6276 シリウスビジョン(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-293193193193191,000319
1998-12-253093093093093,000309
1998-12-223003003003001,000300
1998-12-213003003003001,000300
1998-12-183023023003008,000300
1998-12-153103103103101,000310
1998-12-113503503503501,000350
1998-12-103613613613611,000361
1998-12-093613613613611,000361
1998-12-043583583583581,000358
1998-12-033553583553586,000358
1998-12-023083403083407,000340
1998-12-013053053053052,000305
1998-11-303003003003002,000300
1998-11-273243243243243,000324
1998-11-263243243243242,000324
1998-11-243413413243244,000324
1998-11-193553553553551,000355
1998-11-053303303303301,000330
1998-11-043593593593591,000359
1998-11-0235036435036412,000364
1998-10-263503503203204,000320
1998-10-223313313313312,000331
1998-10-203633633633631,000363
1998-10-063703703653652,000365
1998-10-053703703703706,000370
1998-10-023193503193506,000350
1998-09-253203203203201,000320
1998-09-243203203203201,000320
1998-09-223253253203204,000320
1998-09-183263263263261,000326
1998-09-143293293293292,000329
1998-09-113313313303306,000330
1998-09-103503503503503,000350
1998-09-034144144144141,000414
1998-09-024144144144141,000414
1998-09-0141041541041511,000415
1998-08-284004004004001,000400
1998-08-274204204104104,000410
1998-08-264304304304304,000430
1998-08-2545045043043015,000430
1998-08-244704704504502,000450
1998-08-195185185105103,000510
1998-08-185195195195191,000519
1998-08-045595595595591,000559
1998-07-315455605455607,000560
1998-07-275605605605601,000560
1998-07-245605605605601,000560
1998-07-225605605605602,000560
1998-07-215605605605602,000560
1998-07-165575575575571,000557
1998-07-155575575575576,000557
1998-07-145605605575573,000557
1998-07-105555555555553,000555
1998-07-0955055555055511,000555
1998-07-075435435435433,000543
1998-07-035415415415411,000541
1998-06-305505505405403,000540
1998-06-295005005005001,000500
1998-06-265205205055052,000505
1998-06-255055055005053,000505
1998-06-245055055055051,000505
1998-06-225205205205202,000520
1998-06-115305305305301,000530
1998-06-085745745745742,000574
1998-06-035755755755751,000575
1998-06-025755755755758,000575
1998-05-285755755755756,000575
1998-05-2757557657557516,000575
1998-05-215775805755757,000575
1998-05-195895895805806,000580
1998-05-155895895895891,000589
1998-05-145855855855851,000585
1998-05-125805805755752,000575
1998-05-115805805805801,000580
1998-05-0657557557557511,000575
1998-05-015705705705701,000570
1998-04-275805805705703,000570
1998-04-225805805805807,000580
1998-04-215805805805801,000580
1998-04-205805805805802,000580
1998-04-155805805805804,000580
1998-04-145805805805801,000580
1998-04-105895895895891,000589
1998-04-095905905905906,000590
1998-04-085905905905902,000590
1998-04-075905905905903,000590
1998-04-026046046046042,000604
1998-03-315706055706059,000605
1998-03-305805805805801,000580
1998-03-266006006006001,000600
1998-03-245905955905953,000595
1998-03-235905905905901,000590
1998-03-205955955955951,000595
1998-03-175855855855851,000585
1998-03-165855855805806,000580
1998-03-125855855855858,000585
1998-03-105855855855853,000585
1998-03-065805805805803,000580
1998-03-055805805805806,000580
1998-03-045855855805802,000580
1998-03-0358760058759511,000595
1998-02-265755755605604,000560
1998-02-255755755755751,000575
1998-02-245705805705803,000580
1998-02-235805805805803,000580
1998-02-205905905855852,000585
1998-02-195905905895892,000589
1998-02-185905905905901,000590
1998-02-165805805805801,000580
1998-02-135975975975971,000597
1998-02-065805805805801,000580
1998-02-055805805805801,000580
1998-02-045905905905901,000590
1998-02-0360060059059010,000590
1998-01-305705705605606,000560
1998-01-295515705515709,000570
1998-01-285405505405505,000550
1998-01-275355355355354,000535
1998-01-265355355355351,000535
1998-01-235105105005002,000500
1998-01-215015015015011,000501
1998-01-204905004905007,000500
1998-01-1948548548548520,000485
1998-01-164804854704853,000485
1998-01-144804804804803,000480
1998-01-095205205205201,000520
1998-01-085055205055202,000520
1998-01-074975054805054,000505
1998-01-0648549248549213,000492

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