6276 シリウスビジョン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 525 | 529 | 525 | 529 | 3,000 | 529 |
| 2014-12-29 | 510 | 520 | 510 | 515 | 12,000 | 515 |
| 2014-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-12-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2014-12-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2014-12-22 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2014-12-19 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2014-12-18 | 520 | 520 | 503 | 510 | 4,000 | 510 |
| 2014-12-16 | 498 | 500 | 498 | 500 | 4,000 | 500 |
| 2014-12-15 | 493 | 500 | 493 | 498 | 5,000 | 498 |
| 2014-12-12 | 493 | 520 | 493 | 493 | 10,000 | 493 |
| 2014-12-11 | 488 | 488 | 480 | 488 | 9,000 | 488 |
| 2014-12-10 | 495 | 496 | 495 | 496 | 2,000 | 496 |
| 2014-12-09 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2014-12-08 | 510 | 510 | 506 | 510 | 6,000 | 510 |
| 2014-12-03 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 2014-12-02 | 520 | 520 | 519 | 520 | 9,000 | 520 |
| 2014-12-01 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2014-11-28 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2014-11-26 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2014-11-25 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2014-11-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-11-20 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2014-11-19 | 497 | 498 | 497 | 498 | 46,000 | 498 |
| 2014-11-18 | 485 | 493 | 485 | 492 | 5,000 | 492 |
| 2014-11-17 | 490 | 490 | 485 | 485 | 10,000 | 485 |
| 2014-11-14 | 493 | 493 | 490 | 490 | 13,000 | 490 |
| 2014-11-13 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2014-11-12 | 499 | 499 | 491 | 495 | 9,000 | 495 |
| 2014-11-11 | 500 | 500 | 500 | 500 | 33,000 | 500 |
| 2014-11-10 | 512 | 518 | 498 | 498 | 24,000 | 498 |
| 2014-11-07 | 535 | 550 | 535 | 550 | 8,000 | 550 |
| 2014-11-06 | 535 | 535 | 534 | 535 | 6,000 | 535 |
| 2014-11-05 | 540 | 541 | 539 | 541 | 11,000 | 541 |
| 2014-11-04 | 535 | 536 | 535 | 536 | 14,000 | 536 |
| 2014-10-31 | 524 | 528 | 524 | 528 | 8,000 | 528 |
| 2014-10-30 | 510 | 518 | 510 | 518 | 5,000 | 518 |
| 2014-10-29 | 496 | 500 | 496 | 500 | 3,000 | 500 |
| 2014-10-28 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-10-27 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2014-10-23 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-10-20 | 480 | 498 | 480 | 490 | 10,000 | 490 |
| 2014-10-17 | 482 | 484 | 482 | 484 | 4,000 | 484 |
| 2014-10-16 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2014-10-15 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2014-10-14 | 480 | 488 | 480 | 488 | 4,000 | 488 |
| 2014-10-10 | 483 | 495 | 483 | 491 | 16,000 | 491 |
| 2014-10-09 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2014-10-08 | 483 | 500 | 483 | 500 | 11,000 | 500 |
| 2014-10-07 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2014-10-06 | 502 | 502 | 490 | 491 | 13,000 | 491 |
| 2014-10-03 | 569 | 569 | 495 | 495 | 33,000 | 495 |
| 2014-10-02 | 520 | 576 | 520 | 566 | 111,000 | 566 |
| 2014-10-01 | 495 | 496 | 494 | 496 | 11,000 | 496 |
| 2014-09-29 | 486 | 490 | 486 | 486 | 3,000 | 486 |
| 2014-09-26 | 483 | 490 | 483 | 486 | 4,000 | 486 |
| 2014-09-25 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2014-09-24 | 487 | 487 | 487 | 487 | 21,000 | 487 |
| 2014-09-22 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2014-09-19 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2014-09-18 | 487 | 487 | 485 | 485 | 3,000 | 485 |
| 2014-09-17 | 489 | 490 | 488 | 490 | 7,000 | 490 |
| 2014-09-16 | 485 | 488 | 485 | 486 | 11,000 | 486 |
| 2014-09-12 | 477 | 482 | 473 | 481 | 14,000 | 481 |
| 2014-09-11 | 485 | 487 | 485 | 485 | 9,000 | 485 |
| 2014-09-10 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2014-09-09 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2014-09-08 | 495 | 495 | 487 | 487 | 5,000 | 487 |
| 2014-09-05 | 480 | 486 | 480 | 486 | 4,000 | 486 |
| 2014-09-04 | 483 | 488 | 480 | 480 | 10,000 | 480 |
| 2014-09-03 | 485 | 492 | 485 | 485 | 19,000 | 485 |
| 2014-09-02 | 485 | 485 | 484 | 485 | 26,000 | 485 |
| 2014-09-01 | 471 | 480 | 470 | 480 | 17,000 | 480 |
| 2014-08-29 | 462 | 465 | 462 | 465 | 5,000 | 465 |
| 2014-08-28 | 458 | 470 | 458 | 470 | 13,000 | 470 |
| 2014-08-27 | 453 | 457 | 453 | 457 | 5,000 | 457 |
| 2014-08-25 | 443 | 453 | 443 | 453 | 6,000 | 453 |
| 2014-08-22 | 447 | 447 | 443 | 443 | 3,000 | 443 |
| 2014-08-21 | 446 | 448 | 446 | 447 | 8,000 | 447 |
| 2014-08-20 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 2014-08-19 | 447 | 447 | 438 | 445 | 10,000 | 445 |
| 2014-08-18 | 436 | 446 | 436 | 440 | 3,000 | 440 |
| 2014-08-15 | 443 | 443 | 435 | 436 | 5,000 | 436 |
| 2014-08-14 | 442 | 443 | 442 | 443 | 4,000 | 443 |
| 2014-08-13 | 442 | 442 | 423 | 442 | 40,000 | 442 |
| 2014-08-12 | 457 | 485 | 440 | 458 | 116,000 | 458 |
| 2014-08-11 | 424 | 435 | 424 | 433 | 11,000 | 433 |
| 2014-08-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-08-07 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2014-08-06 | 417 | 425 | 417 | 425 | 2,000 | 425 |
| 2014-08-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-08-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2014-07-31 | 421 | 421 | 419 | 419 | 2,000 | 419 |
| 2014-07-30 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2014-07-29 | 423 | 423 | 422 | 422 | 6,000 | 422 |
| 2014-07-28 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2014-07-25 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 2014-07-24 | 423 | 423 | 418 | 420 | 3,000 | 420 |
| 2014-07-23 | 428 | 430 | 428 | 430 | 7,000 | 430 |
| 2014-07-22 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2014-07-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2014-07-16 | 418 | 426 | 418 | 426 | 2,000 | 426 |
| 2014-07-15 | 418 | 426 | 418 | 426 | 2,000 | 426 |
| 2014-07-14 | 430 | 430 | 423 | 423 | 5,000 | 423 |
| 2014-07-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2014-07-10 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2014-07-08 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-07-07 | 425 | 426 | 425 | 426 | 14,000 | 426 |
| 2014-07-04 | 407 | 414 | 407 | 414 | 13,000 | 414 |
| 2014-07-02 | 417 | 417 | 408 | 415 | 7,000 | 415 |
| 2014-07-01 | 423 | 423 | 415 | 417 | 7,000 | 417 |
| 2014-06-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-06-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-06-25 | 418 | 423 | 414 | 415 | 7,000 | 415 |
| 2014-06-24 | 422 | 424 | 422 | 424 | 5,000 | 424 |
| 2014-06-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-06-20 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2014-06-19 | 422 | 423 | 421 | 423 | 4,000 | 423 |
| 2014-06-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-06-16 | 420 | 421 | 413 | 420 | 11,000 | 420 |
| 2014-06-13 | 410 | 420 | 410 | 420 | 13,000 | 420 |
| 2014-06-12 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2014-06-10 | 403 | 403 | 399 | 399 | 2,000 | 399 |
| 2014-06-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-06-05 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-06-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2014-06-03 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2014-06-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2014-05-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-27 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2014-05-26 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2014-05-13 | 405 | 405 | 392 | 392 | 2,000 | 392 |
| 2014-05-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-08 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-05-07 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2014-05-02 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2014-05-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-04-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-04-25 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 2014-04-23 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-04-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-04-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-04-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2014-04-02 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2014-04-01 | 414 | 414 | 402 | 402 | 5,000 | 402 |
| 2014-03-24 | 400 | 405 | 394 | 405 | 5,000 | 405 |
| 2014-03-18 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2014-03-14 | 396 | 403 | 395 | 403 | 6,000 | 403 |
| 2014-03-13 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2014-03-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2014-03-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-03-07 | 397 | 397 | 395 | 395 | 4,000 | 395 |
| 2014-03-05 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2014-03-04 | 410 | 414 | 410 | 414 | 4,000 | 414 |
| 2014-03-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-02-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-02-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2014-02-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2014-02-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-02-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-02-12 | 423 | 423 | 421 | 421 | 2,000 | 421 |
| 2014-02-10 | 410 | 410 | 408 | 408 | 6,000 | 408 |
| 2014-02-07 | 405 | 424 | 405 | 424 | 5,000 | 424 |
| 2014-02-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-02-04 | 403 | 403 | 395 | 395 | 7,000 | 395 |
| 2014-02-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-01-31 | 424 | 424 | 423 | 423 | 10,000 | 423 |
| 2014-01-30 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2014-01-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-01-28 | 418 | 418 | 410 | 418 | 7,000 | 418 |
| 2014-01-27 | 424 | 424 | 421 | 421 | 2,000 | 421 |
| 2014-01-24 | 416 | 425 | 416 | 424 | 6,000 | 424 |
| 2014-01-23 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2014-01-22 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2014-01-21 | 414 | 423 | 414 | 423 | 9,000 | 423 |
| 2014-01-20 | 411 | 414 | 411 | 414 | 3,000 | 414 |
| 2014-01-17 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2014-01-16 | 409 | 409 | 407 | 407 | 3,000 | 407 |
| 2014-01-15 | 405 | 408 | 405 | 407 | 3,000 | 407 |
| 2014-01-14 | 402 | 405 | 402 | 405 | 5,000 | 405 |
| 2014-01-10 | 404 | 404 | 401 | 401 | 6,000 | 401 |
| 2014-01-09 | 400 | 400 | 389 | 400 | 6,000 | 400 |
| 2014-01-08 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2014-01-07 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 2014-01-06 | 392 | 408 | 392 | 400 | 5,000 | 400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
