6276 シリウスビジョン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2001-12-25 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2001-12-20 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2001-12-19 | 415 | 420 | 415 | 420 | 18,000 | 420 |
| 2001-12-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-12-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-12-07 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2001-12-05 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2001-12-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-11-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-10-31 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-10-26 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-10-25 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-10-05 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2001-10-04 | 550 | 580 | 550 | 580 | 2,000 | 580 |
| 2001-10-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-27 | 450 | 468 | 450 | 468 | 2,000 | 468 |
| 2001-09-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-09-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-09-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-09-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-09-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-09-03 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-08-31 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-08-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-14 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-08-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-08-03 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-07-31 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2001-07-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-07-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-07-12 | 732 | 760 | 732 | 760 | 2,000 | 760 |
| 2001-07-10 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2001-07-06 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 2001-07-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2001-07-03 | 750 | 750 | 750 | 750 | 15,000 | 750 |
| 2001-06-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-27 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-06-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-20 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2001-06-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-11 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2001-06-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-06-07 | 795 | 795 | 790 | 795 | 3,000 | 795 |
| 2001-06-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-06-05 | 794 | 800 | 794 | 800 | 4,000 | 800 |
| 2001-06-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-05-31 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2001-05-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-05-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-05-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-05-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-05-24 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2001-05-23 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2001-05-17 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-05-16 | 740 | 740 | 725 | 735 | 7,000 | 735 |
| 2001-05-11 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2001-05-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-05-09 | 770 | 770 | 760 | 765 | 5,000 | 765 |
| 2001-05-08 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2001-05-07 | 770 | 800 | 770 | 785 | 22,000 | 785 |
| 2001-05-02 | 760 | 775 | 755 | 765 | 24,000 | 765 |
| 2001-05-01 | 795 | 795 | 765 | 765 | 7,000 | 765 |
| 2001-04-27 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-04-26 | 825 | 825 | 800 | 800 | 11,000 | 800 |
| 2001-04-25 | 860 | 860 | 820 | 835 | 55,000 | 835 |
| 2001-04-24 | 825 | 870 | 820 | 860 | 51,000 | 860 |
| 2001-04-23 | 770 | 855 | 750 | 825 | 65,000 | 825 |
| 2001-04-20 | 605 | 750 | 600 | 750 | 95,000 | 750 |
| 2001-04-19 | 620 | 620 | 605 | 605 | 11,000 | 605 |
| 2001-04-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-04-17 | 615 | 620 | 610 | 615 | 5,000 | 615 |
| 2001-04-16 | 625 | 625 | 615 | 615 | 5,000 | 615 |
| 2001-04-13 | 630 | 635 | 625 | 635 | 8,000 | 635 |
| 2001-04-12 | 630 | 630 | 620 | 630 | 5,000 | 630 |
| 2001-04-11 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 2001-04-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-04-06 | 665 | 665 | 650 | 650 | 3,000 | 650 |
| 2001-04-05 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2001-04-03 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2001-04-02 | 685 | 709 | 685 | 700 | 12,000 | 700 |
| 2001-03-30 | 685 | 700 | 685 | 685 | 3,000 | 685 |
| 2001-03-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-03-27 | 700 | 700 | 685 | 685 | 4,000 | 685 |
| 2001-03-26 | 730 | 730 | 710 | 710 | 3,000 | 710 |
| 2001-03-23 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2001-03-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-03-21 | 675 | 685 | 675 | 685 | 5,000 | 685 |
| 2001-03-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-15 | 670 | 680 | 665 | 680 | 3,000 | 680 |
| 2001-03-14 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2001-03-13 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 2001-03-08 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2001-03-07 | 705 | 715 | 705 | 715 | 4,000 | 715 |
| 2001-03-06 | 705 | 710 | 705 | 705 | 5,000 | 705 |
| 2001-03-05 | 680 | 710 | 680 | 705 | 16,000 | 705 |
| 2001-03-01 | 695 | 700 | 680 | 700 | 5,000 | 700 |
| 2001-02-28 | 705 | 705 | 695 | 695 | 2,000 | 695 |
| 2001-02-27 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2001-02-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-02-23 | 785 | 785 | 740 | 740 | 9,000 | 740 |
| 2001-02-22 | 730 | 800 | 720 | 800 | 41,000 | 800 |
| 2001-02-21 | 695 | 715 | 675 | 705 | 13,000 | 705 |
| 2001-02-20 | 645 | 680 | 645 | 680 | 10,000 | 680 |
| 2001-02-19 | 640 | 640 | 635 | 640 | 4,000 | 640 |
| 2001-02-16 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2001-02-15 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2001-02-13 | 640 | 640 | 620 | 640 | 4,000 | 640 |
| 2001-02-09 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 2001-02-08 | 600 | 630 | 600 | 630 | 6,000 | 630 |
| 2001-02-07 | 600 | 615 | 590 | 600 | 9,000 | 600 |
| 2001-02-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-02-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-02-01 | 570 | 585 | 550 | 580 | 8,000 | 580 |
| 2001-01-31 | 550 | 565 | 550 | 550 | 10,000 | 550 |
| 2001-01-30 | 555 | 555 | 540 | 540 | 3,000 | 540 |
| 2001-01-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-01-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-01-25 | 540 | 565 | 540 | 550 | 6,000 | 550 |
| 2001-01-24 | 565 | 570 | 540 | 570 | 12,000 | 570 |
| 2001-01-23 | 520 | 555 | 510 | 550 | 17,000 | 550 |
| 2001-01-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-01-19 | 505 | 520 | 500 | 505 | 9,000 | 505 |
| 2001-01-18 | 495 | 505 | 495 | 505 | 5,000 | 505 |
| 2001-01-17 | 500 | 505 | 500 | 500 | 3,000 | 500 |
| 2001-01-15 | 500 | 500 | 495 | 500 | 4,000 | 500 |
| 2001-01-11 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 2001-01-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-09 | 500 | 505 | 495 | 500 | 15,000 | 500 |
| 2001-01-05 | 491 | 497 | 491 | 495 | 7,000 | 495 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
