6276 シリウスビジョン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3037738937738913,000389
2013-12-2737538037437617,000376
2013-12-263713713713712,000371
2013-12-2537637636837011,000370
2013-12-2437737736836817,000368
2013-12-203713713703704,000370
2013-12-193693703693705,000370
2013-12-1837737936936912,000369
2013-12-173683693683693,000369
2013-12-1637037037037010,000370
2013-12-133703783703782,000378
2013-12-123773773703708,000370
2013-12-1137037037037011,000370
2013-12-103753753753755,000375
2013-12-093773773773774,000377
2013-12-063753753753752,000375
2013-12-053723723723721,000372
2013-12-043723733723732,000373
2013-12-0337537537337315,000373
2013-12-023753753743745,000374
2013-11-293763763763761,000376
2013-11-253763763763761,000376
2013-11-203743753703756,000375
2013-11-183713713713713,000371
2013-11-153743753713715,000371
2013-11-143783783743748,000374
2013-11-133753753753751,000375
2013-11-123763783703789,000378
2013-11-113823823773777,000377
2013-11-083843843823826,000382
2013-11-063873873873873,000387
2013-11-053923953923956,000395
2013-11-013943943873872,000387
2013-10-313953953953951,000395
2013-10-303903903893894,000389
2013-10-293893893883882,000388
2013-10-283863893863893,000389
2013-10-213863863783784,000378
2013-10-163803803803806,000380
2013-10-153883883803802,000380
2013-10-113953983903905,000390
2013-10-083913913913912,000391
2013-10-073913913913911,000391
2013-10-043893893893891,000389
2013-10-033913913913911,000391
2013-10-024034034034035,000403
2013-10-013943943943942,000394
2013-09-303983983903964,000396
2013-09-254064104054103,000410
2013-09-203984003903906,000390
2013-09-193903903903903,000390
2013-09-173833833833833,000383
2013-09-113813883803888,000388
2013-09-093853943853944,000394
2013-09-053743783743784,000378
2013-09-043823903823906,000390
2013-09-033903903903903,000390
2013-09-023873873873872,000387
2013-08-263803803803801,000380
2013-08-223743743743741,000374
2013-08-213843843843841,000384
2013-08-193683693683693,000369
2013-08-163703703663663,000366
2013-08-143613653613653,000365
2013-08-133683683683682,000368
2013-08-123753753603656,000365
2013-08-093853853853851,000385
2013-08-073903903853853,000385
2013-08-053923923903905,000390
2013-08-023993993913935,000393
2013-08-013893993893994,000399
2013-07-313833973833975,000397
2013-07-303803803803802,000380
2013-07-293793803793803,000380
2013-07-253833833833832,000383
2013-07-243793833793834,000383
2013-07-223793833793832,000383
2013-07-1939239237937915,000379
2013-07-184004004004001,000400
2013-07-174014013923926,000392
2013-07-1638640938640923,000409
2013-07-123853893833837,000383
2013-07-103803803793805,000380
2013-07-083803803753754,000375
2013-07-053623703623706,000370
2013-07-043593633593632,000363
2013-07-0336636635035815,000358
2013-07-0236136936136922,000369
2013-07-013613663613664,000366
2013-06-283603653603658,000365
2013-06-273533603533605,000360
2013-06-263543603543609,000360
2013-06-253653653613615,000361
2013-06-243653653653658,000365
2013-06-213653653653651,000365
2013-06-193653653653651,000365
2013-06-183583653583652,000365
2013-06-143533583533583,000358
2013-06-133403403353404,000340
2013-06-113533533533531,000353
2013-06-103283373283377,000337
2013-06-073453453363367,000336
2013-06-063523523503503,000350
2013-06-053563563563562,000356
2013-06-043603603533568,000356
2013-06-033713713523528,000352
2013-05-313843843763767,000376
2013-05-303763763763765,000376
2013-05-2937338537337818,000378
2013-05-283733733703702,000370
2013-05-273753923753755,000375
2013-05-243883883703708,000370
2013-05-2338438436736713,000367
2013-05-223863953833837,000383
2013-05-2139039038438511,000385
2013-05-2040240239739813,000398
2013-05-1738040237040212,000402
2013-05-1638438436037019,000370
2013-05-1537538037537510,000375
2013-05-143673693673696,000369
2013-05-133823823823825,000382
2013-05-103553583513589,000358
2013-05-093543553533547,000354
2013-05-083543553533546,000354
2013-05-0734735434735417,000354
2013-05-023483493453498,000349
2013-05-0135035034534510,000345
2013-04-303453503453506,000350
2013-04-263423453423454,000345
2013-04-253423423423422,000342
2013-04-2434035034035010,000350
2013-04-233373423363425,000342
2013-04-2233733933433517,000335
2013-04-193383393363365,000336
2013-04-183433483333386,000338
2013-04-173353353353352,000335
2013-04-163653723333339,000333
2013-04-153353353333335,000333
2013-04-123343343343341,000334
2013-04-113353353313316,000331
2013-04-103383383383381,000338
2013-04-093403403403404,000340
2013-04-053403483403484,000348
2013-04-0333333433033010,000330
2013-04-023403413403416,000341
2013-04-013413413393392,000339
2013-03-293453453423423,000342
2013-03-273573573373374,000337
2013-03-263573573553574,000357
2013-03-253663663573573,000357
2013-03-223553553553556,000355
2013-03-213463483463474,000347
2013-03-193703723453456,000345
2013-03-183733733463462,000346
2013-03-153453473453472,000347
2013-03-133413413413411,000341
2013-03-123503513353497,000349
2013-03-113593593593591,000359
2013-03-083593593593591,000359
2013-03-073593593593592,000359
2013-03-063593593593591,000359
2013-03-053683683533534,000353
2013-03-043683683683684,000368
2013-03-013503513503512,000351
2013-02-253403453403452,000345
2013-02-223403403393392,000339
2013-02-213543543423422,000342
2013-02-2034034433333910,000339
2013-02-193723723723721,000372
2013-02-183303403303402,000340
2013-02-153303303303302,000330
2013-02-143393393393391,000339
2013-02-123433433433432,000343
2013-02-083433433433431,000343
2013-02-063413443413442,000344
2013-02-053353433353436,000343
2013-02-043503503353356,000335
2013-02-013363413363412,000341
2013-01-313413413323324,000332
2013-01-303333333333331,000333
2013-01-293303303303301,000330
2013-01-283303303303301,000330
2013-01-253363363363361,000336
2013-01-243333333333331,000333
2013-01-233253253253251,000325
2013-01-213233233213233,000323
2013-01-183373373373371,000337
2013-01-173243243233237,000323
2013-01-163283293283292,000329
2013-01-153173203173202,000320
2013-01-093173173173171,000317
2013-01-0834134134134116,000341
2013-01-073243243243245,000324
2013-01-043233333233334,000333

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