6276 シリウスビジョン(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-225205205205201,000520
1997-12-185305305305301,000530
1997-12-175505505305303,000530
1997-12-155505505505501,000550
1997-12-116096096006007,000600
1997-12-105616105616107,000610
1997-12-095135315135313,000531
1997-12-085125125125121,000512
1997-12-055125125125121,000512
1997-12-045065125065122,000512
1997-12-025055055055052,000505
1997-11-285205205205201,000520
1997-11-265205205205201,000520
1997-11-255205205205201,000520
1997-11-215025025025026,000502
1997-11-205025025025026,000502
1997-11-185105105055054,000505
1997-11-175105135105106,000510
1997-11-125205505205256,000525
1997-11-105305305305309,000530
1997-11-075335335305304,000530
1997-11-065345345335334,000533
1997-11-055315335315334,000533
1997-11-045165305165306,000530
1997-10-315015155015156,000515
1997-10-305015015015013,000501
1997-10-295315325005009,000500
1997-10-275385385385384,000538
1997-10-235505505475472,000547
1997-10-215805805805801,000580
1997-10-205955955945954,000595
1997-10-155855855855851,000585
1997-10-145855855855855,000585
1997-10-136056055855855,000585
1997-10-0958560557560516,000605
1997-10-0853656053656010,000560
1997-10-075115205115205,000520
1997-10-0651051150051111,000511
1997-10-035005005005003,000500
1997-10-024925004925006,000500
1997-10-014904924904928,000492
1997-09-304904904904903,000490
1997-09-265505505405403,000540
1997-09-255765765605603,000560
1997-09-245765765765763,000576
1997-09-225765765765762,000576
1997-09-195765765765763,000576
1997-09-185705765705765,000576
1997-09-165705705705704,000570
1997-09-125755755705704,000570
1997-09-105805805805804,000580
1997-09-095805805805804,000580
1997-09-086006005805802,000580
1997-09-056006006006001,000600
1997-09-046206206206204,000620
1997-09-036206206206207,000620
1997-09-026016206006208,000620
1997-09-016006006006006,000600
1997-08-296056056006005,000600
1997-08-276506506306302,000630
1997-08-266686686516512,000651
1997-08-206816816806802,000680
1997-08-197027027027022,000702
1997-08-187027027027023,000702
1997-08-147007007007001,000700
1997-08-137297297297291,000729
1997-08-087297297297291,000729
1997-08-047667667667661,000766
1997-07-317677677677675,000767
1997-07-307677677677674,000767
1997-07-287707707707702,000770
1997-07-257707707707701,000770
1997-07-247707707707702,000770
1997-07-237707707707701,000770
1997-07-227707707707702,000770
1997-07-187707707707701,000770
1997-07-177707707707701,000770
1997-07-148208208208201,000820
1997-07-118408408408405,000840
1997-07-108508508408404,000840
1997-07-089109109109101,000910
1997-07-039509509509502,000950
1997-07-029409609409507,000950
1997-07-0194095094094011,000940
1997-06-309609609309302,000930
1997-06-279749749749741,000974
1997-06-269359759359755,000975
1997-06-259299509109507,000950
1997-06-249509509309303,000930
1997-06-239709709709701,000970
1997-06-209759759759754,000975
1997-06-199909909859853,000985
1997-06-189701,0009701,00017,0001,000
1997-06-179609709609703,000970
1997-06-169609609609601,000960
1997-06-139639709509709,000970
1997-06-129649649649641,000964
1997-06-119649649649641,000964
1997-06-109719719699705,000970
1997-06-099809909809903,000990
1997-06-0693098093098012,000980
1997-06-0590894990894014,000940
1997-06-049309319289285,000928
1997-06-039599599289459,000945
1997-06-021,0101,0109899898,000989
1997-05-301,0201,0409991,010110,0001,010
1997-05-2995595595595539,000955
1997-05-278558558558551,000855
1997-05-268308728308726,000872
1997-05-237708007708003,000800
1997-05-227557707557703,000770
1997-05-207757757707702,000770
1997-05-167807807807801,000780
1997-05-147507607507602,000760
1997-05-097807807807801,000780
1997-05-087957957957951,000795
1997-05-078118118108102,000810
1997-05-067818107818105,000810
1997-05-027517517517511,000751
1997-05-017507507507502,000750
1997-04-307507507507503,000750
1997-04-257507507507501,000750
1997-04-247487487487482,000748
1997-04-237487487487481,000748
1997-04-227507507497492,000749
1997-04-217497497497492,000749
1997-04-166806806806801,000680
1997-04-097507507507501,000750
1997-04-087507507507501,000750
1997-04-047507507507501,000750
1997-04-037507507507501,000750
1997-04-028008008008001,000800
1997-04-018008008008006,000800
1997-03-287578107578103,000810
1997-03-267967967967962,000796
1997-03-258408408108105,000810
1997-03-248758758508502,000850
1997-03-218118118108105,000810
1997-03-198108108108102,000810
1997-03-188108108108103,000810
1997-03-178018018018011,000801
1997-03-148108108108101,000810
1997-03-138228228228221,000822
1997-03-128238238238231,000823
1997-03-078728728728724,000872
1997-03-068808908728725,000872
1997-03-058688728688723,000872
1997-03-038558558558552,000855
1997-02-288558558558554,000855
1997-02-278558558558552,000855
1997-02-268508558508514,000851
1997-02-258508508508501,000850
1997-02-248608608508507,000850
1997-02-2186486485085013,000850
1997-02-208628628628622,000862
1997-02-198628628628621,000862
1997-02-188608628608622,000862
1997-02-178618618608602,000860
1997-02-148608608608606,000860
1997-02-138558608508609,000860
1997-02-128608608608602,000860
1997-02-108618658548548,000854
1997-02-078528548528544,000854
1997-02-068528528528522,000852
1997-02-058518518518512,000851
1997-02-0483885083885016,000850
1997-02-038408408388383,000838
1997-01-318388398388388,000838
1997-01-308208388158385,000838
1997-01-278388388388385,000838
1997-01-238388388388381,000838
1997-01-228388408388403,000840
1997-01-208408408408402,000840
1997-01-178418418408403,000840
1997-01-168258408258405,000840
1997-01-148258258258253,000825
1997-01-108458458308307,000830
1997-01-098488488458453,000845
1997-01-0885285285085010,000850
1997-01-078518518518512,000851

分割・併合履歴 : [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株