6276 シリウスビジョン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-12-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-12-17 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1997-12-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-12-11 | 609 | 609 | 600 | 600 | 7,000 | 600 |
| 1997-12-10 | 561 | 610 | 561 | 610 | 7,000 | 610 |
| 1997-12-09 | 513 | 531 | 513 | 531 | 3,000 | 531 |
| 1997-12-08 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-12-05 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-12-04 | 506 | 512 | 506 | 512 | 2,000 | 512 |
| 1997-12-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-11-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-11-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-11-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-11-21 | 502 | 502 | 502 | 502 | 6,000 | 502 |
| 1997-11-20 | 502 | 502 | 502 | 502 | 6,000 | 502 |
| 1997-11-18 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1997-11-17 | 510 | 513 | 510 | 510 | 6,000 | 510 |
| 1997-11-12 | 520 | 550 | 520 | 525 | 6,000 | 525 |
| 1997-11-10 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1997-11-07 | 533 | 533 | 530 | 530 | 4,000 | 530 |
| 1997-11-06 | 534 | 534 | 533 | 533 | 4,000 | 533 |
| 1997-11-05 | 531 | 533 | 531 | 533 | 4,000 | 533 |
| 1997-11-04 | 516 | 530 | 516 | 530 | 6,000 | 530 |
| 1997-10-31 | 501 | 515 | 501 | 515 | 6,000 | 515 |
| 1997-10-30 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1997-10-29 | 531 | 532 | 500 | 500 | 9,000 | 500 |
| 1997-10-27 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 1997-10-23 | 550 | 550 | 547 | 547 | 2,000 | 547 |
| 1997-10-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-10-20 | 595 | 595 | 594 | 595 | 4,000 | 595 |
| 1997-10-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-10-14 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1997-10-13 | 605 | 605 | 585 | 585 | 5,000 | 585 |
| 1997-10-09 | 585 | 605 | 575 | 605 | 16,000 | 605 |
| 1997-10-08 | 536 | 560 | 536 | 560 | 10,000 | 560 |
| 1997-10-07 | 511 | 520 | 511 | 520 | 5,000 | 520 |
| 1997-10-06 | 510 | 511 | 500 | 511 | 11,000 | 511 |
| 1997-10-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-02 | 492 | 500 | 492 | 500 | 6,000 | 500 |
| 1997-10-01 | 490 | 492 | 490 | 492 | 8,000 | 492 |
| 1997-09-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-09-26 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1997-09-25 | 576 | 576 | 560 | 560 | 3,000 | 560 |
| 1997-09-24 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1997-09-22 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1997-09-19 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1997-09-18 | 570 | 576 | 570 | 576 | 5,000 | 576 |
| 1997-09-16 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-09-12 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1997-09-10 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-09-09 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-09-08 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 1997-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-04 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1997-09-03 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1997-09-02 | 601 | 620 | 600 | 620 | 8,000 | 620 |
| 1997-09-01 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-08-29 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 1997-08-27 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 1997-08-26 | 668 | 668 | 651 | 651 | 2,000 | 651 |
| 1997-08-20 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1997-08-19 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1997-08-18 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 1997-08-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-08-13 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-08-08 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-08-04 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1997-07-31 | 767 | 767 | 767 | 767 | 5,000 | 767 |
| 1997-07-30 | 767 | 767 | 767 | 767 | 4,000 | 767 |
| 1997-07-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-07-24 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-07-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-07-22 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-07-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-07-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-07-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-07-11 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-07-10 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1997-07-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-07-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-07-02 | 940 | 960 | 940 | 950 | 7,000 | 950 |
| 1997-07-01 | 940 | 950 | 940 | 940 | 11,000 | 940 |
| 1997-06-30 | 960 | 960 | 930 | 930 | 2,000 | 930 |
| 1997-06-27 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 1997-06-26 | 935 | 975 | 935 | 975 | 5,000 | 975 |
| 1997-06-25 | 929 | 950 | 910 | 950 | 7,000 | 950 |
| 1997-06-24 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 1997-06-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-06-20 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1997-06-19 | 990 | 990 | 985 | 985 | 3,000 | 985 |
| 1997-06-18 | 970 | 1,000 | 970 | 1,000 | 17,000 | 1,000 |
| 1997-06-17 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 1997-06-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-06-13 | 963 | 970 | 950 | 970 | 9,000 | 970 |
| 1997-06-12 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1997-06-11 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1997-06-10 | 971 | 971 | 969 | 970 | 5,000 | 970 |
| 1997-06-09 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 1997-06-06 | 930 | 980 | 930 | 980 | 12,000 | 980 |
| 1997-06-05 | 908 | 949 | 908 | 940 | 14,000 | 940 |
| 1997-06-04 | 930 | 931 | 928 | 928 | 5,000 | 928 |
| 1997-06-03 | 959 | 959 | 928 | 945 | 9,000 | 945 |
| 1997-06-02 | 1,010 | 1,010 | 989 | 989 | 8,000 | 989 |
| 1997-05-30 | 1,020 | 1,040 | 999 | 1,010 | 110,000 | 1,010 |
| 1997-05-29 | 955 | 955 | 955 | 955 | 39,000 | 955 |
| 1997-05-27 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1997-05-26 | 830 | 872 | 830 | 872 | 6,000 | 872 |
| 1997-05-23 | 770 | 800 | 770 | 800 | 3,000 | 800 |
| 1997-05-22 | 755 | 770 | 755 | 770 | 3,000 | 770 |
| 1997-05-20 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 1997-05-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-05-14 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1997-05-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-05-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-05-07 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1997-05-06 | 781 | 810 | 781 | 810 | 5,000 | 810 |
| 1997-05-02 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1997-05-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-04-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-04-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-04-24 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 1997-04-23 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1997-04-22 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1997-04-21 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1997-04-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-04-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-04-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-04-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-04-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-04-01 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-03-28 | 757 | 810 | 757 | 810 | 3,000 | 810 |
| 1997-03-26 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 1997-03-25 | 840 | 840 | 810 | 810 | 5,000 | 810 |
| 1997-03-24 | 875 | 875 | 850 | 850 | 2,000 | 850 |
| 1997-03-21 | 811 | 811 | 810 | 810 | 5,000 | 810 |
| 1997-03-19 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-03-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-03-17 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-03-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-03-13 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1997-03-12 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 1997-03-07 | 872 | 872 | 872 | 872 | 4,000 | 872 |
| 1997-03-06 | 880 | 890 | 872 | 872 | 5,000 | 872 |
| 1997-03-05 | 868 | 872 | 868 | 872 | 3,000 | 872 |
| 1997-03-03 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1997-02-28 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 1997-02-27 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1997-02-26 | 850 | 855 | 850 | 851 | 4,000 | 851 |
| 1997-02-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-02-24 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1997-02-21 | 864 | 864 | 850 | 850 | 13,000 | 850 |
| 1997-02-20 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 1997-02-19 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 1997-02-18 | 860 | 862 | 860 | 862 | 2,000 | 862 |
| 1997-02-17 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1997-02-14 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1997-02-13 | 855 | 860 | 850 | 860 | 9,000 | 860 |
| 1997-02-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-02-10 | 861 | 865 | 854 | 854 | 8,000 | 854 |
| 1997-02-07 | 852 | 854 | 852 | 854 | 4,000 | 854 |
| 1997-02-06 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 1997-02-05 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1997-02-04 | 838 | 850 | 838 | 850 | 16,000 | 850 |
| 1997-02-03 | 840 | 840 | 838 | 838 | 3,000 | 838 |
| 1997-01-31 | 838 | 839 | 838 | 838 | 8,000 | 838 |
| 1997-01-30 | 820 | 838 | 815 | 838 | 5,000 | 838 |
| 1997-01-27 | 838 | 838 | 838 | 838 | 5,000 | 838 |
| 1997-01-23 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1997-01-22 | 838 | 840 | 838 | 840 | 3,000 | 840 |
| 1997-01-20 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-01-17 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1997-01-16 | 825 | 840 | 825 | 840 | 5,000 | 840 |
| 1997-01-14 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1997-01-10 | 845 | 845 | 830 | 830 | 7,000 | 830 |
| 1997-01-09 | 848 | 848 | 845 | 845 | 3,000 | 845 |
| 1997-01-08 | 852 | 852 | 850 | 850 | 10,000 | 850 |
| 1997-01-07 | 851 | 851 | 851 | 851 | 2,000 | 851 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
