6276 シリウスビジョン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-12-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-12-27 | 801 | 801 | 800 | 800 | 6,000 | 800 |
| 1999-12-24 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1999-12-22 | 850 | 850 | 801 | 801 | 4,000 | 801 |
| 1999-12-21 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1999-12-20 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1999-12-17 | 889 | 889 | 860 | 860 | 5,000 | 860 |
| 1999-12-16 | 860 | 870 | 860 | 870 | 6,000 | 870 |
| 1999-12-15 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1999-12-14 | 915 | 915 | 900 | 900 | 6,000 | 900 |
| 1999-12-13 | 903 | 910 | 903 | 910 | 2,000 | 910 |
| 1999-12-10 | 921 | 921 | 900 | 900 | 9,000 | 900 |
| 1999-12-09 | 921 | 930 | 921 | 921 | 3,000 | 921 |
| 1999-12-08 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1999-12-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-12-03 | 960 | 960 | 921 | 921 | 2,000 | 921 |
| 1999-12-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1999-12-01 | 940 | 940 | 911 | 911 | 6,000 | 911 |
| 1999-11-26 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1999-11-24 | 1,050 | 1,050 | 961 | 990 | 7,000 | 990 |
| 1999-11-22 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1999-11-19 | 970 | 980 | 970 | 970 | 5,000 | 970 |
| 1999-11-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-11-17 | 960 | 960 | 915 | 915 | 6,000 | 915 |
| 1999-11-16 | 1,080 | 1,080 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-11-15 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1999-11-12 | 931 | 973 | 931 | 973 | 16,000 | 973 |
| 1999-11-11 | 1,050 | 1,050 | 910 | 910 | 7,000 | 910 |
| 1999-11-10 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1999-11-09 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 | 1,070 |
| 1999-11-08 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1999-11-05 | 1,140 | 1,140 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1999-11-04 | 1,100 | 1,100 | 1,070 | 1,100 | 3,000 | 1,100 |
| 1999-11-02 | 1,120 | 1,180 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1999-11-01 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1999-10-29 | 1,070 | 1,100 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1999-10-28 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1999-10-27 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1999-10-26 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1999-10-25 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1999-10-22 | 1,130 | 1,190 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1999-10-21 | 1,230 | 1,230 | 1,100 | 1,110 | 17,000 | 1,110 |
| 1999-10-20 | 1,220 | 1,230 | 1,190 | 1,230 | 8,000 | 1,230 |
| 1999-10-19 | 1,100 | 1,190 | 1,100 | 1,190 | 14,000 | 1,190 |
| 1999-10-18 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1999-10-15 | 1,200 | 1,250 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1999-10-14 | 1,240 | 1,250 | 1,180 | 1,200 | 15,000 | 1,200 |
| 1999-10-13 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 | 1,250 |
| 1999-10-12 | 1,300 | 1,400 | 1,200 | 1,200 | 86,000 | 1,200 |
| 1999-10-08 | 1,100 | 1,300 | 1,100 | 1,300 | 209,000 | 1,300 |
| 1999-10-07 | 1,080 | 1,100 | 1,060 | 1,100 | 32,000 | 1,100 |
| 1999-10-06 | 1,050 | 1,100 | 1,000 | 1,080 | 53,000 | 1,080 |
| 1999-10-05 | 1,020 | 1,100 | 1,020 | 1,050 | 17,000 | 1,050 |
| 1999-10-04 | 970 | 1,000 | 970 | 1,000 | 12,000 | 1,000 |
| 1999-10-01 | 980 | 980 | 950 | 950 | 6,000 | 950 |
| 1999-09-30 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1999-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-09-28 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1999-09-27 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1999-09-24 | 1,000 | 1,000 | 916 | 916 | 10,000 | 916 |
| 1999-09-22 | 1,040 | 1,040 | 990 | 1,000 | 10,000 | 1,000 |
| 1999-09-21 | 1,200 | 1,200 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1999-09-20 | 1,050 | 1,230 | 1,050 | 1,200 | 46,000 | 1,200 |
| 1999-09-17 | 1,030 | 1,040 | 1,020 | 1,040 | 6,000 | 1,040 |
| 1999-09-16 | 1,100 | 1,100 | 1,010 | 1,020 | 24,000 | 1,020 |
| 1999-09-14 | 1,300 | 1,350 | 1,130 | 1,150 | 125,000 | 1,150 |
| 1999-09-13 | 1,200 | 1,200 | 1,160 | 1,200 | 182,000 | 1,200 |
| 1999-09-10 | 999 | 1,000 | 989 | 1,000 | 151,000 | 1,000 |
| 1999-09-09 | 900 | 900 | 900 | 900 | 26,000 | 900 |
| 1999-09-08 | 830 | 830 | 800 | 800 | 15,000 | 800 |
| 1999-09-07 | 860 | 860 | 830 | 830 | 4,000 | 830 |
| 1999-09-06 | 821 | 860 | 820 | 860 | 6,000 | 860 |
| 1999-09-03 | 855 | 855 | 810 | 810 | 3,000 | 810 |
| 1999-09-02 | 868 | 870 | 860 | 860 | 5,000 | 860 |
| 1999-09-01 | 874 | 880 | 868 | 868 | 10,000 | 868 |
| 1999-08-31 | 879 | 879 | 874 | 874 | 5,000 | 874 |
| 1999-08-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-08-27 | 890 | 890 | 850 | 878 | 7,000 | 878 |
| 1999-08-26 | 790 | 888 | 790 | 888 | 13,000 | 888 |
| 1999-08-25 | 780 | 791 | 780 | 790 | 10,000 | 790 |
| 1999-08-24 | 810 | 810 | 790 | 790 | 9,000 | 790 |
| 1999-08-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-08-20 | 840 | 840 | 820 | 820 | 9,000 | 820 |
| 1999-08-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-08-18 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1999-08-17 | 870 | 870 | 860 | 860 | 5,000 | 860 |
| 1999-08-16 | 910 | 910 | 870 | 870 | 4,000 | 870 |
| 1999-08-13 | 940 | 940 | 900 | 910 | 6,000 | 910 |
| 1999-08-12 | 926 | 950 | 926 | 940 | 21,000 | 940 |
| 1999-08-11 | 840 | 910 | 840 | 910 | 16,000 | 910 |
| 1999-08-10 | 750 | 810 | 750 | 810 | 8,000 | 810 |
| 1999-08-09 | 750 | 750 | 710 | 710 | 7,000 | 710 |
| 1999-08-06 | 770 | 770 | 750 | 750 | 6,000 | 750 |
| 1999-08-05 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 1999-08-04 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1999-08-03 | 850 | 850 | 810 | 810 | 7,000 | 810 |
| 1999-08-02 | 821 | 850 | 821 | 850 | 5,000 | 850 |
| 1999-07-30 | 821 | 821 | 820 | 821 | 5,000 | 821 |
| 1999-07-29 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1999-07-28 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1999-07-27 | 830 | 830 | 815 | 815 | 4,000 | 815 |
| 1999-07-26 | 810 | 812 | 810 | 812 | 6,000 | 812 |
| 1999-07-23 | 840 | 840 | 810 | 810 | 4,000 | 810 |
| 1999-07-22 | 860 | 865 | 850 | 850 | 3,000 | 850 |
| 1999-07-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-19 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1999-07-16 | 880 | 880 | 850 | 850 | 7,000 | 850 |
| 1999-07-15 | 900 | 900 | 880 | 880 | 8,000 | 880 |
| 1999-07-14 | 900 | 900 | 880 | 880 | 8,000 | 880 |
| 1999-07-13 | 899 | 900 | 880 | 900 | 6,000 | 900 |
| 1999-07-12 | 920 | 920 | 900 | 900 | 7,000 | 900 |
| 1999-07-09 | 910 | 910 | 880 | 880 | 4,000 | 880 |
| 1999-07-08 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 1999-07-07 | 930 | 965 | 910 | 910 | 11,000 | 910 |
| 1999-07-06 | 985 | 1,000 | 950 | 960 | 7,000 | 960 |
| 1999-07-05 | 1,000 | 1,000 | 985 | 985 | 16,000 | 985 |
| 1999-07-02 | 1,000 | 1,000 | 950 | 973 | 36,000 | 973 |
| 1999-07-01 | 891 | 990 | 890 | 990 | 21,000 | 990 |
| 1999-06-30 | 890 | 890 | 880 | 890 | 7,000 | 890 |
| 1999-06-29 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1999-06-28 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1999-06-25 | 880 | 890 | 850 | 880 | 8,000 | 880 |
| 1999-06-24 | 880 | 880 | 850 | 870 | 6,000 | 870 |
| 1999-06-23 | 915 | 916 | 895 | 895 | 5,000 | 895 |
| 1999-06-22 | 918 | 918 | 915 | 915 | 13,000 | 915 |
| 1999-06-21 | 900 | 914 | 880 | 914 | 4,000 | 914 |
| 1999-06-18 | 914 | 915 | 905 | 905 | 7,000 | 905 |
| 1999-06-17 | 930 | 940 | 915 | 915 | 11,000 | 915 |
| 1999-06-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-06-15 | 900 | 901 | 900 | 900 | 4,000 | 900 |
| 1999-06-14 | 891 | 900 | 891 | 900 | 6,000 | 900 |
| 1999-06-11 | 900 | 900 | 891 | 891 | 10,000 | 891 |
| 1999-06-10 | 903 | 903 | 900 | 900 | 5,000 | 900 |
| 1999-06-09 | 980 | 980 | 901 | 901 | 3,000 | 901 |
| 1999-06-08 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1999-06-07 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1999-06-04 | 1,030 | 1,030 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1999-06-03 | 1,000 | 1,020 | 980 | 990 | 19,000 | 990 |
| 1999-06-02 | 901 | 950 | 901 | 950 | 5,000 | 950 |
| 1999-06-01 | 802 | 900 | 802 | 900 | 5,000 | 900 |
| 1999-05-31 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1999-05-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-05-27 | 850 | 850 | 830 | 850 | 10,000 | 850 |
| 1999-05-26 | 850 | 851 | 840 | 850 | 15,000 | 850 |
| 1999-05-25 | 923 | 924 | 870 | 880 | 12,000 | 880 |
| 1999-05-24 | 850 | 928 | 850 | 927 | 14,000 | 927 |
| 1999-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-05-20 | 1,000 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-05-19 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-05-18 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1999-05-17 | 1,090 | 1,090 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1999-05-14 | 1,100 | 1,110 | 1,050 | 1,070 | 10,000 | 1,070 |
| 1999-05-13 | 1,150 | 1,150 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1999-05-12 | 1,150 | 1,190 | 1,150 | 1,150 | 45,000 | 1,150 |
| 1999-05-11 | 1,070 | 1,130 | 1,070 | 1,130 | 70,000 | 1,130 |
| 1999-05-10 | 1,110 | 1,110 | 1,050 | 1,070 | 20,000 | 1,070 |
| 1999-05-07 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1999-05-06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1999-04-30 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1999-04-28 | 1,220 | 1,220 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1999-04-27 | 1,200 | 1,220 | 1,160 | 1,200 | 7,000 | 1,200 |
| 1999-04-26 | 1,300 | 1,300 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1999-04-23 | 1,110 | 1,280 | 1,110 | 1,280 | 33,000 | 1,280 |
| 1999-04-22 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-04-21 | 1,060 | 1,240 | 1,060 | 1,200 | 33,000 | 1,200 |
| 1999-04-20 | 1,110 | 1,110 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1999-04-19 | 1,080 | 1,150 | 1,080 | 1,110 | 6,000 | 1,110 |
| 1999-04-16 | 1,160 | 1,160 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1999-04-15 | 1,250 | 1,250 | 1,100 | 1,160 | 23,000 | 1,160 |
| 1999-04-14 | 1,280 | 1,290 | 1,270 | 1,290 | 13,000 | 1,290 |
| 1999-04-13 | 1,280 | 1,330 | 1,270 | 1,290 | 31,000 | 1,290 |
| 1999-04-12 | 1,430 | 1,430 | 1,230 | 1,300 | 60,000 | 1,300 |
| 1999-04-09 | 1,450 | 1,450 | 1,300 | 1,430 | 245,000 | 1,430 |
| 1999-04-08 | 1,250 | 1,250 | 1,250 | 1,250 | 79,000 | 1,250 |
| 1999-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1999-04-06 | 941 | 955 | 941 | 950 | 18,000 | 950 |
| 1999-04-05 | 921 | 951 | 921 | 940 | 10,000 | 940 |
| 1999-04-02 | 880 | 950 | 870 | 929 | 20,000 | 929 |
| 1999-04-01 | 899 | 910 | 850 | 850 | 18,000 | 850 |
| 1999-03-31 | 981 | 981 | 930 | 930 | 14,000 | 930 |
| 1999-03-30 | 1,040 | 1,060 | 980 | 980 | 15,000 | 980 |
| 1999-03-29 | 1,130 | 1,130 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1999-03-26 | 1,090 | 1,100 | 1,000 | 1,090 | 143,000 | 1,090 |
| 1999-03-25 | 899 | 1,000 | 890 | 1,000 | 60,000 | 1,000 |
| 1999-03-24 | 930 | 980 | 900 | 900 | 17,000 | 900 |
| 1999-03-23 | 790 | 880 | 790 | 880 | 36,000 | 880 |
| 1999-03-19 | 755 | 800 | 755 | 800 | 7,000 | 800 |
| 1999-03-18 | 750 | 755 | 750 | 750 | 8,000 | 750 |
| 1999-03-17 | 750 | 755 | 750 | 750 | 5,000 | 750 |
| 1999-03-16 | 730 | 770 | 730 | 740 | 19,000 | 740 |
| 1999-03-15 | 710 | 730 | 710 | 730 | 16,000 | 730 |
| 1999-03-12 | 670 | 720 | 670 | 680 | 9,000 | 680 |
| 1999-03-11 | 690 | 690 | 655 | 680 | 11,000 | 680 |
| 1999-03-10 | 720 | 720 | 700 | 700 | 13,000 | 700 |
| 1999-03-09 | 755 | 760 | 749 | 749 | 8,000 | 749 |
| 1999-03-08 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1999-03-05 | 780 | 800 | 765 | 800 | 14,000 | 800 |
| 1999-03-04 | 780 | 810 | 750 | 800 | 26,000 | 800 |
| 1999-03-03 | 929 | 929 | 829 | 829 | 11,000 | 829 |
| 1999-03-02 | 931 | 940 | 880 | 929 | 23,000 | 929 |
| 1999-03-01 | 1,030 | 1,030 | 930 | 930 | 126,000 | 930 |
| 1999-02-26 | 930 | 930 | 930 | 930 | 83,000 | 930 |
| 1999-02-25 | 770 | 830 | 770 | 830 | 59,000 | 830 |
| 1999-02-24 | 750 | 751 | 730 | 730 | 23,000 | 730 |
| 1999-02-23 | 800 | 800 | 750 | 750 | 49,000 | 750 |
| 1999-02-22 | 650 | 700 | 650 | 700 | 30,000 | 700 |
| 1999-02-19 | 640 | 640 | 550 | 600 | 33,000 | 600 |
| 1999-02-18 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1999-02-17 | 481 | 500 | 480 | 500 | 27,000 | 500 |
| 1999-02-16 | 340 | 420 | 340 | 420 | 37,000 | 420 |
| 1999-02-15 | 300 | 340 | 300 | 340 | 11,000 | 340 |
| 1999-02-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-03 | 339 | 339 | 300 | 300 | 2,000 | 300 |
| 1999-02-02 | 319 | 339 | 319 | 339 | 12,000 | 339 |
| 1999-01-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-01-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-01-21 | 300 | 302 | 300 | 300 | 4,000 | 300 |
| 1999-01-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-01-19 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1999-01-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-05 | 339 | 340 | 339 | 340 | 11,000 | 340 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
