6276 シリウスビジョン(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-12-25 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-12-21 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-12-19 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2012-12-18 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2012-12-17 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2012-12-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2012-12-13 | 291 | 296 | 290 | 290 | 6,000 | 290 |
| 2012-12-12 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-12-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-12-04 | 300 | 300 | 293 | 293 | 6,000 | 293 |
| 2012-12-03 | 296 | 298 | 293 | 293 | 3,000 | 293 |
| 2012-11-27 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2012-11-26 | 287 | 291 | 287 | 291 | 3,000 | 291 |
| 2012-11-22 | 285 | 285 | 276 | 283 | 6,000 | 283 |
| 2012-11-21 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-11-19 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2012-11-13 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-11-02 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-10-31 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-10-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2012-10-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2012-10-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2012-10-16 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2012-10-12 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-10-02 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2012-10-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-09-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-09-27 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2012-09-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-09-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-09-04 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2012-09-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-08-31 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 2012-08-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-08-28 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2012-08-23 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-08-02 | 299 | 299 | 297 | 297 | 4,000 | 297 |
| 2012-08-01 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2012-07-31 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-07-27 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 2012-07-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-07-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-07-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-07-12 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2012-07-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-07-03 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 2012-07-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-06-29 | 289 | 300 | 289 | 300 | 3,000 | 300 |
| 2012-06-28 | 288 | 292 | 288 | 288 | 5,000 | 288 |
| 2012-06-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2012-06-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2012-06-25 | 284 | 285 | 284 | 285 | 3,000 | 285 |
| 2012-06-19 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-06-07 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-06-06 | 284 | 284 | 281 | 281 | 5,000 | 281 |
| 2012-06-05 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-06-04 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-06-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-05-31 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2012-05-30 | 290 | 290 | 286 | 286 | 3,000 | 286 |
| 2012-05-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-05-23 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-05-17 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-05-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-05-11 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2012-05-10 | 297 | 305 | 297 | 298 | 4,000 | 298 |
| 2012-05-07 | 296 | 297 | 283 | 290 | 8,000 | 290 |
| 2012-05-02 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2012-05-01 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2012-04-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-04-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-04-23 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-04-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-04-16 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-04-13 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2012-04-12 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-04-10 | 293 | 294 | 291 | 294 | 4,000 | 294 |
| 2012-04-03 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2012-04-02 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2012-03-30 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2012-03-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-03-27 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2012-03-26 | 307 | 313 | 305 | 313 | 8,000 | 313 |
| 2012-03-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-03-21 | 322 | 322 | 305 | 305 | 2,000 | 305 |
| 2012-03-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-03-15 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2012-03-14 | 307 | 307 | 300 | 300 | 5,000 | 300 |
| 2012-03-12 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2012-03-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2012-03-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-03-06 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2012-03-05 | 285 | 291 | 285 | 290 | 9,000 | 290 |
| 2012-03-02 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2012-03-01 | 283 | 283 | 279 | 279 | 3,000 | 279 |
| 2012-02-29 | 280 | 283 | 276 | 283 | 11,000 | 283 |
| 2012-02-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-02-22 | 272 | 280 | 272 | 280 | 11,000 | 280 |
| 2012-02-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-02-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2012-02-15 | 268 | 271 | 268 | 271 | 4,000 | 271 |
| 2012-02-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-02-10 | 279 | 279 | 275 | 275 | 6,000 | 275 |
| 2012-02-09 | 267 | 275 | 267 | 275 | 10,000 | 275 |
| 2012-02-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-02-06 | 271 | 278 | 271 | 278 | 2,000 | 278 |
| 2012-02-02 | 273 | 273 | 271 | 271 | 5,000 | 271 |
| 2012-02-01 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-01-31 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2012-01-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-01-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2012-01-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-01-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2012-01-23 | 263 | 271 | 263 | 271 | 2,000 | 271 |
| 2012-01-19 | 271 | 271 | 266 | 268 | 7,000 | 268 |
| 2012-01-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-01-05 | 280 | 280 | 280 | 280 | 17,000 | 280 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
