6276 シリウスビジョン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 828 | 830 | 828 | 830 | 2,000 | 830 |
| 1996-12-27 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 1996-12-26 | 825 | 826 | 825 | 826 | 7,000 | 826 |
| 1996-12-25 | 846 | 846 | 820 | 825 | 9,000 | 825 |
| 1996-12-24 | 863 | 863 | 840 | 847 | 8,000 | 847 |
| 1996-12-20 | 870 | 888 | 870 | 870 | 10,000 | 870 |
| 1996-12-19 | 880 | 890 | 870 | 870 | 5,000 | 870 |
| 1996-12-18 | 897 | 897 | 890 | 897 | 5,000 | 897 |
| 1996-12-17 | 899 | 899 | 886 | 899 | 8,000 | 899 |
| 1996-12-13 | 890 | 899 | 890 | 890 | 10,000 | 890 |
| 1996-12-12 | 880 | 900 | 870 | 900 | 38,000 | 900 |
| 1996-12-11 | 880 | 880 | 875 | 875 | 17,000 | 875 |
| 1996-12-10 | 899 | 899 | 880 | 880 | 2,000 | 880 |
| 1996-12-09 | 875 | 880 | 870 | 870 | 5,000 | 870 |
| 1996-12-06 | 870 | 875 | 870 | 870 | 3,000 | 870 |
| 1996-12-05 | 862 | 866 | 862 | 865 | 8,000 | 865 |
| 1996-12-04 | 900 | 900 | 860 | 860 | 4,000 | 860 |
| 1996-12-03 | 925 | 925 | 900 | 920 | 11,000 | 920 |
| 1996-12-02 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1996-11-29 | 900 | 905 | 900 | 900 | 11,000 | 900 |
| 1996-11-28 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-11-27 | 950 | 955 | 930 | 930 | 16,000 | 930 |
| 1996-11-26 | 931 | 950 | 930 | 950 | 16,000 | 950 |
| 1996-11-25 | 885 | 909 | 885 | 909 | 11,000 | 909 |
| 1996-11-22 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-11-21 | 866 | 875 | 852 | 852 | 14,000 | 852 |
| 1996-11-20 | 875 | 875 | 851 | 875 | 19,000 | 875 |
| 1996-11-19 | 922 | 922 | 890 | 890 | 18,000 | 890 |
| 1996-11-18 | 950 | 950 | 932 | 932 | 11,000 | 932 |
| 1996-11-15 | 950 | 960 | 945 | 950 | 51,000 | 950 |
| 1996-11-14 | 960 | 970 | 960 | 970 | 11,000 | 970 |
| 1996-11-13 | 955 | 980 | 950 | 980 | 8,000 | 980 |
| 1996-11-12 | 950 | 980 | 950 | 980 | 9,000 | 980 |
| 1996-11-11 | 1,010 | 1,010 | 950 | 980 | 24,000 | 980 |
| 1996-11-07 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-10-30 | 1,060 | 1,090 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1996-10-29 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-10-22 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-10-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-10-18 | 1,130 | 1,140 | 1,120 | 1,140 | 11,000 | 1,140 |
| 1996-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-10-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-10-14 | 1,160 | 1,190 | 1,160 | 1,190 | 3,000 | 1,190 |
| 1996-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-10-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-10-04 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-10-02 | 1,150 | 1,160 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1996-10-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-09-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-09-19 | 1,180 | 1,190 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1996-09-18 | 1,180 | 1,180 | 1,160 | 1,180 | 15,000 | 1,180 |
| 1996-09-17 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 1,190 |
| 1996-09-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-09-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1996-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-09-02 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 1996-08-30 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-08-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-08-27 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1996-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-08-23 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-08-22 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1996-08-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-08-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-08-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-08-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-08-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-07-31 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1996-07-30 | 1,150 | 1,220 | 1,130 | 1,220 | 4,000 | 1,220 |
| 1996-07-29 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-07-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-07-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-07-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1996-07-15 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 1996-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-07-11 | 1,300 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1996-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-07-08 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1996-07-05 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1996-07-03 | 1,340 | 1,370 | 1,340 | 1,340 | 12,000 | 1,340 |
| 1996-07-02 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1996-07-01 | 1,330 | 1,340 | 1,310 | 1,340 | 8,000 | 1,340 |
| 1996-06-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-06-26 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-06-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1996-06-24 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-06-20 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-06-18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1996-06-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-06-14 | 1,310 | 1,350 | 1,310 | 1,340 | 13,000 | 1,340 |
| 1996-06-13 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 1,310 |
| 1996-06-12 | 1,290 | 1,310 | 1,290 | 1,310 | 29,000 | 1,310 |
| 1996-06-11 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1996-06-10 | 1,270 | 1,320 | 1,270 | 1,320 | 16,000 | 1,320 |
| 1996-06-07 | 1,260 | 1,280 | 1,260 | 1,270 | 9,000 | 1,270 |
| 1996-06-06 | 1,280 | 1,300 | 1,270 | 1,270 | 14,000 | 1,270 |
| 1996-06-05 | 1,200 | 1,280 | 1,190 | 1,280 | 30,000 | 1,280 |
| 1996-06-04 | 1,190 | 1,220 | 1,180 | 1,220 | 6,000 | 1,220 |
| 1996-06-03 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1996-05-31 | 1,180 | 1,300 | 1,180 | 1,250 | 62,000 | 1,250 |
| 1996-05-30 | 1,160 | 1,180 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1996-05-29 | 1,130 | 1,160 | 1,130 | 1,160 | 18,000 | 1,160 |
| 1996-05-28 | 1,140 | 1,140 | 1,100 | 1,130 | 37,000 | 1,130 |
| 1996-05-27 | 1,070 | 1,160 | 1,070 | 1,140 | 65,000 | 1,140 |
| 1996-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-05-16 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-14 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-13 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-09 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-07 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1996-05-02 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1996-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-04-23 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1996-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-04-18 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1996-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-04-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-04-15 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-04-11 | 1,040 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1996-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-04-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-04-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-04-05 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-04-02 | 1,030 | 1,050 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-04-01 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-03-27 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 1996-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-03-04 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-03-01 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1996-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-02-06 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1996-02-01 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-01-31 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1996-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-01-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-01-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1996-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1996-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-01-16 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-01-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-01-08 | 1,080 | 1,080 | 1,070 | 1,070 | 58,000 | 1,070 |
| 1996-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
