6276 シリウスビジョン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-12-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-12-08 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 1995-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-12-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-11-30 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1995-11-29 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1995-11-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-11-16 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-11-14 | 995 | 995 | 990 | 990 | 2,000 | 990 |
| 1995-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-11-01 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1995-10-31 | 979 | 990 | 979 | 990 | 3,000 | 990 |
| 1995-10-27 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1995-10-24 | 985 | 988 | 985 | 988 | 7,000 | 988 |
| 1995-10-23 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1995-10-19 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 1995-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-10-03 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-09-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-09-22 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-09-19 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-09-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-09-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-09-12 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-09-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-09-06 | 1,080 | 1,150 | 1,080 | 1,150 | 7,000 | 1,150 |
| 1995-08-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-08-29 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1995-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-08-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-08-03 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1995-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1995-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-07-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-07-12 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 | 1,070 |
| 1995-07-11 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1995-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-07-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-06-30 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-06-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-27 | 919 | 919 | 900 | 900 | 2,000 | 900 |
| 1995-06-23 | 829 | 850 | 829 | 849 | 4,000 | 849 |
| 1995-06-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-06-02 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 1995-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-05-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-16 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 1995-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-05-09 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1995-05-08 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-05-02 | 1,090 | 1,110 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1995-05-01 | 950 | 1,010 | 940 | 1,010 | 12,000 | 1,010 |
| 1995-04-28 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-04-27 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1995-04-26 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1995-04-25 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-04-24 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1995-04-21 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1995-04-20 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1995-04-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-04-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-03-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-10 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1995-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-08 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-03-07 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-02-24 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 1995-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-02-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-02-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-02-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1995-02-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1995-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-07 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 1,400 |
| 1995-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1995-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-01-31 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-01-27 | 1,430 | 1,430 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-01-26 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-01-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-01-24 | 1,440 | 1,530 | 1,440 | 1,530 | 6,000 | 1,530 |
| 1995-01-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-01-20 | 1,480 | 1,570 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1995-01-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1995-01-18 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1995-01-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1995-01-13 | 1,530 | 1,620 | 1,530 | 1,620 | 19,000 | 1,620 |
| 1995-01-12 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1995-01-11 | 1,580 | 1,670 | 1,570 | 1,650 | 34,000 | 1,650 |
| 1995-01-10 | 1,570 | 1,590 | 1,550 | 1,570 | 17,000 | 1,570 |
| 1995-01-09 | 1,580 | 1,580 | 1,570 | 1,580 | 16,000 | 1,580 |
| 1995-01-06 | 1,440 | 1,530 | 1,440 | 1,530 | 2,000 | 1,530 |
| 1995-01-05 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1995-01-04 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,450 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
