6276 シリウスビジョン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-292762762762763,000276
2009-12-282762762762761,000276
2009-12-252802802752752,000275
2009-12-242752752752752,000275
2009-12-222782782782781,000278
2009-12-2128028028028012,000280
2009-12-182702702702701,000270
2009-12-172702702702701,000270
2009-12-162702702702703,000270
2009-12-152692692692692,000269
2009-12-142702702702702,000270
2009-12-112652652652654,000265
2009-12-102652652652651,000265
2009-12-072652702652705,000270
2009-12-042692702692706,000270
2009-12-022842842842846,000284
2009-12-012702702702701,000270
2009-11-302652652652652,000265
2009-11-272632632632631,000263
2009-11-262692702692702,000270
2009-11-252692692692692,000269
2009-11-242612612612611,000261
2009-11-192602602602601,000260
2009-11-182622622622622,000262
2009-11-1727127126026010,000260
2009-11-162782782702702,000270
2009-11-132932932932933,000293
2009-11-093073073033032,000303
2009-11-023083083083085,000308
2009-10-283083083083083,000308
2009-10-263073103073103,000310
2009-10-233073073073071,000307
2009-10-223303303053052,000305
2009-10-203303303303301,000330
2009-10-133303303303302,000330
2009-10-053493493493493,000349
2009-10-023363363363361,000336
2009-09-283203203203201,000320
2009-09-253433433433431,000343
2009-09-173503503503502,000350
2009-09-093503503503503,000350
2009-09-023873873873874,000387
2009-09-013633683633682,000368
2009-08-273403403403401,000340
2009-08-263403403403402,000340
2009-08-253353403353404,000340
2009-08-243323323323322,000332
2009-08-203323323323321,000332
2009-08-173383383383381,000338
2009-08-103303303303301,000330
2009-08-073353353313315,000331
2009-08-063353353353351,000335
2009-08-043353353353351,000335
2009-08-033313313313311,000331
2009-07-313413413413414,000341
2009-07-243213213203205,000320
2009-07-233203203093209,000320
2009-07-223103103103102,000310
2009-07-173003003003001,000300
2009-07-152992992992991,000299
2009-07-143143143143141,000314
2009-07-133153153153153,000315
2009-07-1031531531531510,000315
2009-07-072972972972971,000297
2009-07-063053053053054,000305
2009-07-023053053053052,000305
2009-07-013103103003006,000300
2009-06-303053103053054,000305
2009-06-293003002902954,000295
2009-06-263073073003006,000300
2009-06-243003003003001,000300
2009-06-233053053053051,000305
2009-06-223003053003054,000305
2009-06-153033033033033,000303
2009-06-123003003003005,000300
2009-06-112982982982982,000298
2009-06-102902902902901,000290
2009-06-082852852852855,000285
2009-06-023003003003005,000300
2009-05-292852852852851,000285
2009-05-272852852822823,000282
2009-05-262952952952951,000295
2009-05-222952952952951,000295
2009-05-212942952942952,000295
2009-05-193003003003001,000300
2009-05-182902902902901,000290
2009-05-152772772772772,000277
2009-05-132772772762763,000276
2009-05-122762762762761,000276
2009-05-113063063063061,000306
2009-05-083063063063062,000306
2009-05-072912912912914,000291
2009-04-282762762762762,000276
2009-04-202652652652655,000265
2009-04-142692692692691,000269
2009-04-132622622622621,000262
2009-04-012662662662661,000266
2009-03-312802802702707,000270
2009-03-302752752752751,000275
2009-03-172802802792792,000279
2009-03-042982982982983,000298
2009-03-0329829829829811,000298
2009-02-252672882672885,000288
2009-02-242872872872872,000287
2009-02-122882882882882,000288
2009-02-092882882882884,000288
2009-02-062852852852851,000285
2009-01-272822822822821,000282
2009-01-262882882882882,000288
2009-01-232832882832882,000288
2009-01-202822822822822,000282
2009-01-093033033033035,000303
2009-01-083033033033031,000303
2009-01-073033033033038,000303
2009-01-062873032873033,000303

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