6276 シリウスビジョン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-12-26 | 416 | 416 | 380 | 400 | 8,000 | 400 |
| 2007-12-25 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2007-12-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-12-17 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2007-12-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-12-13 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2007-12-12 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-12-11 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2007-12-10 | 470 | 474 | 470 | 470 | 4,000 | 470 |
| 2007-12-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-12-03 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2007-11-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-11-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-11-27 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2007-11-26 | 405 | 411 | 405 | 411 | 2,000 | 411 |
| 2007-11-22 | 427 | 445 | 427 | 445 | 2,000 | 445 |
| 2007-11-19 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2007-11-15 | 431 | 448 | 408 | 448 | 9,000 | 448 |
| 2007-11-06 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-11-02 | 422 | 422 | 407 | 407 | 3,000 | 407 |
| 2007-11-01 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2007-10-31 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-10-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-10-25 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2007-10-24 | 408 | 408 | 405 | 405 | 3,000 | 405 |
| 2007-10-23 | 417 | 418 | 412 | 418 | 4,000 | 418 |
| 2007-10-19 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2007-10-10 | 416 | 420 | 416 | 420 | 5,000 | 420 |
| 2007-10-05 | 421 | 421 | 421 | 421 | 8,000 | 421 |
| 2007-10-04 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2007-10-03 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 2007-10-02 | 425 | 425 | 421 | 421 | 2,000 | 421 |
| 2007-10-01 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2007-09-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2007-09-26 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 2007-09-25 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2007-09-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-09-18 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2007-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-09-13 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2007-09-12 | 446 | 446 | 431 | 431 | 2,000 | 431 |
| 2007-09-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-04 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2007-09-03 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2007-08-31 | 487 | 487 | 487 | 487 | 5,000 | 487 |
| 2007-08-30 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2007-08-29 | 432 | 447 | 432 | 447 | 2,000 | 447 |
| 2007-08-28 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2007-08-27 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2007-08-23 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2007-08-22 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2007-08-21 | 443 | 443 | 440 | 440 | 10,000 | 440 |
| 2007-08-20 | 446 | 446 | 433 | 433 | 6,000 | 433 |
| 2007-08-17 | 460 | 460 | 446 | 446 | 2,000 | 446 |
| 2007-08-13 | 470 | 470 | 458 | 460 | 6,000 | 460 |
| 2007-08-10 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 2007-08-09 | 485 | 485 | 483 | 483 | 2,000 | 483 |
| 2007-08-07 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2007-08-02 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2007-07-31 | 500 | 500 | 485 | 486 | 6,000 | 486 |
| 2007-07-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-07-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-07-13 | 488 | 500 | 488 | 500 | 4,000 | 500 |
| 2007-07-12 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2007-07-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2007-07-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-07-06 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 2007-07-05 | 502 | 510 | 502 | 509 | 13,000 | 509 |
| 2007-07-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2007-07-02 | 494 | 500 | 494 | 500 | 7,000 | 500 |
| 2007-06-26 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-06-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-06-22 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2007-06-20 | 495 | 500 | 494 | 500 | 13,000 | 500 |
| 2007-06-18 | 498 | 500 | 494 | 494 | 4,000 | 494 |
| 2007-06-15 | 474 | 480 | 474 | 480 | 2,000 | 480 |
| 2007-06-14 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2007-06-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2007-06-11 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 2007-06-08 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2007-06-07 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2007-06-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-06-04 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2007-06-01 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2007-05-31 | 480 | 480 | 470 | 470 | 10,000 | 470 |
| 2007-05-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-05-29 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2007-05-28 | 465 | 470 | 465 | 470 | 5,000 | 470 |
| 2007-05-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-05-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-05-22 | 514 | 514 | 495 | 495 | 8,000 | 495 |
| 2007-05-21 | 520 | 530 | 520 | 520 | 12,000 | 520 |
| 2007-05-17 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2007-05-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-05-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-07 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2007-04-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-04-24 | 589 | 600 | 589 | 600 | 2,000 | 600 |
| 2007-04-19 | 560 | 600 | 560 | 600 | 3,000 | 600 |
| 2007-04-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-04-10 | 605 | 619 | 605 | 619 | 4,000 | 619 |
| 2007-04-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-04-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-04-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-03-26 | 601 | 606 | 601 | 606 | 5,000 | 606 |
| 2007-03-23 | 605 | 605 | 605 | 605 | 11,000 | 605 |
| 2007-03-22 | 610 | 610 | 606 | 607 | 5,000 | 607 |
| 2007-03-20 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2007-03-19 | 604 | 610 | 604 | 605 | 5,000 | 605 |
| 2007-03-16 | 603 | 603 | 602 | 602 | 5,000 | 602 |
| 2007-03-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-03-14 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-03-12 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-03-08 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2007-03-07 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2007-03-06 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-03-05 | 600 | 600 | 572 | 600 | 4,000 | 600 |
| 2007-02-26 | 564 | 565 | 564 | 565 | 2,000 | 565 |
| 2007-02-23 | 571 | 571 | 565 | 565 | 2,000 | 565 |
| 2007-02-21 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-02-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-19 | 590 | 599 | 581 | 581 | 4,000 | 581 |
| 2007-02-13 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2007-02-08 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 2007-02-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-02-05 | 601 | 610 | 601 | 610 | 10,000 | 610 |
| 2007-01-31 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2007-01-25 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2007-01-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-01-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-01-18 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2007-01-16 | 600 | 640 | 600 | 640 | 12,000 | 640 |
| 2007-01-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-01-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-01-05 | 595 | 605 | 595 | 605 | 2,000 | 605 |
| 2007-01-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
