6276 シリウスビジョン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-12-27 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2000-12-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-12-25 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2000-12-22 | 505 | 520 | 500 | 505 | 24,000 | 505 |
| 2000-12-21 | 505 | 515 | 500 | 505 | 11,000 | 505 |
| 2000-12-20 | 520 | 520 | 505 | 510 | 4,000 | 510 |
| 2000-12-19 | 525 | 525 | 515 | 520 | 5,000 | 520 |
| 2000-12-15 | 515 | 520 | 510 | 520 | 16,000 | 520 |
| 2000-12-11 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2000-12-08 | 520 | 530 | 505 | 505 | 16,000 | 505 |
| 2000-12-07 | 520 | 530 | 520 | 530 | 10,000 | 530 |
| 2000-12-06 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-12-05 | 530 | 540 | 525 | 530 | 21,000 | 530 |
| 2000-12-04 | 500 | 510 | 480 | 510 | 13,000 | 510 |
| 2000-12-01 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-11-30 | 485 | 490 | 470 | 470 | 13,000 | 470 |
| 2000-11-29 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2000-11-28 | 495 | 495 | 490 | 495 | 3,000 | 495 |
| 2000-11-27 | 500 | 500 | 490 | 500 | 8,000 | 500 |
| 2000-11-24 | 495 | 500 | 490 | 495 | 19,000 | 495 |
| 2000-11-22 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 2000-11-21 | 510 | 520 | 500 | 520 | 3,000 | 520 |
| 2000-11-20 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2000-11-17 | 525 | 535 | 525 | 535 | 4,000 | 535 |
| 2000-11-16 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2000-11-15 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-11-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-11-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-11-10 | 540 | 540 | 515 | 520 | 11,000 | 520 |
| 2000-11-09 | 585 | 585 | 550 | 550 | 9,000 | 550 |
| 2000-11-08 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2000-11-06 | 610 | 610 | 605 | 605 | 3,000 | 605 |
| 2000-11-02 | 630 | 640 | 605 | 605 | 14,000 | 605 |
| 2000-11-01 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2000-10-31 | 630 | 635 | 620 | 635 | 16,000 | 635 |
| 2000-10-27 | 630 | 640 | 630 | 630 | 5,000 | 630 |
| 2000-10-23 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2000-10-20 | 650 | 650 | 630 | 630 | 6,000 | 630 |
| 2000-10-19 | 645 | 665 | 645 | 665 | 3,000 | 665 |
| 2000-10-18 | 680 | 680 | 655 | 655 | 5,000 | 655 |
| 2000-10-17 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2000-10-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-10-13 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2000-10-12 | 700 | 700 | 690 | 700 | 4,000 | 700 |
| 2000-10-11 | 700 | 700 | 695 | 700 | 7,000 | 700 |
| 2000-10-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-10-06 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 2000-10-05 | 725 | 735 | 725 | 735 | 12,000 | 735 |
| 2000-10-04 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2000-10-03 | 690 | 725 | 690 | 725 | 14,000 | 725 |
| 2000-10-02 | 690 | 700 | 680 | 700 | 16,000 | 700 |
| 2000-09-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-09-28 | 710 | 720 | 700 | 700 | 7,000 | 700 |
| 2000-09-27 | 740 | 740 | 720 | 720 | 13,000 | 720 |
| 2000-09-26 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 2000-09-25 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 2000-09-22 | 750 | 760 | 740 | 740 | 5,000 | 740 |
| 2000-09-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-09-20 | 745 | 745 | 740 | 740 | 5,000 | 740 |
| 2000-09-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-09-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-09-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-09-12 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 2000-09-11 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2000-09-08 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2000-09-07 | 750 | 750 | 735 | 740 | 7,000 | 740 |
| 2000-09-05 | 760 | 760 | 755 | 755 | 7,000 | 755 |
| 2000-09-04 | 740 | 760 | 740 | 760 | 15,000 | 760 |
| 2000-09-01 | 730 | 740 | 730 | 730 | 16,000 | 730 |
| 2000-08-31 | 720 | 730 | 720 | 730 | 7,000 | 730 |
| 2000-08-30 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2000-08-29 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2000-08-28 | 715 | 715 | 705 | 715 | 9,000 | 715 |
| 2000-08-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-24 | 705 | 720 | 705 | 720 | 8,000 | 720 |
| 2000-08-23 | 710 | 720 | 705 | 720 | 9,000 | 720 |
| 2000-08-22 | 720 | 720 | 710 | 720 | 8,000 | 720 |
| 2000-08-21 | 710 | 725 | 710 | 725 | 11,000 | 725 |
| 2000-08-18 | 720 | 730 | 700 | 710 | 12,000 | 710 |
| 2000-08-17 | 710 | 720 | 700 | 700 | 11,000 | 700 |
| 2000-08-16 | 720 | 740 | 700 | 730 | 21,000 | 730 |
| 2000-08-15 | 720 | 720 | 690 | 690 | 3,000 | 690 |
| 2000-08-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-11 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2000-08-10 | 725 | 730 | 700 | 710 | 12,000 | 710 |
| 2000-08-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-08 | 740 | 760 | 740 | 755 | 12,000 | 755 |
| 2000-08-07 | 715 | 730 | 715 | 730 | 23,000 | 730 |
| 2000-08-04 | 725 | 730 | 680 | 720 | 26,000 | 720 |
| 2000-08-03 | 740 | 740 | 730 | 740 | 5,000 | 740 |
| 2000-08-02 | 740 | 740 | 735 | 735 | 4,000 | 735 |
| 2000-08-01 | 740 | 745 | 730 | 740 | 17,000 | 740 |
| 2000-07-31 | 760 | 760 | 740 | 740 | 14,000 | 740 |
| 2000-07-28 | 790 | 790 | 760 | 760 | 29,000 | 760 |
| 2000-07-27 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 2000-07-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-07-25 | 790 | 800 | 780 | 790 | 4,000 | 790 |
| 2000-07-24 | 840 | 840 | 800 | 800 | 10,000 | 800 |
| 2000-07-21 | 840 | 840 | 820 | 840 | 5,000 | 840 |
| 2000-07-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-07-18 | 830 | 840 | 830 | 830 | 5,000 | 830 |
| 2000-07-17 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2000-07-14 | 870 | 870 | 830 | 850 | 17,000 | 850 |
| 2000-07-13 | 890 | 890 | 880 | 890 | 6,000 | 890 |
| 2000-07-12 | 900 | 900 | 885 | 890 | 7,000 | 890 |
| 2000-07-11 | 905 | 905 | 890 | 900 | 6,000 | 900 |
| 2000-07-10 | 930 | 930 | 900 | 910 | 12,000 | 910 |
| 2000-07-07 | 915 | 920 | 900 | 920 | 7,000 | 920 |
| 2000-07-06 | 885 | 910 | 885 | 910 | 6,000 | 910 |
| 2000-07-05 | 900 | 920 | 880 | 910 | 6,000 | 910 |
| 2000-07-04 | 900 | 1,000 | 900 | 910 | 19,000 | 910 |
| 2000-07-03 | 840 | 870 | 840 | 870 | 19,000 | 870 |
| 2000-06-30 | 900 | 900 | 830 | 830 | 14,000 | 830 |
| 2000-06-29 | 830 | 950 | 830 | 920 | 33,000 | 920 |
| 2000-06-28 | 800 | 815 | 800 | 810 | 6,000 | 810 |
| 2000-06-27 | 795 | 810 | 795 | 800 | 9,000 | 800 |
| 2000-06-26 | 795 | 800 | 795 | 795 | 3,000 | 795 |
| 2000-06-23 | 820 | 820 | 800 | 800 | 12,000 | 800 |
| 2000-06-22 | 825 | 825 | 825 | 825 | 8,000 | 825 |
| 2000-06-21 | 835 | 835 | 820 | 825 | 12,000 | 825 |
| 2000-06-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-06-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-06-15 | 880 | 880 | 850 | 850 | 14,000 | 850 |
| 2000-06-14 | 900 | 900 | 875 | 880 | 12,000 | 880 |
| 2000-06-13 | 880 | 915 | 860 | 900 | 52,000 | 900 |
| 2000-06-12 | 800 | 860 | 800 | 860 | 14,000 | 860 |
| 2000-06-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-06-07 | 785 | 790 | 780 | 790 | 5,000 | 790 |
| 2000-06-06 | 780 | 780 | 760 | 780 | 32,000 | 780 |
| 2000-06-05 | 770 | 780 | 765 | 780 | 16,000 | 780 |
| 2000-06-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-06-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-05-31 | 790 | 795 | 790 | 790 | 12,000 | 790 |
| 2000-05-30 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-05-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-05-26 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-05-25 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-05-24 | 770 | 785 | 770 | 785 | 6,000 | 785 |
| 2000-05-23 | 780 | 780 | 755 | 765 | 11,000 | 765 |
| 2000-05-22 | 795 | 795 | 770 | 780 | 21,000 | 780 |
| 2000-05-19 | 795 | 810 | 795 | 810 | 8,000 | 810 |
| 2000-05-18 | 795 | 805 | 795 | 805 | 3,000 | 805 |
| 2000-05-17 | 800 | 810 | 800 | 805 | 15,000 | 805 |
| 2000-05-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2000-05-15 | 800 | 800 | 775 | 785 | 15,000 | 785 |
| 2000-05-11 | 820 | 820 | 790 | 790 | 7,000 | 790 |
| 2000-05-10 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2000-05-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-05-08 | 800 | 830 | 800 | 830 | 8,000 | 830 |
| 2000-05-02 | 810 | 810 | 795 | 795 | 8,000 | 795 |
| 2000-05-01 | 785 | 800 | 785 | 800 | 11,000 | 800 |
| 2000-04-28 | 785 | 795 | 785 | 795 | 6,000 | 795 |
| 2000-04-27 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2000-04-25 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-04-24 | 790 | 790 | 785 | 785 | 5,000 | 785 |
| 2000-04-21 | 785 | 800 | 785 | 800 | 5,000 | 800 |
| 2000-04-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-04-19 | 760 | 770 | 760 | 770 | 14,000 | 770 |
| 2000-04-18 | 750 | 780 | 740 | 760 | 18,000 | 760 |
| 2000-04-17 | 860 | 860 | 735 | 740 | 20,000 | 740 |
| 2000-04-14 | 920 | 920 | 875 | 875 | 27,000 | 875 |
| 2000-04-13 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 2000-04-12 | 930 | 930 | 926 | 927 | 7,000 | 927 |
| 2000-04-11 | 915 | 930 | 915 | 920 | 4,000 | 920 |
| 2000-04-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2000-04-07 | 925 | 930 | 910 | 910 | 5,000 | 910 |
| 2000-04-05 | 890 | 905 | 889 | 905 | 11,000 | 905 |
| 2000-04-04 | 900 | 900 | 860 | 860 | 7,000 | 860 |
| 2000-04-03 | 950 | 950 | 920 | 920 | 8,000 | 920 |
| 2000-03-31 | 950 | 950 | 940 | 940 | 7,000 | 940 |
| 2000-03-30 | 930 | 950 | 930 | 950 | 5,000 | 950 |
| 2000-03-29 | 960 | 960 | 930 | 930 | 3,000 | 930 |
| 2000-03-28 | 955 | 960 | 955 | 960 | 7,000 | 960 |
| 2000-03-27 | 980 | 990 | 970 | 970 | 11,000 | 970 |
| 2000-03-23 | 1,020 | 1,020 | 990 | 990 | 5,000 | 990 |
| 2000-03-22 | 980 | 1,030 | 980 | 1,010 | 8,000 | 1,010 |
| 2000-03-21 | 970 | 1,010 | 970 | 1,010 | 5,000 | 1,010 |
| 2000-03-17 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 2000-03-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-03-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-03-14 | 1,040 | 1,040 | 990 | 1,010 | 7,000 | 1,010 |
| 2000-03-13 | 1,100 | 1,110 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2000-03-10 | 1,040 | 1,110 | 1,040 | 1,110 | 16,000 | 1,110 |
| 2000-03-09 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2000-03-08 | 1,220 | 1,250 | 1,130 | 1,140 | 19,000 | 1,140 |
| 2000-03-07 | 1,250 | 1,250 | 1,200 | 1,230 | 42,000 | 1,230 |
| 2000-03-06 | 1,260 | 1,320 | 1,200 | 1,220 | 125,000 | 1,220 |
| 2000-03-03 | 1,240 | 1,330 | 1,210 | 1,220 | 149,000 | 1,220 |
| 2000-03-02 | 1,080 | 1,230 | 1,080 | 1,220 | 226,000 | 1,220 |
| 2000-03-01 | 1,030 | 1,120 | 1,030 | 1,100 | 63,000 | 1,100 |
| 2000-02-29 | 1,000 | 1,130 | 980 | 1,060 | 101,000 | 1,060 |
| 2000-02-28 | 990 | 990 | 960 | 960 | 5,000 | 960 |
| 2000-02-25 | 1,030 | 1,030 | 960 | 960 | 20,000 | 960 |
| 2000-02-24 | 1,130 | 1,150 | 990 | 1,000 | 63,000 | 1,000 |
| 2000-02-23 | 855 | 1,130 | 855 | 1,100 | 138,000 | 1,100 |
| 2000-02-22 | 855 | 870 | 855 | 855 | 17,000 | 855 |
| 2000-02-21 | 840 | 850 | 820 | 850 | 31,000 | 850 |
| 2000-02-18 | 850 | 855 | 830 | 830 | 13,000 | 830 |
| 2000-02-17 | 855 | 855 | 855 | 855 | 5,000 | 855 |
| 2000-02-16 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-02-15 | 865 | 875 | 860 | 860 | 9,000 | 860 |
| 2000-02-14 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 2000-02-10 | 865 | 875 | 865 | 875 | 11,000 | 875 |
| 2000-02-09 | 860 | 870 | 860 | 870 | 7,000 | 870 |
| 2000-02-08 | 845 | 865 | 845 | 850 | 3,000 | 850 |
| 2000-02-07 | 845 | 860 | 845 | 860 | 5,000 | 860 |
| 2000-02-04 | 855 | 855 | 845 | 855 | 16,000 | 855 |
| 2000-02-03 | 845 | 850 | 845 | 850 | 6,000 | 850 |
| 2000-02-02 | 855 | 855 | 845 | 855 | 3,000 | 855 |
| 2000-02-01 | 845 | 855 | 845 | 855 | 9,000 | 855 |
| 2000-01-31 | 870 | 875 | 850 | 850 | 8,000 | 850 |
| 2000-01-28 | 880 | 880 | 875 | 875 | 10,000 | 875 |
| 2000-01-27 | 885 | 895 | 875 | 895 | 11,000 | 895 |
| 2000-01-26 | 855 | 875 | 855 | 875 | 4,000 | 875 |
| 2000-01-25 | 860 | 860 | 845 | 855 | 5,000 | 855 |
| 2000-01-24 | 850 | 855 | 840 | 845 | 8,000 | 845 |
| 2000-01-21 | 930 | 930 | 900 | 900 | 11,000 | 900 |
| 2000-01-20 | 980 | 980 | 940 | 940 | 11,000 | 940 |
| 2000-01-18 | 950 | 1,020 | 950 | 970 | 10,000 | 970 |
| 2000-01-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-01-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-01-13 | 900 | 900 | 850 | 850 | 4,000 | 850 |
| 2000-01-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-01-11 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 2000-01-07 | 1,000 | 1,000 | 940 | 940 | 3,000 | 940 |
| 2000-01-06 | 940 | 1,000 | 940 | 1,000 | 13,000 | 1,000 |
| 2000-01-05 | 850 | 900 | 850 | 900 | 4,000 | 900 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
