6276 シリウスビジョン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 345 | 345 | 317 | 317 | 3,000 | 317 |
| 2002-12-25 | 315 | 338 | 315 | 320 | 6,000 | 320 |
| 2002-12-24 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2002-12-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-12-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-12-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-12-16 | 310 | 310 | 308 | 308 | 12,000 | 308 |
| 2002-12-13 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2002-12-10 | 329 | 329 | 324 | 324 | 5,000 | 324 |
| 2002-12-06 | 318 | 318 | 318 | 318 | 11,000 | 318 |
| 2002-12-05 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2002-12-04 | 317 | 317 | 317 | 317 | 6,000 | 317 |
| 2002-12-03 | 315 | 316 | 315 | 316 | 9,000 | 316 |
| 2002-12-02 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2002-11-29 | 325 | 325 | 312 | 312 | 3,000 | 312 |
| 2002-11-28 | 320 | 350 | 320 | 340 | 7,000 | 340 |
| 2002-11-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2002-11-22 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2002-11-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-11-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-11-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-11-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-14 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 2002-11-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-11-08 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-11-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-11-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-10-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-10-23 | 306 | 306 | 305 | 305 | 5,000 | 305 |
| 2002-10-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-10-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-10-02 | 349 | 349 | 349 | 349 | 11,000 | 349 |
| 2002-09-25 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-05 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2002-09-03 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2002-09-02 | 305 | 320 | 305 | 320 | 16,000 | 320 |
| 2002-08-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-08-28 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2002-08-27 | 390 | 390 | 350 | 350 | 6,000 | 350 |
| 2002-08-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-08-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-08-06 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2002-08-02 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2002-08-01 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 2002-07-26 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-07-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-07-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-07-03 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2002-07-02 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-07-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-06-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-06-25 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-06-20 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2002-06-19 | 432 | 437 | 432 | 437 | 11,000 | 437 |
| 2002-06-18 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2002-06-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-06-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-06-11 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-06-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-05-31 | 466 | 466 | 466 | 466 | 6,000 | 466 |
| 2002-05-30 | 466 | 466 | 466 | 466 | 10,000 | 466 |
| 2002-05-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-05-27 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-05-23 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-05-22 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2002-05-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-05-16 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-05-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-05-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-08 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2002-05-07 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2002-04-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-04-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-04-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-04-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-04-02 | 436 | 436 | 435 | 435 | 7,000 | 435 |
| 2002-03-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-03-25 | 480 | 490 | 470 | 470 | 3,000 | 470 |
| 2002-03-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-03-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-14 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2002-03-13 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2002-03-12 | 431 | 433 | 425 | 433 | 12,000 | 433 |
| 2002-03-11 | 430 | 431 | 425 | 425 | 8,000 | 425 |
| 2002-03-08 | 455 | 460 | 411 | 411 | 24,000 | 411 |
| 2002-03-07 | 455 | 455 | 450 | 455 | 6,000 | 455 |
| 2002-03-06 | 435 | 441 | 435 | 440 | 11,000 | 440 |
| 2002-03-05 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2002-03-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-02-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-02-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-02-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-02-18 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2002-02-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-02-12 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-02-04 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2002-02-01 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 2002-01-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-01-09 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-01-08 | 371 | 371 | 370 | 370 | 10,000 | 370 |
| 2002-01-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
