6276 シリウスビジョン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2940041039940310,000403
2017-12-2840041839340132,100401
2017-12-273824003803928,900392
2017-12-263833923803847,200384
2017-12-2538039037538725,000387
2017-12-223833863783799,400379
2017-12-213783853783804,700380
2017-12-203793833783782,200378
2017-12-193793843763843,800384
2017-12-1838038737837910,200379
2017-12-153903903833849,600384
2017-12-1438038536638311,900383
2017-12-133793843763784,000378
2017-12-1238138637537522,800375
2017-12-1136639436637275,500372
2017-12-0836536736436514,600365
2017-12-0736436636336311,900363
2017-12-0636337036236360,100363
2017-12-0537237837037511,700375
2017-12-043743743713736,800373
2017-12-013743743703748,000374
2017-11-303723723673675,000367
2017-11-293693693653658,000365
2017-11-283663663663661,000366
2017-11-273713713643663,000366
2017-11-243723723663662,000366
2017-11-2237437436637010,000370
2017-11-213743753743755,000375
2017-11-203823823743743,000374
2017-11-173713713663666,000366
2017-11-163633633633631,000363
2017-11-153643643633633,000363
2017-11-133723723723721,000372
2017-11-1036736936736710,000367
2017-11-0937438237438211,000382
2017-11-073653703633639,000363
2017-11-063643643643641,000364
2017-11-023613643613642,000364
2017-11-013613613613612,000361
2017-10-313693703653654,000365
2017-10-303613653613655,000365
2017-10-273543613543612,000361
2017-10-263533533533531,000353
2017-10-233543543543542,000354
2017-10-203533543473525,000352
2017-10-193503503503503,000350
2017-10-163493493493493,000349
2017-10-133443443443442,000344
2017-10-123433433433433,000343
2017-10-053513513513513,000351
2017-10-043513513513516,000351
2017-10-033473523473516,000351
2017-10-023503503503501,000350
2017-09-293503513503503,000350
2017-09-283503503503502,000350
2017-09-273503503503501,000350
2017-09-263513513513511,000351
2017-09-253523523523521,000352
2017-09-223523523523522,000352
2017-09-193533533533532,000353
2017-09-153513513513511,000351
2017-09-083463463453458,000345
2017-09-053473493473492,000349
2017-09-043493493443445,000344
2017-08-3135935934234924,000349
2017-08-303553553553551,000355
2017-08-293553553553551,000355
2017-08-243603603603601,000360
2017-08-223603603603601,000360
2017-08-183613613613613,000361
2017-08-173653653653651,000365
2017-08-163653653613613,000361
2017-08-1036236536236515,000365
2017-08-093603603593593,000359
2017-08-083603603603601,000360
2017-08-073593623593627,000362
2017-08-043583583583581,000358
2017-08-033543543543542,000354
2017-08-0235735735035411,000354
2017-08-013653653573579,000357
2017-07-283503503503502,000350
2017-07-273493493493491,000349
2017-07-263523523513516,000351
2017-07-253513513513511,000351
2017-07-203493493433432,000343
2017-07-193493493493491,000349
2017-07-143453453453451,000345
2017-07-133453453453451,000345
2017-07-123503503503501,000350
2017-07-113473473473471,000347
2017-07-103433433433431,000343
2017-07-073423433423432,000343
2017-07-063463463463461,000346
2017-07-053453503413504,000350
2017-07-043463463453454,000345
2017-07-033503503443495,000349
2017-06-303503503503501,000350
2017-06-293493493493491,000349
2017-06-273483483483482,000348
2017-06-263473473473471,000347
2017-06-233453453453451,000345
2017-06-223453453453451,000345
2017-06-203483483453457,000345
2017-06-193483483483483,000348
2017-06-153483483483481,000348
2017-06-143513513483488,000348
2017-06-1335935934535115,000351
2017-06-123553633553632,000363
2017-06-073503503503503,000350
2017-06-063543543503507,000350
2017-06-053553553543545,000354
2017-06-023583583553556,000355
2017-06-013603603603601,000360
2017-05-313613613613612,000361
2017-05-303593593593593,000359
2017-05-2936136136136110,000361
2017-05-263553553553551,000355
2017-05-243583583583581,000358
2017-05-183603603563562,000356
2017-05-163683683683681,000368
2017-05-153603683603683,000368
2017-05-123703703703704,000370
2017-05-113683683683681,000368
2017-05-093603613603615,000361
2017-05-083583623583608,000360
2017-05-0235835935835810,000358
2017-05-013593593583584,000358
2017-04-283593593593593,000359
2017-04-273593593593591,000359
2017-04-263533613533597,000359
2017-04-253523523523521,000352
2017-04-203653653653651,000365
2017-04-123703733653654,000365
2017-04-103743743743741,000374
2017-04-053703703703702,000370
2017-04-043883883703704,000370
2017-03-313883883883882,000388
2017-03-303743883743883,000388
2017-03-273833833803802,000380
2017-03-243953953953951,000395
2017-03-223953953953951,000395
2017-03-213983993983993,000399
2017-03-163893893893891,000389
2017-03-153783783783781,000378
2017-03-143853853853852,000385
2017-03-134004003903902,000390
2017-03-1038040038040020,000400
2017-03-093733813723817,000381
2017-03-083733733733731,000373
2017-03-073713813713737,000373
2017-03-063743743703715,000371
2017-03-033813823813829,000382
2017-03-023693693693696,000369
2017-03-013693693693691,000369
2017-02-283693693693692,000369
2017-02-273673693673692,000369
2017-02-243703703623694,000369
2017-02-233603623603624,000362
2017-02-223683683623623,000362
2017-02-203583583583582,000358
2017-02-173593593583584,000358
2017-02-1636336635936519,000365
2017-02-1538338636136626,000366
2017-02-14425425370383126,000383
2017-02-1340943336943363,000433
2017-02-103513533503536,000353
2017-02-093743743743742,000374
2017-02-073703753703753,000375
2017-02-023743793743753,000375
2017-01-3137938037237412,000374
2017-01-303703703703701,000370
2017-01-263633633633633,000363
2017-01-253583583583584,000358
2017-01-243693693693691,000369
2017-01-233653653653652,000365
2017-01-203773773773772,000377
2017-01-183753753753752,000375
2017-01-163773773773771,000377
2017-01-133773773773771,000377
2017-01-123683773683774,000377
2017-01-113663663663661,000366
2017-01-103733733723736,000373
2017-01-063573733573737,000373
2017-01-053723733673739,000373
2017-01-0435537335536716,000367

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