6276 シリウスビジョン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2011-12-29 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-12-28 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2011-12-27 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-12-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2011-12-22 | 268 | 268 | 261 | 261 | 2,000 | 261 |
| 2011-12-21 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 2011-12-19 | 257 | 259 | 257 | 259 | 4,000 | 259 |
| 2011-12-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2011-12-14 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2011-12-13 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2011-12-06 | 259 | 259 | 257 | 257 | 4,000 | 257 |
| 2011-12-02 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2011-12-01 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 2011-11-29 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2011-11-28 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-11-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-11-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2011-11-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2011-11-10 | 255 | 259 | 255 | 259 | 3,000 | 259 |
| 2011-11-02 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2011-11-01 | 262 | 262 | 260 | 260 | 5,000 | 260 |
| 2011-10-31 | 259 | 259 | 255 | 255 | 3,000 | 255 |
| 2011-10-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-10-26 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2011-10-24 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2011-10-21 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2011-10-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-10-11 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2011-10-07 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2011-10-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-10-05 | 259 | 259 | 254 | 254 | 5,000 | 254 |
| 2011-10-04 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 2011-10-03 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2011-09-30 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2011-09-27 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-09-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-09-12 | 263 | 265 | 263 | 264 | 5,000 | 264 |
| 2011-09-08 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2011-09-07 | 267 | 268 | 267 | 268 | 2,000 | 268 |
| 2011-09-05 | 270 | 270 | 264 | 265 | 6,000 | 265 |
| 2011-09-02 | 273 | 273 | 271 | 272 | 6,000 | 272 |
| 2011-08-31 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2011-08-30 | 264 | 265 | 264 | 265 | 6,000 | 265 |
| 2011-08-29 | 267 | 267 | 260 | 260 | 6,000 | 260 |
| 2011-08-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-08-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-08-16 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2011-08-10 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-08-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2011-08-02 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2011-08-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-27 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2011-07-26 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2011-07-25 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2011-07-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-13 | 272 | 280 | 272 | 280 | 3,000 | 280 |
| 2011-07-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-07-11 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2011-07-08 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2011-07-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-07-04 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2011-07-01 | 281 | 281 | 281 | 281 | 15,000 | 281 |
| 2011-06-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-06-28 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-06-27 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2011-06-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-06-16 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2011-06-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-06-14 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2011-06-07 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2011-06-02 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2011-05-31 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2011-05-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2011-05-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-05-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2011-05-23 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2011-05-09 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2011-05-06 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2011-05-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-04-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-04-13 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2011-04-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2011-03-31 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2011-03-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-03-22 | 280 | 289 | 280 | 289 | 5,000 | 289 |
| 2011-03-18 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-03-17 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2011-03-15 | 271 | 271 | 247 | 247 | 4,000 | 247 |
| 2011-03-14 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2011-03-11 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2011-03-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-03-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2011-03-02 | 288 | 288 | 279 | 279 | 3,000 | 279 |
| 2011-03-01 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2011-02-25 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2011-02-22 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2011-02-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-02-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2011-02-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-02-02 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2011-02-01 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2011-01-31 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-01-27 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2011-01-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-01-24 | 296 | 296 | 280 | 280 | 3,000 | 280 |
| 2011-01-21 | 277 | 285 | 277 | 285 | 3,000 | 285 |
| 2011-01-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-01-13 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 2011-01-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-01-07 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 2011-01-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-01-05 | 280 | 280 | 280 | 280 | 6,000 | 280 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
