6276 シリウスビジョン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2008-12-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-12-18 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2008-12-16 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2008-12-15 | 272 | 287 | 272 | 287 | 5,000 | 287 |
| 2008-12-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-12-10 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 2008-12-08 | 270 | 270 | 260 | 260 | 7,000 | 260 |
| 2008-12-05 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2008-12-03 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2008-12-02 | 265 | 270 | 265 | 270 | 11,000 | 270 |
| 2008-12-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-11-28 | 260 | 261 | 260 | 260 | 8,000 | 260 |
| 2008-11-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-11-26 | 271 | 271 | 270 | 270 | 12,000 | 270 |
| 2008-11-25 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2008-11-21 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2008-11-19 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2008-11-18 | 281 | 281 | 280 | 281 | 5,000 | 281 |
| 2008-11-14 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2008-11-13 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2008-11-11 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-06 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2008-11-05 | 296 | 301 | 295 | 301 | 18,000 | 301 |
| 2008-11-04 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2008-10-31 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2008-10-30 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2008-10-27 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2008-10-23 | 282 | 282 | 280 | 281 | 6,000 | 281 |
| 2008-10-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-10-20 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2008-10-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-10-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-10-10 | 299 | 299 | 280 | 280 | 4,000 | 280 |
| 2008-10-08 | 335 | 340 | 303 | 303 | 4,000 | 303 |
| 2008-10-06 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2008-10-03 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2008-10-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-10-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-09-29 | 330 | 335 | 330 | 330 | 4,000 | 330 |
| 2008-09-26 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-09-25 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2008-09-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-09-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-09-17 | 344 | 345 | 344 | 345 | 3,000 | 345 |
| 2008-09-16 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-09-04 | 363 | 363 | 358 | 358 | 7,000 | 358 |
| 2008-09-03 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 2008-09-02 | 357 | 372 | 357 | 358 | 5,000 | 358 |
| 2008-09-01 | 359 | 359 | 353 | 353 | 4,000 | 353 |
| 2008-08-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-08-25 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2008-08-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-08-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-08-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-08-19 | 360 | 364 | 355 | 364 | 10,000 | 364 |
| 2008-08-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-08-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-07-31 | 372 | 372 | 371 | 371 | 9,000 | 371 |
| 2008-07-30 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-07-29 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2008-07-25 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-07-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-07-22 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-07-16 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 2008-07-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-07-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-07-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2008-07-03 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2008-07-01 | 393 | 393 | 393 | 393 | 12,000 | 393 |
| 2008-06-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-06-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-06-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-06-25 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2008-06-24 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2008-06-20 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2008-06-19 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2008-06-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-06-13 | 394 | 394 | 381 | 381 | 3,000 | 381 |
| 2008-06-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-06-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-06-09 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-06-06 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2008-06-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-06-03 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2008-06-02 | 427 | 427 | 397 | 397 | 4,000 | 397 |
| 2008-05-30 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-05-29 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2008-05-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-05-27 | 397 | 397 | 380 | 380 | 9,000 | 380 |
| 2008-05-21 | 377 | 387 | 377 | 387 | 2,000 | 387 |
| 2008-05-20 | 399 | 401 | 399 | 401 | 10,000 | 401 |
| 2008-05-19 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2008-05-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-13 | 397 | 400 | 397 | 400 | 19,000 | 400 |
| 2008-05-08 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2008-05-07 | 365 | 367 | 365 | 367 | 3,000 | 367 |
| 2008-04-24 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2008-04-23 | 361 | 361 | 360 | 361 | 5,000 | 361 |
| 2008-04-17 | 355 | 356 | 355 | 355 | 20,000 | 355 |
| 2008-04-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-04-15 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2008-04-11 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-04-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-04-02 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2008-03-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-03-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-03-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-03-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-03-14 | 372 | 372 | 370 | 370 | 5,000 | 370 |
| 2008-03-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-03-07 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2008-03-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-03-05 | 386 | 386 | 385 | 385 | 6,000 | 385 |
| 2008-03-04 | 386 | 386 | 385 | 385 | 8,000 | 385 |
| 2008-03-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-02-29 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2008-02-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-02-25 | 399 | 400 | 399 | 400 | 14,000 | 400 |
| 2008-02-22 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2008-02-18 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-02-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-02-08 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2008-02-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-02-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-02-01 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2008-01-25 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2008-01-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-18 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 2008-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-10 | 401 | 415 | 401 | 415 | 2,000 | 415 |
| 2008-01-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-01-08 | 402 | 402 | 401 | 401 | 7,000 | 401 |
| 2008-01-07 | 402 | 402 | 401 | 401 | 4,000 | 401 |
| 2008-01-04 | 403 | 403 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
