6276 シリウスビジョン(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 377 | 389 | 377 | 389 | 13,000 | 389 |
| 2013-12-27 | 375 | 380 | 374 | 376 | 17,000 | 376 |
| 2013-12-26 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2013-12-25 | 376 | 376 | 368 | 370 | 11,000 | 370 |
| 2013-12-24 | 377 | 377 | 368 | 368 | 17,000 | 368 |
| 2013-12-20 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2013-12-19 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2013-12-18 | 377 | 379 | 369 | 369 | 12,000 | 369 |
| 2013-12-17 | 368 | 369 | 368 | 369 | 3,000 | 369 |
| 2013-12-16 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2013-12-13 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 2013-12-12 | 377 | 377 | 370 | 370 | 8,000 | 370 |
| 2013-12-11 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2013-12-10 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2013-12-09 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 2013-12-06 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2013-12-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-12-04 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2013-12-03 | 375 | 375 | 373 | 373 | 15,000 | 373 |
| 2013-12-02 | 375 | 375 | 374 | 374 | 5,000 | 374 |
| 2013-11-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-11-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-11-20 | 374 | 375 | 370 | 375 | 6,000 | 375 |
| 2013-11-18 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2013-11-15 | 374 | 375 | 371 | 371 | 5,000 | 371 |
| 2013-11-14 | 378 | 378 | 374 | 374 | 8,000 | 374 |
| 2013-11-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-11-12 | 376 | 378 | 370 | 378 | 9,000 | 378 |
| 2013-11-11 | 382 | 382 | 377 | 377 | 7,000 | 377 |
| 2013-11-08 | 384 | 384 | 382 | 382 | 6,000 | 382 |
| 2013-11-06 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2013-11-05 | 392 | 395 | 392 | 395 | 6,000 | 395 |
| 2013-11-01 | 394 | 394 | 387 | 387 | 2,000 | 387 |
| 2013-10-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-10-30 | 390 | 390 | 389 | 389 | 4,000 | 389 |
| 2013-10-29 | 389 | 389 | 388 | 388 | 2,000 | 388 |
| 2013-10-28 | 386 | 389 | 386 | 389 | 3,000 | 389 |
| 2013-10-21 | 386 | 386 | 378 | 378 | 4,000 | 378 |
| 2013-10-16 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2013-10-15 | 388 | 388 | 380 | 380 | 2,000 | 380 |
| 2013-10-11 | 395 | 398 | 390 | 390 | 5,000 | 390 |
| 2013-10-08 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2013-10-07 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2013-10-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-10-03 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2013-10-02 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2013-10-01 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-09-30 | 398 | 398 | 390 | 396 | 4,000 | 396 |
| 2013-09-25 | 406 | 410 | 405 | 410 | 3,000 | 410 |
| 2013-09-20 | 398 | 400 | 390 | 390 | 6,000 | 390 |
| 2013-09-19 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2013-09-17 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2013-09-11 | 381 | 388 | 380 | 388 | 8,000 | 388 |
| 2013-09-09 | 385 | 394 | 385 | 394 | 4,000 | 394 |
| 2013-09-05 | 374 | 378 | 374 | 378 | 4,000 | 378 |
| 2013-09-04 | 382 | 390 | 382 | 390 | 6,000 | 390 |
| 2013-09-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2013-09-02 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2013-08-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-08-22 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-08-21 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-08-19 | 368 | 369 | 368 | 369 | 3,000 | 369 |
| 2013-08-16 | 370 | 370 | 366 | 366 | 3,000 | 366 |
| 2013-08-14 | 361 | 365 | 361 | 365 | 3,000 | 365 |
| 2013-08-13 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2013-08-12 | 375 | 375 | 360 | 365 | 6,000 | 365 |
| 2013-08-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-08-07 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2013-08-05 | 392 | 392 | 390 | 390 | 5,000 | 390 |
| 2013-08-02 | 399 | 399 | 391 | 393 | 5,000 | 393 |
| 2013-08-01 | 389 | 399 | 389 | 399 | 4,000 | 399 |
| 2013-07-31 | 383 | 397 | 383 | 397 | 5,000 | 397 |
| 2013-07-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2013-07-29 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2013-07-25 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2013-07-24 | 379 | 383 | 379 | 383 | 4,000 | 383 |
| 2013-07-22 | 379 | 383 | 379 | 383 | 2,000 | 383 |
| 2013-07-19 | 392 | 392 | 379 | 379 | 15,000 | 379 |
| 2013-07-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-07-17 | 401 | 401 | 392 | 392 | 6,000 | 392 |
| 2013-07-16 | 386 | 409 | 386 | 409 | 23,000 | 409 |
| 2013-07-12 | 385 | 389 | 383 | 383 | 7,000 | 383 |
| 2013-07-10 | 380 | 380 | 379 | 380 | 5,000 | 380 |
| 2013-07-08 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2013-07-05 | 362 | 370 | 362 | 370 | 6,000 | 370 |
| 2013-07-04 | 359 | 363 | 359 | 363 | 2,000 | 363 |
| 2013-07-03 | 366 | 366 | 350 | 358 | 15,000 | 358 |
| 2013-07-02 | 361 | 369 | 361 | 369 | 22,000 | 369 |
| 2013-07-01 | 361 | 366 | 361 | 366 | 4,000 | 366 |
| 2013-06-28 | 360 | 365 | 360 | 365 | 8,000 | 365 |
| 2013-06-27 | 353 | 360 | 353 | 360 | 5,000 | 360 |
| 2013-06-26 | 354 | 360 | 354 | 360 | 9,000 | 360 |
| 2013-06-25 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2013-06-24 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2013-06-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-06-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-06-18 | 358 | 365 | 358 | 365 | 2,000 | 365 |
| 2013-06-14 | 353 | 358 | 353 | 358 | 3,000 | 358 |
| 2013-06-13 | 340 | 340 | 335 | 340 | 4,000 | 340 |
| 2013-06-11 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-06-10 | 328 | 337 | 328 | 337 | 7,000 | 337 |
| 2013-06-07 | 345 | 345 | 336 | 336 | 7,000 | 336 |
| 2013-06-06 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2013-06-05 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2013-06-04 | 360 | 360 | 353 | 356 | 8,000 | 356 |
| 2013-06-03 | 371 | 371 | 352 | 352 | 8,000 | 352 |
| 2013-05-31 | 384 | 384 | 376 | 376 | 7,000 | 376 |
| 2013-05-30 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2013-05-29 | 373 | 385 | 373 | 378 | 18,000 | 378 |
| 2013-05-28 | 373 | 373 | 370 | 370 | 2,000 | 370 |
| 2013-05-27 | 375 | 392 | 375 | 375 | 5,000 | 375 |
| 2013-05-24 | 388 | 388 | 370 | 370 | 8,000 | 370 |
| 2013-05-23 | 384 | 384 | 367 | 367 | 13,000 | 367 |
| 2013-05-22 | 386 | 395 | 383 | 383 | 7,000 | 383 |
| 2013-05-21 | 390 | 390 | 384 | 385 | 11,000 | 385 |
| 2013-05-20 | 402 | 402 | 397 | 398 | 13,000 | 398 |
| 2013-05-17 | 380 | 402 | 370 | 402 | 12,000 | 402 |
| 2013-05-16 | 384 | 384 | 360 | 370 | 19,000 | 370 |
| 2013-05-15 | 375 | 380 | 375 | 375 | 10,000 | 375 |
| 2013-05-14 | 367 | 369 | 367 | 369 | 6,000 | 369 |
| 2013-05-13 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 2013-05-10 | 355 | 358 | 351 | 358 | 9,000 | 358 |
| 2013-05-09 | 354 | 355 | 353 | 354 | 7,000 | 354 |
| 2013-05-08 | 354 | 355 | 353 | 354 | 6,000 | 354 |
| 2013-05-07 | 347 | 354 | 347 | 354 | 17,000 | 354 |
| 2013-05-02 | 348 | 349 | 345 | 349 | 8,000 | 349 |
| 2013-05-01 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 2013-04-30 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2013-04-26 | 342 | 345 | 342 | 345 | 4,000 | 345 |
| 2013-04-25 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2013-04-24 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 2013-04-23 | 337 | 342 | 336 | 342 | 5,000 | 342 |
| 2013-04-22 | 337 | 339 | 334 | 335 | 17,000 | 335 |
| 2013-04-19 | 338 | 339 | 336 | 336 | 5,000 | 336 |
| 2013-04-18 | 343 | 348 | 333 | 338 | 6,000 | 338 |
| 2013-04-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-04-16 | 365 | 372 | 333 | 333 | 9,000 | 333 |
| 2013-04-15 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2013-04-12 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2013-04-11 | 335 | 335 | 331 | 331 | 6,000 | 331 |
| 2013-04-10 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2013-04-09 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2013-04-05 | 340 | 348 | 340 | 348 | 4,000 | 348 |
| 2013-04-03 | 333 | 334 | 330 | 330 | 10,000 | 330 |
| 2013-04-02 | 340 | 341 | 340 | 341 | 6,000 | 341 |
| 2013-04-01 | 341 | 341 | 339 | 339 | 2,000 | 339 |
| 2013-03-29 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 2013-03-27 | 357 | 357 | 337 | 337 | 4,000 | 337 |
| 2013-03-26 | 357 | 357 | 355 | 357 | 4,000 | 357 |
| 2013-03-25 | 366 | 366 | 357 | 357 | 3,000 | 357 |
| 2013-03-22 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2013-03-21 | 346 | 348 | 346 | 347 | 4,000 | 347 |
| 2013-03-19 | 370 | 372 | 345 | 345 | 6,000 | 345 |
| 2013-03-18 | 373 | 373 | 346 | 346 | 2,000 | 346 |
| 2013-03-15 | 345 | 347 | 345 | 347 | 2,000 | 347 |
| 2013-03-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-03-12 | 350 | 351 | 335 | 349 | 7,000 | 349 |
| 2013-03-11 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2013-03-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2013-03-07 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2013-03-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2013-03-05 | 368 | 368 | 353 | 353 | 4,000 | 353 |
| 2013-03-04 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2013-03-01 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2013-02-25 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2013-02-22 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 2013-02-21 | 354 | 354 | 342 | 342 | 2,000 | 342 |
| 2013-02-20 | 340 | 344 | 333 | 339 | 10,000 | 339 |
| 2013-02-19 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-02-18 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2013-02-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-02-14 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2013-02-12 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2013-02-08 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2013-02-06 | 341 | 344 | 341 | 344 | 2,000 | 344 |
| 2013-02-05 | 335 | 343 | 335 | 343 | 6,000 | 343 |
| 2013-02-04 | 350 | 350 | 335 | 335 | 6,000 | 335 |
| 2013-02-01 | 336 | 341 | 336 | 341 | 2,000 | 341 |
| 2013-01-31 | 341 | 341 | 332 | 332 | 4,000 | 332 |
| 2013-01-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-01-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-01-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-01-25 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-01-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-01-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-01-21 | 323 | 323 | 321 | 323 | 3,000 | 323 |
| 2013-01-18 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2013-01-17 | 324 | 324 | 323 | 323 | 7,000 | 323 |
| 2013-01-16 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2013-01-15 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2013-01-09 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-01-08 | 341 | 341 | 341 | 341 | 16,000 | 341 |
| 2013-01-07 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2013-01-04 | 323 | 333 | 323 | 333 | 4,000 | 333 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
