
2014/05/08 | 393 | 393 | 393 | 393 | 1,000 |
2014/05/07 | 398 | 398 | 397 | 397 | 2,000 |
2014/05/02 | 405 | 405 | 405 | 405 | 6,000 |
2014/05/01 | 398 | 398 | 398 | 398 | 1,000 |
2014/04/28 | 390 | 390 | 390 | 390 | 1,000 |
2014/04/25 | 386 | 390 | 386 | 390 | 3,000 |
2014/04/23 | 386 | 386 | 386 | 386 | 1,000 |
2014/04/22 | 386 | 386 | 386 | 386 | 1,000 |
2014/04/21 | 390 | 390 | 390 | 390 | 1,000 |
2014/04/11 | 394 | 394 | 394 | 394 | 1,000 |
2014/04/02 | 402 | 402 | 402 | 402 | 2,000 |
2014/04/01 | 414 | 414 | 402 | 402 | 5,000 |
2014/03/24 | 400 | 405 | 394 | 405 | 5,000 |
2014/03/18 | 405 | 405 | 405 | 405 | 3,000 |
2014/03/14 | 396 | 403 | 395 | 403 | 6,000 |
2014/03/13 | 399 | 399 | 399 | 399 | 3,000 |
2014/03/11 | 403 | 403 | 403 | 403 | 1,000 |
2014/03/10 | 395 | 395 | 395 | 395 | 1,000 |
2014/03/07 | 397 | 397 | 395 | 395 | 4,000 |
2014/03/05 | 404 | 404 | 401 | 401 | 2,000 |
2014/03/04 | 410 | 414 | 410 | 414 | 4,000 |
2014/03/03 | 405 | 405 | 405 | 405 | 2,000 |
2014/02/28 | 405 | 405 | 405 | 405 | 1,000 |
2014/02/18 | 403 | 403 | 403 | 403 | 1,000 |
2014/02/17 | 408 | 408 | 408 | 408 | 1,000 |
2014/02/14 | 410 | 410 | 410 | 410 | 1,000 |
2014/02/13 | 420 | 420 | 420 | 420 | 1,000 |
2014/02/12 | 423 | 423 | 421 | 421 | 2,000 |
2014/02/10 | 410 | 410 | 408 | 408 | 6,000 |
2014/02/07 | 405 | 424 | 405 | 424 | 5,000 |
2014/02/06 | 400 | 400 | 400 | 400 | 1,000 |
2014/02/04 | 403 | 403 | 395 | 395 | 7,000 |
2014/02/03 | 410 | 410 | 410 | 410 | 1,000 |
2014/01/31 | 424 | 424 | 423 | 423 | 10,000 |
2014/01/30 | 413 | 413 | 413 | 413 | 4,000 |
2014/01/29 | 419 | 419 | 419 | 419 | 1,000 |
2014/01/28 | 418 | 418 | 410 | 418 | 7,000 |
2014/01/27 | 424 | 424 | 421 | 421 | 2,000 |
2014/01/24 | 416 | 425 | 416 | 424 | 6,000 |
2014/01/23 | 416 | 416 | 416 | 416 | 2,000 |
2014/01/22 | 427 | 427 | 427 | 427 | 4,000 |
2014/01/21 | 414 | 423 | 414 | 423 | 9,000 |
2014/01/20 | 411 | 414 | 411 | 414 | 3,000 |
2014/01/17 | 409 | 409 | 409 | 409 | 4,000 |
2014/01/16 | 409 | 409 | 407 | 407 | 3,000 |
2014/01/15 | 405 | 408 | 405 | 407 | 3,000 |
2014/01/14 | 402 | 405 | 402 | 405 | 5,000 |
2014/01/10 | 404 | 404 | 401 | 401 | 6,000 |
2014/01/09 | 400 | 400 | 389 | 400 | 6,000 |
2014/01/08 | 399 | 399 | 399 | 399 | 5,000 |
2014/01/07 | 400 | 400 | 399 | 399 | 7,000 |
2014/01/06 | 392 | 408 | 392 | 400 | 5,000 |