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
