6276 シリウスビジョン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-12-29 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-12-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2010-12-27 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 2010-12-24 | 270 | 270 | 269 | 270 | 5,000 | 270 |
| 2010-12-22 | 276 | 276 | 270 | 270 | 3,000 | 270 |
| 2010-12-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-12-20 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-12-17 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2010-12-16 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2010-12-08 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-12-06 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-12-03 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-12-02 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2010-11-29 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-11-25 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-11-22 | 251 | 251 | 250 | 250 | 8,000 | 250 |
| 2010-11-19 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-11-16 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-11-02 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2010-11-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-10-29 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2010-10-28 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2010-10-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-10-19 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-10-13 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-10-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-10-04 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 2010-09-28 | 250 | 258 | 250 | 258 | 4,000 | 258 |
| 2010-09-27 | 269 | 269 | 265 | 265 | 3,000 | 265 |
| 2010-09-17 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2010-09-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-09-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-09-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-08-31 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2010-08-30 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-08-27 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2010-08-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-08-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-08-17 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-08-16 | 277 | 278 | 277 | 278 | 4,000 | 278 |
| 2010-08-12 | 270 | 277 | 270 | 277 | 2,000 | 277 |
| 2010-08-09 | 279 | 282 | 269 | 269 | 7,000 | 269 |
| 2010-08-06 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2010-08-02 | 284 | 284 | 280 | 280 | 5,000 | 280 |
| 2010-07-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2010-07-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-07-26 | 270 | 270 | 266 | 270 | 7,000 | 270 |
| 2010-07-23 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2010-07-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-07-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-07-20 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 2010-07-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2010-07-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-07-14 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2010-07-13 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2010-07-09 | 273 | 273 | 273 | 273 | 12,000 | 273 |
| 2010-07-08 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2010-07-07 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2010-07-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2010-07-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-07-02 | 289 | 292 | 289 | 292 | 2,000 | 292 |
| 2010-07-01 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2010-06-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-06-24 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2010-06-23 | 285 | 286 | 283 | 286 | 5,000 | 286 |
| 2010-06-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-06-18 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2010-06-16 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2010-06-11 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-06-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-06-02 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-06-01 | 278 | 278 | 275 | 275 | 7,000 | 275 |
| 2010-05-26 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2010-05-21 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2010-05-20 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-05-19 | 271 | 271 | 265 | 265 | 5,000 | 265 |
| 2010-05-17 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2010-05-14 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2010-05-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-05-07 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2010-05-06 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2010-04-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-04-26 | 295 | 298 | 295 | 298 | 2,000 | 298 |
| 2010-04-23 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 2010-04-22 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2010-04-14 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-04-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-04-08 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 2010-04-05 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2010-04-02 | 294 | 295 | 293 | 295 | 3,000 | 295 |
| 2010-03-31 | 287 | 295 | 287 | 295 | 8,000 | 295 |
| 2010-03-29 | 265 | 273 | 265 | 273 | 3,000 | 273 |
| 2010-03-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-03-25 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-03-24 | 280 | 288 | 280 | 288 | 5,000 | 288 |
| 2010-03-16 | 275 | 275 | 271 | 275 | 5,000 | 275 |
| 2010-03-15 | 279 | 279 | 275 | 275 | 2,000 | 275 |
| 2010-03-11 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-03-10 | 275 | 279 | 275 | 279 | 3,000 | 279 |
| 2010-03-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-03-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2010-03-05 | 275 | 275 | 273 | 275 | 3,000 | 275 |
| 2010-03-03 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2010-03-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-02-25 | 271 | 273 | 271 | 273 | 3,000 | 273 |
| 2010-02-24 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2010-02-23 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-02-22 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-02-18 | 275 | 275 | 271 | 271 | 4,000 | 271 |
| 2010-02-02 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2010-02-01 | 272 | 277 | 272 | 277 | 3,000 | 277 |
| 2010-01-26 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2010-01-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-01-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-01-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-01-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2010-01-18 | 272 | 279 | 272 | 279 | 3,000 | 279 |
| 2010-01-15 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2010-01-13 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2010-01-08 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-01-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-01-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-01-05 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 2010-01-04 | 275 | 279 | 275 | 279 | 4,000 | 279 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
