6276 シリウスビジョン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	347	353	344	349	12,300	349
2023-12-28	346	349	343	345	13,500	345
2023-12-27	348	350	345	349	10,300	349
2023-12-26	342	349	342	346	5,400	346
2023-12-25	345	346	334	343	24,600	343
2023-12-22	343	347	343	345	7,700	345
2023-12-21	344	348	343	343	4,100	343
2023-12-20	352	352	345	346	7,300	346
2023-12-19	347	352	346	350	7,500	350
2023-12-18	340	348	338	348	10,000	348
2023-12-15	338	345	338	341	8,700	341
2023-12-14	338	343	335	338	5,000	338
2023-12-13	341	343	338	339	5,300	339
2023-12-12	337	342	332	341	9,800	341
2023-12-11	342	343	337	337	10,200	337
2023-12-08	344	344	340	342	10,000	342
2023-12-07	348	348	344	346	3,300	346
2023-12-06	345	348	343	348	6,800	348
2023-12-05	346	349	345	345	2,900	345
2023-12-04	350	350	346	349	4,500	349
2023-12-01	350	350	345	345	3,400	345
2023-11-30	345	350	344	347	10,500	347
2023-11-29	346	346	346	346	1,100	346
2023-11-28	349	352	341	345	7,800	345
2023-11-27	340	347	337	347	5,800	347
2023-11-24	334	341	333	341	16,500	341
2023-11-22	334	336	332	335	4,400	335
2023-11-21	332	336	332	333	2,300	333
2023-11-20	333	335	329	335	4,200	335
2023-11-17	334	334	330	333	4,500	333
2023-11-16	329	336	328	331	17,700	331
2023-11-15	331	335	326	329	23,100	329
2023-11-14	336	341	330	341	15,500	341
2023-11-13	337	340	335	335	6,000	335
2023-11-10	337	339	336	338	1,900	338
2023-11-09	338	340	336	339	1,800	339
2023-11-08	339	339	335	337	2,000	337
2023-11-07	339	340	336	339	2,800	339
2023-11-06	342	344	339	342	4,400	342
2023-11-02	333	341	333	341	9,000	341
2023-11-01	332	337	331	337	5,900	337
2023-10-31	332	332	329	332	6,700	332
2023-10-30	328	330	327	330	3,100	330
2023-10-27	324	328	324	328	3,300	328
2023-10-26	335	335	322	323	15,200	323
2023-10-25	335	337	333	333	5,800	333
2023-10-24	337	337	326	335	9,300	335
2023-10-23	344	344	322	337	27,500	337
2023-10-20	343	345	343	344	3,500	344
2023-10-19	343	344	341	343	3,600	343
2023-10-18	341	346	339	345	9,900	345
2023-10-17	341	342	339	340	2,800	340
2023-10-16	340	340	335	339	5,200	339
2023-10-13	338	340	338	340	4,300	340
2023-10-12	331	338	328	338	6,600	338
2023-10-11	327	331	326	331	2,100	331
2023-10-10	331	331	325	327	3,100	327
2023-10-06	324	327	322	326	8,600	326
2023-10-05	323	326	322	322	12,400	322
2023-10-04	328	336	323	323	17,300	323
2023-10-03	339	339	331	331	13,200	331
2023-10-02	344	344	337	337	4,900	337
2023-09-29	338	344	338	344	3,800	344
2023-09-28	341	344	334	338	17,600	338
2023-09-27	342	344	338	344	8,600	344
2023-09-26	337	344	337	341	20,100	341
2023-09-25	339	344	333	338	25,200	338
2023-09-22	342	345	333	341	41,500	341
2023-09-21	350	350	334	345	31,600	345
2023-09-20	352	356	339	349	24,600	349
2023-09-19	362	364	350	355	32,000	355
2023-09-15	370	370	359	361	15,200	361
2023-09-14	363	367	361	364	12,700	364
2023-09-13	363	367	358	363	22,700	363
2023-09-12	370	371	365	369	19,400	369
2023-09-11	374	374	365	369	20,100	369
2023-09-08	388	388	357	371	150,000	371
2023-09-07	407	407	380	380	152,400	380
2023-09-06	402	408	395	400	42,300	400
2023-09-05	410	416	404	404	34,300	404
2023-09-04	428	432	410	415	65,200	415
2023-09-01	427	428	413	428	27,100	428
2023-08-31	442	446	430	432	47,900	432
2023-08-30	435	478	425	450	506,700	450
2023-08-29	420	431	415	428	56,300	428
2023-08-28	408	428	401	428	121,800	428
2023-08-25	400	418	394	418	122,600	418
2023-08-24	472	472	409	412	872,100	412
2023-08-23	389	392	388	392	1,300	392
2023-08-22	381	382	381	381	600	381
2023-08-21	375	389	375	384	2,400	384
2023-08-18	377	377	370	375	9,900	375
2023-08-17	389	389	377	377	15,300	377
2023-08-16	409	409	384	395	13,600	395
2023-08-15	400	411	393	407	22,400	407
2023-08-14	384	397	380	388	18,200	388
2023-08-10	387	389	370	383	11,900	383
2023-08-09	384	387	370	387	12,300	387
2023-08-08	372	389	372	373	6,800	373
2023-08-07	358	385	355	366	6,800	366
2023-08-04	359	369	359	369	5,300	369
2023-08-03	355	355	354	354	200	354
2023-08-02	355	359	355	359	700	359
2023-08-01	363	363	356	356	2,100	356
2023-07-31	358	358	358	358	400	358
2023-07-28	351	354	351	354	2,300	354
2023-07-27	354	354	354	354	100	354
2023-07-26	357	362	357	362	400	362
2023-07-25	364	364	364	364	400	364
2023-07-24	353	364	353	364	500	364
2023-07-21	354	356	354	356	200	356
2023-07-20	362	362	358	362	1,400	362
2023-07-19	360	371	346	362	13,800	362
2023-07-18	364	371	360	360	9,200	360
2023-07-14	372	372	362	370	8,500	370
2023-07-13	359	370	358	367	10,700	367
2023-07-12	359	359	359	359	100	359
2023-07-11	355	359	355	359	500	359
2023-07-10	355	355	351	355	3,200	355
2023-07-07	370	370	353	357	7,700	357
2023-07-06	385	385	366	370	19,200	370
2023-07-05	367	389	367	389	22,800	389
2023-07-04	374	374	367	367	1,200	367
2023-07-03	381	381	374	374	4,800	374
2023-06-30	382	382	366	378	4,800	378
2023-06-29	380	389	366	375	6,100	375
2023-06-28	370	372	369	372	2,500	372
2023-06-27	369	370	363	370	1,100	370
2023-06-26	370	370	362	368	900	368
2023-06-23	361	373	361	372	4,800	372
2023-06-22	363	365	362	365	700	365
2023-06-21	362	364	362	364	400	364
2023-06-20	367	367	362	362	700	362
2023-06-19	369	369	362	367	900	367
2023-06-16	358	361	358	361	1,600	361
2023-06-15	352	374	352	356	10,800	356
2023-06-14	357	359	350	352	1,700	352
2023-06-13	357	357	357	357	300	357
2023-06-12	350	350	350	350	500	350
2023-06-09	351	354	351	354	900	354
2023-06-08	356	356	354	354	300	354
2023-06-07	352	353	344	353	3,900	353
2023-06-06	355	355	347	348	4,900	348
2023-06-05	366	366	348	357	6,800	357
2023-06-02	360	365	358	362	2,100	362
2023-06-01	360	369	358	365	3,000	365
2023-05-31	362	379	350	372	11,300	372
2023-05-30	351	362	346	354	3,000	354
2023-05-29	350	360	344	359	8,300	359
2023-05-26	333	388	333	349	107,600	349
2023-05-25	328	330	322	327	5,000	327
2023-05-24	333	333	326	327	4,900	327
2023-05-23	333	336	325	330	7,500	330
2023-05-22	333	340	333	340	1,100	340
2023-05-19	338	340	335	339	1,000	339
2023-05-18	327	336	325	333	7,200	333
2023-05-17	338	340	326	327	1,500	327
2023-05-16	362	362	330	332	6,600	332
2023-05-15	357	365	344	362	2,900	362
2023-05-12	347	367	340	365	7,300	365
2023-05-11	348	348	344	348	1,000	348
2023-05-10	334	348	334	348	3,400	348
2023-05-09	355	360	333	342	2,900	342
2023-05-08	346	357	333	342	2,500	342
2023-05-02	366	366	345	346	12,900	346
2023-05-01	343	350	336	348	2,200	348
2023-04-28	349	349	341	343	2,300	343
2023-04-27	336	337	336	337	200	337
2023-04-26	332	340	332	336	1,200	336
2023-04-25	342	343	340	340	1,500	340
2023-04-24	346	346	342	342	400	342
2023-04-21	345	346	345	346	400	346
2023-04-20	348	349	340	349	3,900	349
2023-04-19	340	348	340	348	1,600	348
2023-04-18	340	348	333	345	5,800	345
2023-04-17	345	345	345	345	700	345
2023-04-14	344	353	344	348	2,300	348
2023-04-13	349	351	346	350	3,000	350
2023-04-12	345	350	345	350	2,400	350
2023-04-11	335	340	331	340	4,900	340
2023-04-10	341	341	331	335	1,300	335
2023-04-07	345	345	341	341	600	341
2023-04-06	330	343	330	343	1,200	343
2023-04-05	338	340	332	332	6,200	332
2023-04-04	350	350	346	346	5,200	346
2023-04-03	346	348	346	347	1,400	347
2023-03-31	352	354	346	346	4,800	346
2023-03-30	339	343	336	336	1,600	336
2023-03-29	339	339	339	339	100	339
2023-03-28	345	347	330	338	8,900	338
2023-03-27	338	368	338	344	16,700	344
2023-03-24	342	377	326	335	46,400	335
2023-03-23	323	331	317	330	4,400	330
2023-03-22	325	327	316	317	5,700	317
2023-03-20	350	351	324	324	5,300	324
2023-03-17	333	363	329	337	32,900	337
2023-03-16	322	324	315	317	9,600	317
2023-03-15	340	342	340	340	1,600	340
2023-03-14	349	349	341	342	4,600	342
2023-03-13	355	356	345	355	14,400	355
2023-03-10	372	380	360	363	21,700	363
2023-03-09	349	398	346	372	95,500	372
2023-03-08	352	356	343	343	11,100	343
2023-03-07	348	350	344	350	11,100	350
2023-03-06	349	351	344	348	13,800	348
2023-03-03	338	345	321	344	13,800	344
2023-03-02	346	346	336	337	5,800	337
2023-03-01	346	347	340	343	6,900	343
2023-02-28	343	356	337	348	19,700	348
2023-02-27	367	367	336	358	48,400	358
2023-02-24	326	404	326	343	342,600	343
2023-02-22	316	324	316	324	1,600	324
2023-02-21	316	329	316	316	4,600	316
2023-02-20	320	329	316	319	6,400	319
2023-02-17	303	326	303	320	9,900	320
2023-02-16	311	311	299	308	11,500	308
2023-02-15	301	308	301	308	4,800	308
2023-02-14	311	314	308	314	2,700	314
2023-02-13	303	310	299	310	4,800	310
2023-02-10	301	304	301	301	600	301
2023-02-09	301	312	300	304	10,000	304
2023-02-08	298	301	297	301	2,200	301
2023-02-07	295	301	293	301	5,800	301
2023-02-06	289	300	289	298	5,400	298
2023-02-03	290	301	289	289	20,100	289
2023-02-02	286	294	286	292	1,400	292
2023-02-01	290	290	288	288	900	288
2023-01-31	289	292	289	292	13,000	292
2023-01-30	290	293	289	289	1,500	289
2023-01-27	291	291	291	291	100	291
2023-01-26	284	291	284	291	4,200	291
2023-01-25	288	288	283	288	7,200	288
2023-01-24	283	291	283	289	5,400	289
2023-01-23	284	288	284	284	2,600	284
2023-01-20	285	285	284	284	1,200	284
2023-01-19	288	288	285	285	1,800	285
2023-01-18	288	289	285	285	6,100	285
2023-01-17	285	287	285	287	400	287
2023-01-16	279	285	277	285	4,700	285
2023-01-13	280	282	276	281	11,100	281
2023-01-12	283	283	282	283	1,600	283
2023-01-11	291	291	280	283	6,000	283
2023-01-10	281	291	279	291	5,800	291
2023-01-06	283	283	279	280	4,800	280
2023-01-05	279	284	278	284	3,000	284
2023-01-04	299	299	280	284	9,100	284

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