6276 シリウスビジョン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 585 | 587 | 585 | 587 | 2,000 | 587 |
| 2006-12-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-12-25 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 2006-12-22 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2006-12-20 | 585 | 585 | 585 | 585 | 9,000 | 585 |
| 2006-12-19 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2006-12-18 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2006-12-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-14 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2006-12-13 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2006-12-12 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2006-12-11 | 589 | 589 | 580 | 580 | 6,000 | 580 |
| 2006-12-08 | 561 | 580 | 550 | 580 | 7,000 | 580 |
| 2006-12-07 | 540 | 550 | 531 | 541 | 4,000 | 541 |
| 2006-12-06 | 493 | 525 | 490 | 520 | 14,000 | 520 |
| 2006-12-05 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-12-04 | 465 | 473 | 465 | 473 | 14,000 | 473 |
| 2006-12-01 | 465 | 465 | 460 | 460 | 15,000 | 460 |
| 2006-11-30 | 452 | 465 | 452 | 460 | 8,000 | 460 |
| 2006-11-29 | 460 | 466 | 460 | 465 | 12,000 | 465 |
| 2006-11-28 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2006-11-27 | 450 | 455 | 440 | 440 | 5,000 | 440 |
| 2006-11-24 | 433 | 440 | 430 | 430 | 7,000 | 430 |
| 2006-11-22 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 2006-11-21 | 435 | 445 | 420 | 420 | 15,000 | 420 |
| 2006-11-20 | 475 | 475 | 450 | 450 | 4,000 | 450 |
| 2006-11-17 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2006-11-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-11-15 | 512 | 516 | 512 | 516 | 3,000 | 516 |
| 2006-11-14 | 518 | 518 | 515 | 515 | 5,000 | 515 |
| 2006-11-13 | 520 | 520 | 518 | 518 | 2,000 | 518 |
| 2006-11-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-11-08 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 2006-11-07 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2006-11-01 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2006-10-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-10-25 | 589 | 590 | 589 | 590 | 6,000 | 590 |
| 2006-10-24 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2006-10-23 | 590 | 591 | 590 | 591 | 5,000 | 591 |
| 2006-10-19 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-10-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-10-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-10-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-10-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-10-05 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2006-10-04 | 636 | 636 | 625 | 625 | 4,000 | 625 |
| 2006-10-02 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2006-09-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-09-26 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-09-22 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2006-09-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-09-15 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2006-09-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-09-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-09-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-08-31 | 661 | 661 | 660 | 660 | 5,000 | 660 |
| 2006-08-29 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2006-08-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-08-25 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2006-08-24 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2006-08-23 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2006-08-22 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2006-08-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-08-11 | 674 | 674 | 650 | 650 | 4,000 | 650 |
| 2006-08-10 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2006-08-09 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2006-08-08 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2006-08-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-08-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-07-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-07-21 | 642 | 646 | 642 | 646 | 3,000 | 646 |
| 2006-07-20 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2006-07-19 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2006-07-18 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2006-07-14 | 652 | 674 | 652 | 674 | 2,000 | 674 |
| 2006-07-13 | 700 | 700 | 682 | 682 | 2,000 | 682 |
| 2006-07-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-07-05 | 720 | 720 | 700 | 700 | 8,000 | 700 |
| 2006-06-28 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2006-06-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-06-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-06-16 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2006-06-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-06-12 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-06-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-06-05 | 730 | 750 | 730 | 730 | 8,000 | 730 |
| 2006-06-02 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2006-06-01 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-05-31 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2006-05-29 | 721 | 740 | 721 | 740 | 2,000 | 740 |
| 2006-05-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-05-25 | 735 | 745 | 735 | 740 | 11,000 | 740 |
| 2006-05-24 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2006-05-23 | 745 | 750 | 745 | 745 | 15,000 | 745 |
| 2006-05-22 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 2006-05-15 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 2006-05-12 | 740 | 740 | 725 | 725 | 3,000 | 725 |
| 2006-05-11 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2006-05-10 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2006-05-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-05-02 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2006-05-01 | 751 | 751 | 745 | 745 | 3,000 | 745 |
| 2006-04-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2006-04-27 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2006-04-26 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-04-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-04-24 | 750 | 750 | 742 | 742 | 4,000 | 742 |
| 2006-04-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-04-20 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2006-04-17 | 750 | 750 | 745 | 750 | 12,000 | 750 |
| 2006-04-14 | 752 | 755 | 750 | 750 | 6,000 | 750 |
| 2006-04-12 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2006-04-11 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-04-07 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2006-04-06 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2006-04-05 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2006-04-03 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 2006-03-31 | 760 | 760 | 745 | 745 | 5,000 | 745 |
| 2006-03-30 | 760 | 760 | 745 | 745 | 5,000 | 745 |
| 2006-03-29 | 751 | 760 | 751 | 760 | 12,000 | 760 |
| 2006-03-27 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 2006-03-24 | 740 | 755 | 740 | 755 | 4,000 | 755 |
| 2006-03-23 | 744 | 744 | 740 | 740 | 5,000 | 740 |
| 2006-03-22 | 744 | 745 | 744 | 745 | 2,000 | 745 |
| 2006-03-20 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-03-15 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2006-03-14 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2006-03-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-03-09 | 721 | 750 | 721 | 740 | 6,000 | 740 |
| 2006-03-08 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2006-03-07 | 730 | 730 | 726 | 726 | 4,000 | 726 |
| 2006-03-06 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2006-03-03 | 730 | 750 | 730 | 750 | 10,000 | 750 |
| 2006-02-28 | 781 | 781 | 750 | 770 | 12,000 | 770 |
| 2006-02-27 | 771 | 780 | 771 | 780 | 3,000 | 780 |
| 2006-02-23 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2006-02-22 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2006-02-21 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 2006-02-20 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 2006-02-15 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2006-02-13 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2006-02-10 | 790 | 804 | 780 | 804 | 5,000 | 804 |
| 2006-02-09 | 800 | 805 | 800 | 805 | 5,000 | 805 |
| 2006-02-08 | 809 | 830 | 809 | 830 | 4,000 | 830 |
| 2006-02-07 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2006-02-06 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2006-02-03 | 812 | 813 | 812 | 813 | 2,000 | 813 |
| 2006-02-02 | 813 | 813 | 800 | 800 | 4,000 | 800 |
| 2006-02-01 | 811 | 820 | 810 | 814 | 5,000 | 814 |
| 2006-01-31 | 816 | 816 | 810 | 810 | 4,000 | 810 |
| 2006-01-30 | 827 | 835 | 827 | 830 | 7,000 | 830 |
| 2006-01-27 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2006-01-26 | 830 | 840 | 830 | 840 | 7,000 | 840 |
| 2006-01-24 | 815 | 815 | 810 | 810 | 9,000 | 810 |
| 2006-01-23 | 812 | 813 | 800 | 800 | 11,000 | 800 |
| 2006-01-20 | 810 | 815 | 810 | 815 | 5,000 | 815 |
| 2006-01-19 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-01-18 | 840 | 840 | 800 | 815 | 54,000 | 815 |
| 2006-01-17 | 850 | 861 | 850 | 861 | 5,000 | 861 |
| 2006-01-16 | 846 | 851 | 846 | 851 | 4,000 | 851 |
| 2006-01-13 | 870 | 870 | 840 | 840 | 7,000 | 840 |
| 2006-01-12 | 889 | 890 | 889 | 890 | 3,000 | 890 |
| 2006-01-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-01-10 | 860 | 911 | 860 | 910 | 9,000 | 910 |
| 2006-01-06 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2006-01-05 | 815 | 840 | 815 | 840 | 6,000 | 840 |
| 2006-01-04 | 815 | 815 | 815 | 815 | 1,000 | 815 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
