6276 シリウスビジョン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2009-12-28 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-12-25 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2009-12-24 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2009-12-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-12-21 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2009-12-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-12-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-12-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-12-15 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2009-12-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-12-11 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-12-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-12-07 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 2009-12-04 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2009-12-02 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 2009-12-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-11-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-11-26 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2009-11-25 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2009-11-24 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-11-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-11-18 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2009-11-17 | 271 | 271 | 260 | 260 | 10,000 | 260 |
| 2009-11-16 | 278 | 278 | 270 | 270 | 2,000 | 270 |
| 2009-11-13 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2009-11-09 | 307 | 307 | 303 | 303 | 2,000 | 303 |
| 2009-11-02 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2009-10-28 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2009-10-26 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2009-10-23 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2009-10-22 | 330 | 330 | 305 | 305 | 2,000 | 305 |
| 2009-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-10-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-10-05 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2009-10-02 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-09-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-09-25 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-09-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-09-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-09-02 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2009-09-01 | 363 | 368 | 363 | 368 | 2,000 | 368 |
| 2009-08-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-08-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-08-25 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2009-08-24 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2009-08-20 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-08-17 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-08-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-08-07 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 2009-08-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-08-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-08-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-07-31 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2009-07-24 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2009-07-23 | 320 | 320 | 309 | 320 | 9,000 | 320 |
| 2009-07-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-07-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-07-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-07-14 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-07-13 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2009-07-10 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2009-07-07 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2009-07-06 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2009-07-02 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-07-01 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2009-06-30 | 305 | 310 | 305 | 305 | 4,000 | 305 |
| 2009-06-29 | 300 | 300 | 290 | 295 | 4,000 | 295 |
| 2009-06-26 | 307 | 307 | 300 | 300 | 6,000 | 300 |
| 2009-06-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-06-22 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2009-06-15 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2009-06-12 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-06-11 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2009-06-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-06-08 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-05-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-05-27 | 285 | 285 | 282 | 282 | 3,000 | 282 |
| 2009-05-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-05-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-05-21 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2009-05-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-05-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-05-15 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2009-05-13 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 2009-05-12 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2009-05-11 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-05-08 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2009-05-07 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2009-04-28 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2009-04-20 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2009-04-14 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-13 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-04-01 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-03-31 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 2009-03-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-03-17 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2009-03-04 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2009-03-03 | 298 | 298 | 298 | 298 | 11,000 | 298 |
| 2009-02-25 | 267 | 288 | 267 | 288 | 5,000 | 288 |
| 2009-02-24 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2009-02-12 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-02-09 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2009-02-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-01-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-01-26 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-01-23 | 283 | 288 | 283 | 288 | 2,000 | 288 |
| 2009-01-20 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2009-01-09 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2009-01-08 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-01-07 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2009-01-06 | 287 | 303 | 287 | 303 | 3,000 | 303 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
