6276 シリウスビジョン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-12-29 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 1,450 |
| 1994-12-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-12-26 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1994-12-22 | 1,490 | 1,490 | 1,450 | 1,450 | 30,000 | 1,450 |
| 1994-12-21 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1994-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-12-19 | 1,510 | 1,510 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-12-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-12-15 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-12-12 | 1,540 | 1,540 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1994-12-09 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1994-12-08 | 1,610 | 1,610 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1994-12-07 | 1,600 | 1,620 | 1,600 | 1,610 | 9,000 | 1,610 |
| 1994-12-06 | 1,560 | 1,600 | 1,540 | 1,600 | 23,000 | 1,600 |
| 1994-12-05 | 1,560 | 1,560 | 1,550 | 1,560 | 4,000 | 1,560 |
| 1994-12-02 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 1,530 |
| 1994-12-01 | 1,520 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1994-11-30 | 1,510 | 1,520 | 1,510 | 1,510 | 16,000 | 1,510 |
| 1994-11-29 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1994-11-28 | 1,520 | 1,520 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1994-11-25 | 1,510 | 1,540 | 1,510 | 1,540 | 3,000 | 1,540 |
| 1994-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-11-22 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,650 |
| 1994-11-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1994-11-18 | 1,660 | 1,670 | 1,660 | 1,660 | 12,000 | 1,660 |
| 1994-11-17 | 1,660 | 1,690 | 1,630 | 1,660 | 38,000 | 1,660 |
| 1994-11-16 | 1,580 | 1,640 | 1,570 | 1,610 | 49,000 | 1,610 |
| 1994-11-15 | 1,490 | 1,530 | 1,490 | 1,530 | 28,000 | 1,530 |
| 1994-11-14 | 1,490 | 1,500 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1994-11-11 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1994-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1994-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1994-11-08 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 1,500 |
| 1994-11-07 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1994-11-04 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1994-11-02 | 1,480 | 1,530 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1994-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-10-27 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-10-26 | 1,550 | 1,550 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1994-10-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-24 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1994-10-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-10-19 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,600 |
| 1994-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-10-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-10-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-10-07 | 1,640 | 1,640 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1994-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-10-05 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-10-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-09-30 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1994-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-09-20 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-09-16 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-09-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-09-13 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-09-12 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1994-09-09 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1994-09-07 | 1,530 | 1,560 | 1,530 | 1,560 | 3,000 | 1,560 |
| 1994-09-06 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1994-09-05 | 1,510 | 1,560 | 1,510 | 1,530 | 3,000 | 1,530 |
| 1994-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-08-31 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 1,500 |
| 1994-08-29 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-08-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1994-08-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1994-08-11 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1994-08-10 | 1,550 | 1,620 | 1,550 | 1,620 | 3,000 | 1,620 |
| 1994-08-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-08-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-21 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-07-20 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-07-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-07-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1994-07-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-07-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-07-06 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1994-07-05 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 | 1,640 |
| 1994-07-04 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1994-06-16 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1994-06-07 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1994-06-06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1994-06-02 | 1,560 | 1,650 | 1,560 | 1,650 | 3,000 | 1,650 |
| 1994-05-25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1994-05-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-05-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-05-16 | 1,650 | 1,680 | 1,650 | 1,680 | 16,000 | 1,680 |
| 1994-05-13 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1994-05-12 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 1,670 |
| 1994-05-11 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 | 1,680 |
| 1994-04-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-04-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-04-06 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1994-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-29 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 1994-03-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-03-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1994-03-10 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1994-03-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-03-08 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1994-03-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-02-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-02-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-01-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-01-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-01-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1994-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
