6276 シリウスビジョン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 820 | 820 | 805 | 815 | 6,000 | 815 |
| 2005-12-28 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 2005-12-27 | 840 | 840 | 790 | 800 | 18,000 | 800 |
| 2005-12-26 | 810 | 840 | 800 | 840 | 26,000 | 840 |
| 2005-12-22 | 780 | 790 | 780 | 780 | 6,000 | 780 |
| 2005-12-21 | 791 | 795 | 760 | 760 | 14,000 | 760 |
| 2005-12-20 | 775 | 797 | 775 | 795 | 4,000 | 795 |
| 2005-12-19 | 754 | 760 | 754 | 758 | 6,000 | 758 |
| 2005-12-16 | 736 | 750 | 736 | 750 | 7,000 | 750 |
| 2005-12-15 | 715 | 735 | 715 | 735 | 7,000 | 735 |
| 2005-12-14 | 737 | 738 | 731 | 735 | 11,000 | 735 |
| 2005-12-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-12-12 | 723 | 724 | 723 | 724 | 2,000 | 724 |
| 2005-12-09 | 720 | 723 | 720 | 723 | 12,000 | 723 |
| 2005-12-08 | 745 | 745 | 740 | 740 | 17,000 | 740 |
| 2005-12-07 | 750 | 750 | 745 | 747 | 5,000 | 747 |
| 2005-12-06 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 2005-12-05 | 744 | 746 | 742 | 745 | 15,000 | 745 |
| 2005-12-02 | 720 | 730 | 720 | 730 | 23,000 | 730 |
| 2005-12-01 | 705 | 712 | 705 | 712 | 5,000 | 712 |
| 2005-11-30 | 720 | 721 | 711 | 721 | 5,000 | 721 |
| 2005-11-29 | 720 | 720 | 704 | 720 | 3,000 | 720 |
| 2005-11-28 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2005-11-25 | 704 | 714 | 704 | 714 | 3,000 | 714 |
| 2005-11-24 | 701 | 720 | 701 | 720 | 15,000 | 720 |
| 2005-11-22 | 724 | 724 | 710 | 710 | 4,000 | 710 |
| 2005-11-21 | 725 | 726 | 725 | 725 | 5,000 | 725 |
| 2005-11-18 | 710 | 712 | 710 | 712 | 6,000 | 712 |
| 2005-11-17 | 700 | 710 | 700 | 710 | 13,000 | 710 |
| 2005-11-16 | 703 | 708 | 700 | 700 | 11,000 | 700 |
| 2005-11-15 | 690 | 700 | 687 | 700 | 7,000 | 700 |
| 2005-11-14 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2005-11-11 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2005-11-10 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 2005-11-09 | 702 | 730 | 702 | 730 | 26,000 | 730 |
| 2005-11-08 | 681 | 681 | 680 | 680 | 10,000 | 680 |
| 2005-11-07 | 661 | 680 | 661 | 662 | 14,000 | 662 |
| 2005-11-04 | 660 | 660 | 659 | 660 | 14,000 | 660 |
| 2005-11-02 | 640 | 660 | 640 | 660 | 18,000 | 660 |
| 2005-11-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-10-31 | 626 | 626 | 620 | 620 | 12,000 | 620 |
| 2005-10-28 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2005-10-27 | 610 | 620 | 610 | 620 | 37,000 | 620 |
| 2005-10-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-25 | 610 | 610 | 610 | 610 | 12,000 | 610 |
| 2005-10-24 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2005-10-21 | 599 | 610 | 599 | 610 | 13,000 | 610 |
| 2005-10-20 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-10-19 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2005-10-18 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 2005-10-14 | 579 | 600 | 579 | 600 | 21,000 | 600 |
| 2005-10-13 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2005-10-07 | 575 | 600 | 575 | 600 | 8,000 | 600 |
| 2005-10-06 | 574 | 575 | 574 | 575 | 3,000 | 575 |
| 2005-10-05 | 600 | 600 | 600 | 600 | 24,000 | 600 |
| 2005-10-04 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2005-10-03 | 585 | 600 | 585 | 595 | 6,000 | 595 |
| 2005-09-30 | 588 | 591 | 571 | 580 | 5,000 | 580 |
| 2005-09-29 | 576 | 590 | 575 | 590 | 11,000 | 590 |
| 2005-09-28 | 565 | 568 | 565 | 568 | 6,000 | 568 |
| 2005-09-27 | 565 | 569 | 565 | 569 | 3,000 | 569 |
| 2005-09-26 | 560 | 569 | 560 | 569 | 13,000 | 569 |
| 2005-09-22 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2005-09-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-20 | 541 | 550 | 540 | 550 | 8,000 | 550 |
| 2005-09-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-09 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 2005-09-08 | 550 | 562 | 550 | 562 | 4,000 | 562 |
| 2005-09-07 | 553 | 553 | 550 | 550 | 2,000 | 550 |
| 2005-09-06 | 554 | 562 | 554 | 562 | 7,000 | 562 |
| 2005-09-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-02 | 541 | 549 | 540 | 540 | 5,000 | 540 |
| 2005-08-31 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-08-30 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2005-08-29 | 549 | 549 | 530 | 530 | 3,000 | 530 |
| 2005-08-26 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2005-08-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-08-24 | 523 | 550 | 523 | 550 | 2,000 | 550 |
| 2005-08-23 | 545 | 550 | 523 | 523 | 6,000 | 523 |
| 2005-08-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-08-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-16 | 549 | 549 | 519 | 519 | 2,000 | 519 |
| 2005-08-12 | 553 | 553 | 551 | 551 | 5,000 | 551 |
| 2005-08-11 | 546 | 560 | 546 | 551 | 8,000 | 551 |
| 2005-08-10 | 527 | 544 | 527 | 530 | 9,000 | 530 |
| 2005-08-09 | 511 | 527 | 511 | 527 | 2,000 | 527 |
| 2005-08-08 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-08-05 | 533 | 535 | 532 | 532 | 3,000 | 532 |
| 2005-08-04 | 530 | 530 | 520 | 530 | 9,000 | 530 |
| 2005-08-03 | 541 | 550 | 540 | 550 | 15,000 | 550 |
| 2005-08-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-08-01 | 530 | 532 | 530 | 532 | 3,000 | 532 |
| 2005-07-29 | 525 | 525 | 520 | 525 | 3,000 | 525 |
| 2005-07-28 | 525 | 525 | 520 | 525 | 7,000 | 525 |
| 2005-07-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-07-25 | 534 | 534 | 525 | 525 | 7,000 | 525 |
| 2005-07-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-07-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-07-20 | 519 | 523 | 519 | 523 | 3,000 | 523 |
| 2005-07-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2005-07-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-14 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2005-07-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-12 | 520 | 524 | 520 | 524 | 3,000 | 524 |
| 2005-07-11 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2005-07-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-07-07 | 530 | 530 | 520 | 520 | 13,000 | 520 |
| 2005-07-06 | 532 | 535 | 530 | 530 | 20,000 | 530 |
| 2005-07-05 | 521 | 530 | 521 | 530 | 4,000 | 530 |
| 2005-07-04 | 510 | 520 | 508 | 520 | 10,000 | 520 |
| 2005-07-01 | 505 | 510 | 505 | 506 | 8,000 | 506 |
| 2005-06-30 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 2005-06-29 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-06-28 | 499 | 499 | 499 | 499 | 7,000 | 499 |
| 2005-06-27 | 491 | 499 | 490 | 499 | 6,000 | 499 |
| 2005-06-24 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2005-06-23 | 496 | 498 | 495 | 495 | 5,000 | 495 |
| 2005-06-22 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2005-06-21 | 488 | 488 | 475 | 475 | 9,000 | 475 |
| 2005-06-20 | 475 | 480 | 471 | 475 | 22,000 | 475 |
| 2005-06-17 | 470 | 480 | 470 | 475 | 6,000 | 475 |
| 2005-06-16 | 470 | 470 | 470 | 470 | 13,000 | 470 |
| 2005-06-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-06-13 | 462 | 470 | 462 | 470 | 4,000 | 470 |
| 2005-06-10 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2005-06-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-06-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-06-06 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 2005-06-03 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2005-06-02 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2005-05-31 | 461 | 461 | 456 | 460 | 7,000 | 460 |
| 2005-05-30 | 461 | 461 | 461 | 461 | 7,000 | 461 |
| 2005-05-27 | 462 | 465 | 462 | 465 | 3,000 | 465 |
| 2005-05-25 | 477 | 478 | 460 | 460 | 7,000 | 460 |
| 2005-05-23 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2005-05-20 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2005-05-18 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2005-05-17 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2005-05-16 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2005-05-12 | 500 | 506 | 500 | 506 | 5,000 | 506 |
| 2005-05-11 | 506 | 506 | 506 | 506 | 5,000 | 506 |
| 2005-05-10 | 521 | 521 | 506 | 506 | 13,000 | 506 |
| 2005-05-09 | 491 | 491 | 486 | 486 | 2,000 | 486 |
| 2005-05-06 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2005-05-02 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2005-04-26 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2005-04-25 | 493 | 495 | 493 | 495 | 5,000 | 495 |
| 2005-04-22 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2005-04-21 | 495 | 495 | 493 | 493 | 4,000 | 493 |
| 2005-04-20 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2005-04-15 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2005-04-13 | 491 | 510 | 491 | 510 | 4,000 | 510 |
| 2005-04-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-04-11 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2005-04-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-04-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-04-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-04-01 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-03-31 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 2005-03-30 | 490 | 500 | 490 | 500 | 10,000 | 500 |
| 2005-03-29 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2005-03-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-03-25 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-03-24 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-03-23 | 553 | 553 | 553 | 553 | 10,000 | 553 |
| 2005-03-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-03-18 | 550 | 550 | 541 | 550 | 4,000 | 550 |
| 2005-03-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-03-16 | 538 | 545 | 538 | 545 | 12,000 | 545 |
| 2005-03-15 | 521 | 532 | 521 | 532 | 3,000 | 532 |
| 2005-03-14 | 503 | 520 | 503 | 520 | 6,000 | 520 |
| 2005-03-11 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 2005-03-10 | 530 | 530 | 526 | 526 | 5,000 | 526 |
| 2005-03-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-03-08 | 526 | 526 | 525 | 525 | 7,000 | 525 |
| 2005-03-07 | 530 | 530 | 528 | 528 | 2,000 | 528 |
| 2005-03-04 | 540 | 540 | 538 | 538 | 7,000 | 538 |
| 2005-03-03 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2005-03-02 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-02-28 | 540 | 543 | 530 | 540 | 10,000 | 540 |
| 2005-02-25 | 533 | 540 | 530 | 530 | 4,000 | 530 |
| 2005-02-24 | 526 | 533 | 526 | 533 | 9,000 | 533 |
| 2005-02-23 | 524 | 525 | 524 | 525 | 4,000 | 525 |
| 2005-02-22 | 521 | 525 | 521 | 523 | 13,000 | 523 |
| 2005-02-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-18 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2005-02-17 | 502 | 512 | 502 | 512 | 3,000 | 512 |
| 2005-02-16 | 510 | 520 | 502 | 502 | 10,000 | 502 |
| 2005-02-15 | 491 | 501 | 491 | 501 | 4,000 | 501 |
| 2005-02-14 | 530 | 531 | 515 | 520 | 24,000 | 520 |
| 2005-02-10 | 525 | 531 | 525 | 530 | 21,000 | 530 |
| 2005-02-09 | 510 | 525 | 510 | 525 | 5,000 | 525 |
| 2005-02-08 | 498 | 510 | 498 | 510 | 10,000 | 510 |
| 2005-02-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-02-04 | 483 | 498 | 482 | 498 | 6,000 | 498 |
| 2005-02-03 | 490 | 490 | 460 | 463 | 13,000 | 463 |
| 2005-02-02 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 2005-02-01 | 485 | 505 | 485 | 505 | 7,000 | 505 |
| 2005-01-31 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2005-01-28 | 475 | 478 | 475 | 478 | 6,000 | 478 |
| 2005-01-27 | 475 | 478 | 475 | 478 | 4,000 | 478 |
| 2005-01-26 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2005-01-25 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2005-01-21 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2005-01-20 | 470 | 470 | 468 | 468 | 5,000 | 468 |
| 2005-01-19 | 475 | 475 | 471 | 471 | 3,000 | 471 |
| 2005-01-18 | 480 | 480 | 472 | 475 | 6,000 | 475 |
| 2005-01-17 | 472 | 480 | 472 | 480 | 6,000 | 480 |
| 2005-01-14 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-01-13 | 470 | 480 | 467 | 467 | 18,000 | 467 |
| 2005-01-12 | 465 | 470 | 465 | 470 | 14,000 | 470 |
| 2005-01-11 | 450 | 465 | 450 | 465 | 24,000 | 465 |
| 2005-01-07 | 445 | 450 | 445 | 450 | 14,000 | 450 |
| 2005-01-06 | 444 | 445 | 444 | 445 | 6,000 | 445 |
| 2005-01-05 | 431 | 444 | 426 | 444 | 9,000 | 444 |
| 2005-01-04 | 427 | 427 | 425 | 427 | 11,000 | 427 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
