6276 シリウスビジョン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	429	429	425	425	2,000	425
2004-12-29	421	430	420	429	18,000	429
2004-12-28	421	421	421	421	1,000	421
2004-12-27	430	430	420	420	8,000	420
2004-12-24	420	420	420	420	4,000	420
2004-12-22	420	420	420	420	1,000	420
2004-12-21	423	424	423	424	5,000	424
2004-12-20	415	424	415	424	3,000	424
2004-12-17	415	415	415	415	1,000	415
2004-12-16	410	411	410	411	3,000	411
2004-12-15	412	412	405	405	6,000	405
2004-12-14	422	422	422	422	2,000	422
2004-12-13	422	422	422	422	2,000	422
2004-12-10	422	422	422	422	1,000	422
2004-12-09	433	433	432	432	4,000	432
2004-12-08	432	432	432	432	1,000	432
2004-12-07	435	435	432	432	5,000	432
2004-12-06	435	435	435	435	2,000	435
2004-12-03	440	440	440	440	6,000	440
2004-12-02	440	440	440	440	3,000	440
2004-12-01	440	440	440	440	4,000	440
2004-11-30	441	445	441	445	3,000	445
2004-11-29	450	450	450	450	4,000	450
2004-11-25	450	450	450	450	1,000	450
2004-11-24	450	450	450	450	3,000	450
2004-11-22	455	455	455	455	4,000	455
2004-11-19	453	455	453	455	2,000	455
2004-11-18	455	455	455	455	1,000	455
2004-11-16	455	455	452	452	9,000	452
2004-11-15	453	453	453	453	5,000	453
2004-11-12	450	452	450	452	4,000	452
2004-11-11	458	458	450	450	3,000	450
2004-11-09	455	457	455	455	8,000	455
2004-11-08	455	455	450	450	3,000	450
2004-11-05	450	450	450	450	3,000	450
2004-11-04	445	445	445	445	2,000	445
2004-11-01	430	430	430	430	1,000	430
2004-10-29	425	425	425	425	1,000	425
2004-10-28	450	450	450	450	3,000	450
2004-10-27	447	447	445	445	2,000	445
2004-10-25	445	445	445	445	5,000	445
2004-10-21	440	440	440	440	1,000	440
2004-10-20	440	440	440	440	1,000	440
2004-10-19	438	438	438	438	1,000	438
2004-10-15	440	440	440	440	1,000	440
2004-10-14	439	440	439	440	3,000	440
2004-10-13	435	438	435	438	2,000	438
2004-10-12	435	437	435	437	3,000	437
2004-10-08	450	450	450	450	1,000	450
2004-10-07	450	450	447	450	8,000	450
2004-10-06	447	447	447	447	1,000	447
2004-10-05	445	445	445	445	1,000	445
2004-10-04	437	440	437	437	3,000	437
2004-10-01	440	440	435	435	2,000	435
2004-09-29	435	435	435	435	2,000	435
2004-09-24	440	440	440	440	3,000	440
2004-09-21	446	446	446	446	1,000	446
2004-09-17	460	460	460	460	2,000	460
2004-09-16	460	465	460	465	6,000	465
2004-09-13	457	469	457	460	5,000	460
2004-09-10	445	476	445	476	5,000	476
2004-09-09	446	470	444	444	24,000	444
2004-09-07	444	444	444	444	2,000	444
2004-09-03	445	445	445	445	1,000	445
2004-09-02	445	445	445	445	1,000	445
2004-08-31	445	445	445	445	5,000	445
2004-08-30	445	445	445	445	1,000	445
2004-08-27	440	445	440	445	3,000	445
2004-08-26	441	441	440	440	2,000	440
2004-08-19	440	440	440	440	2,000	440
2004-08-18	440	440	440	440	1,000	440
2004-08-17	440	440	440	440	1,000	440
2004-08-16	440	440	440	440	5,000	440
2004-08-13	443	443	443	443	1,000	443
2004-08-12	443	443	443	443	4,000	443
2004-08-11	440	448	440	448	3,000	448
2004-08-10	436	436	436	436	1,000	436
2004-08-09	433	433	433	433	1,000	433
2004-08-06	449	449	424	424	6,000	424
2004-08-05	451	451	451	451	1,000	451
2004-08-04	455	455	451	451	3,000	451
2004-08-02	460	460	460	460	12,000	460
2004-07-29	460	470	460	460	6,000	460
2004-07-28	451	460	451	460	2,000	460
2004-07-26	470	470	460	460	2,000	460
2004-07-23	460	475	455	475	12,000	475
2004-07-22	460	460	460	460	2,000	460
2004-07-21	470	470	460	460	5,000	460
2004-07-20	460	460	460	460	2,000	460
2004-07-16	460	460	460	460	6,000	460
2004-07-15	452	460	452	460	8,000	460
2004-07-12	452	455	450	450	13,000	450
2004-07-09	450	450	450	450	6,000	450
2004-07-08	450	450	450	450	1,000	450
2004-07-07	460	460	450	450	18,000	450
2004-07-06	460	460	460	460	1,000	460
2004-07-05	460	460	460	460	5,000	460
2004-07-02	441	460	441	460	9,000	460
2004-07-01	445	446	441	441	10,000	441
2004-06-30	450	450	445	445	3,000	445
2004-06-29	465	465	450	450	7,000	450
2004-06-28	463	463	452	452	5,000	452
2004-06-24	462	462	462	462	1,000	462
2004-06-23	460	460	460	460	1,000	460
2004-06-22	463	463	460	460	3,000	460
2004-06-18	465	465	465	465	1,000	465
2004-06-17	470	470	456	456	8,000	456
2004-06-16	461	461	455	455	3,000	455
2004-06-14	480	480	470	470	5,000	470
2004-06-11	475	480	475	480	4,000	480
2004-06-10	470	470	470	470	1,000	470
2004-06-09	460	470	460	470	2,000	470
2004-06-08	460	460	460	460	1,000	460
2004-06-07	469	480	450	450	4,000	450
2004-06-04	470	470	470	470	2,000	470
2004-06-02	470	470	450	450	5,000	450
2004-06-01	465	465	465	465	5,000	465
2004-05-28	450	460	450	460	2,000	460
2004-05-27	451	451	450	450	2,000	450
2004-05-26	475	480	450	450	9,000	450
2004-05-25	480	480	480	480	2,000	480
2004-05-24	470	480	470	480	6,000	480
2004-05-21	468	468	460	460	3,000	460
2004-05-20	450	470	450	470	7,000	470
2004-05-19	450	450	450	450	5,000	450
2004-05-18	430	450	430	450	5,000	450
2004-05-17	441	441	410	410	11,000	410
2004-05-14	490	490	490	490	1,000	490
2004-05-13	530	530	530	530	1,000	530
2004-05-11	543	543	539	539	2,000	539
2004-05-10	561	561	561	561	2,000	561
2004-05-07	570	580	560	579	10,000	579
2004-05-06	564	564	560	560	3,000	560
2004-04-30	569	569	550	560	5,000	560
2004-04-28	570	570	570	570	1,000	570
2004-04-27	570	570	570	570	1,000	570
2004-04-26	580	580	580	580	3,000	580
2004-04-23	580	580	580	580	2,000	580
2004-04-22	590	590	580	580	3,000	580
2004-04-21	570	578	570	578	16,000	578
2004-04-20	600	600	590	590	5,000	590
2004-04-19	603	603	600	600	4,000	600
2004-04-16	570	603	565	603	15,000	603
2004-04-15	600	600	562	562	13,000	562
2004-04-14	614	620	580	600	23,000	600
2004-04-13	560	620	560	620	28,000	620
2004-04-12	520	560	520	560	29,000	560
2004-04-09	480	480	480	480	4,000	480
2004-04-08	500	500	481	482	8,000	482
2004-04-07	501	501	501	501	3,000	501
2004-04-06	490	500	490	500	13,000	500
2004-04-05	486	486	486	486	4,000	486
2004-04-02	497	497	482	485	5,000	485
2004-04-01	495	496	495	496	2,000	496
2004-03-31	495	495	494	494	5,000	494
2004-03-30	481	495	480	495	4,000	495
2004-03-29	474	490	474	480	9,000	480
2004-03-26	473	475	473	473	4,000	473
2004-03-25	488	488	488	488	1,000	488
2004-03-24	485	486	485	486	7,000	486
2004-03-23	495	495	486	486	8,000	486
2004-03-22	495	495	495	495	3,000	495
2004-03-19	485	485	485	485	4,000	485
2004-03-18	500	500	485	485	20,000	485
2004-03-17	480	500	480	500	9,000	500
2004-03-16	475	477	475	477	2,000	477
2004-03-15	470	480	470	475	14,000	475
2004-03-12	467	470	460	470	4,000	470
2004-03-11	470	470	470	470	2,000	470
2004-03-10	462	462	461	461	2,000	461
2004-03-09	452	465	450	460	17,000	460
2004-03-08	439	450	439	450	7,000	450
2004-03-05	441	447	430	430	13,000	430
2004-03-04	440	440	437	437	11,000	437
2004-03-03	437	440	437	440	2,000	440
2004-03-02	435	440	435	436	9,000	436
2004-03-01	435	435	427	430	20,000	430
2004-02-27	450	450	425	425	11,000	425
2004-02-26	445	449	445	446	9,000	446
2004-02-24	444	445	444	444	4,000	444
2004-02-23	440	445	438	445	8,000	445
2004-02-20	442	442	437	437	3,000	437
2004-02-19	444	444	444	444	4,000	444
2004-02-17	445	445	445	445	1,000	445
2004-02-16	443	443	443	443	1,000	443
2004-02-13	428	428	428	428	3,000	428
2004-02-12	427	430	427	427	3,000	427
2004-02-10	430	430	430	430	1,000	430
2004-02-09	430	430	427	427	3,000	427
2004-02-06	426	426	426	426	2,000	426
2004-02-04	426	426	425	425	2,000	425
2004-02-03	439	439	430	430	3,000	430
2004-02-02	435	450	433	440	16,000	440
2004-01-30	430	433	430	433	2,000	433
2004-01-29	430	430	430	430	1,000	430
2004-01-28	426	433	426	433	4,000	433
2004-01-27	426	426	426	426	3,000	426
2004-01-26	423	423	423	423	2,000	423
2004-01-23	423	423	423	423	2,000	423
2004-01-22	413	420	413	420	3,000	420
2004-01-21	411	415	411	415	10,000	415
2004-01-20	420	420	420	420	1,000	420
2004-01-19	410	435	410	410	4,000	410
2004-01-16	410	410	400	400	3,000	400
2004-01-14	424	424	410	410	4,000	410
2004-01-13	412	425	412	425	9,000	425
2004-01-09	410	410	410	410	2,000	410
2004-01-08	393	398	393	398	8,000	398
2004-01-07	401	401	395	395	9,000	395
2004-01-06	427	427	426	426	6,000	426

分割・併合履歴： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株