6276 シリウスビジョン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 388 | 389 | 387 | 389 | 3,000 | 389 |
| 2003-12-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-12-26 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2003-12-25 | 380 | 386 | 380 | 386 | 4,000 | 386 |
| 2003-12-24 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 2003-12-22 | 381 | 381 | 380 | 380 | 12,000 | 380 |
| 2003-12-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-12-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-12-17 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2003-12-16 | 380 | 380 | 374 | 374 | 3,000 | 374 |
| 2003-12-15 | 376 | 377 | 375 | 376 | 30,000 | 376 |
| 2003-12-12 | 389 | 389 | 370 | 371 | 11,000 | 371 |
| 2003-12-11 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2003-12-10 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2003-12-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-12-03 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-12-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-11-25 | 397 | 400 | 397 | 400 | 3,000 | 400 |
| 2003-11-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-18 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2003-11-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-13 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2003-11-12 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2003-11-10 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2003-11-07 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 2003-11-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-10-31 | 414 | 420 | 414 | 420 | 5,000 | 420 |
| 2003-10-29 | 412 | 412 | 407 | 407 | 3,000 | 407 |
| 2003-10-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-10-27 | 415 | 435 | 415 | 430 | 4,000 | 430 |
| 2003-10-24 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2003-10-23 | 425 | 425 | 411 | 411 | 8,000 | 411 |
| 2003-10-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-10-20 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-10-16 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 2003-10-15 | 430 | 439 | 430 | 439 | 3,000 | 439 |
| 2003-10-14 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2003-10-10 | 422 | 440 | 421 | 440 | 6,000 | 440 |
| 2003-10-09 | 431 | 431 | 422 | 422 | 5,000 | 422 |
| 2003-10-07 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2003-10-06 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2003-10-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-10-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-09-30 | 418 | 418 | 416 | 416 | 4,000 | 416 |
| 2003-09-29 | 425 | 425 | 415 | 416 | 6,000 | 416 |
| 2003-09-25 | 440 | 440 | 434 | 434 | 3,000 | 434 |
| 2003-09-24 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 2003-09-17 | 428 | 448 | 428 | 445 | 5,000 | 445 |
| 2003-09-12 | 451 | 460 | 451 | 460 | 6,000 | 460 |
| 2003-09-11 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2003-09-10 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-09-09 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2003-09-08 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 2003-09-05 | 440 | 449 | 440 | 449 | 4,000 | 449 |
| 2003-09-04 | 436 | 440 | 436 | 440 | 2,000 | 440 |
| 2003-09-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-08-29 | 421 | 429 | 420 | 429 | 6,000 | 429 |
| 2003-08-28 | 420 | 430 | 420 | 428 | 15,000 | 428 |
| 2003-08-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-08-25 | 420 | 426 | 420 | 426 | 3,000 | 426 |
| 2003-08-22 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2003-08-19 | 423 | 425 | 410 | 425 | 7,000 | 425 |
| 2003-08-18 | 419 | 424 | 419 | 424 | 3,000 | 424 |
| 2003-08-14 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2003-08-13 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2003-08-12 | 387 | 400 | 385 | 400 | 6,000 | 400 |
| 2003-08-11 | 393 | 393 | 385 | 385 | 15,000 | 385 |
| 2003-08-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-08-07 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2003-08-06 | 410 | 410 | 400 | 400 | 9,000 | 400 |
| 2003-08-05 | 410 | 410 | 405 | 405 | 8,000 | 405 |
| 2003-08-04 | 427 | 427 | 403 | 403 | 4,000 | 403 |
| 2003-08-01 | 430 | 430 | 415 | 427 | 14,000 | 427 |
| 2003-07-31 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2003-07-30 | 420 | 450 | 420 | 450 | 15,000 | 450 |
| 2003-07-29 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 2003-07-28 | 405 | 410 | 390 | 410 | 7,000 | 410 |
| 2003-07-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-07-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-07-23 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-07-18 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2003-07-16 | 436 | 440 | 430 | 440 | 9,000 | 440 |
| 2003-07-15 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2003-07-14 | 460 | 460 | 435 | 435 | 4,000 | 435 |
| 2003-07-11 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-07-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-07-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-07-07 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2003-07-03 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 2003-07-02 | 470 | 480 | 470 | 470 | 8,000 | 470 |
| 2003-07-01 | 440 | 470 | 440 | 470 | 8,000 | 470 |
| 2003-06-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-06-26 | 436 | 436 | 430 | 430 | 2,000 | 430 |
| 2003-06-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-06-20 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2003-06-19 | 440 | 449 | 430 | 430 | 8,000 | 430 |
| 2003-06-18 | 440 | 450 | 440 | 450 | 13,000 | 450 |
| 2003-06-17 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-06-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-06-13 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2003-06-12 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2003-06-11 | 400 | 405 | 400 | 405 | 14,000 | 405 |
| 2003-06-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-06-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-04 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2003-06-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2003-05-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-05-26 | 400 | 400 | 395 | 400 | 22,000 | 400 |
| 2003-05-23 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2003-05-20 | 385 | 385 | 375 | 385 | 4,000 | 385 |
| 2003-05-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-05-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-05-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-05-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-05-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-07 | 383 | 385 | 380 | 380 | 13,000 | 380 |
| 2003-05-02 | 435 | 435 | 377 | 380 | 17,000 | 380 |
| 2003-04-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-04-24 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2003-04-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-04-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-04-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-04-07 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-04-04 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2003-04-03 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-04-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-03-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-03-27 | 355 | 358 | 355 | 358 | 14,000 | 358 |
| 2003-03-25 | 399 | 399 | 380 | 380 | 2,000 | 380 |
| 2003-03-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-18 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-03-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-03-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-10 | 386 | 386 | 366 | 370 | 4,000 | 370 |
| 2003-03-05 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 2003-03-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-03-03 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-02-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-02-27 | 397 | 397 | 377 | 377 | 3,000 | 377 |
| 2003-02-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-02-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-17 | 401 | 401 | 395 | 395 | 11,000 | 395 |
| 2003-02-14 | 400 | 400 | 385 | 395 | 6,000 | 395 |
| 2003-02-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-02-12 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-02-10 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-02-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-02-06 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 2003-02-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-04 | 445 | 460 | 430 | 430 | 10,000 | 430 |
| 2003-01-31 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2003-01-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-01-28 | 425 | 425 | 401 | 401 | 3,000 | 401 |
| 2003-01-24 | 380 | 400 | 380 | 400 | 22,000 | 400 |
| 2003-01-23 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2003-01-22 | 368 | 368 | 366 | 366 | 3,000 | 366 |
| 2003-01-21 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2003-01-17 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2003-01-15 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2003-01-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-01-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-01-07 | 375 | 375 | 375 | 375 | 6,000 | 375 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
