6276 シリウスビジョン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2015-12-29 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2015-12-28 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2015-12-25 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 2015-12-24 | 408 | 419 | 385 | 385 | 9,000 | 385 |
| 2015-12-22 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2015-12-21 | 407 | 411 | 395 | 400 | 9,000 | 400 |
| 2015-12-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-12-17 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-12-16 | 417 | 417 | 412 | 412 | 3,000 | 412 |
| 2015-12-15 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2015-12-14 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2015-12-11 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-12-10 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2015-12-09 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2015-12-08 | 427 | 427 | 425 | 425 | 3,000 | 425 |
| 2015-12-07 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2015-12-04 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-12-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-12-02 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 2015-12-01 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2015-11-30 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 2015-11-27 | 422 | 436 | 422 | 436 | 6,000 | 436 |
| 2015-11-26 | 425 | 425 | 422 | 422 | 4,000 | 422 |
| 2015-11-25 | 421 | 422 | 421 | 421 | 7,000 | 421 |
| 2015-11-24 | 431 | 431 | 425 | 429 | 7,000 | 429 |
| 2015-11-20 | 437 | 437 | 425 | 425 | 3,000 | 425 |
| 2015-11-17 | 421 | 437 | 421 | 437 | 3,000 | 437 |
| 2015-11-16 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2015-11-13 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2015-11-11 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2015-11-10 | 436 | 436 | 418 | 420 | 4,000 | 420 |
| 2015-11-09 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2015-11-05 | 456 | 456 | 453 | 453 | 6,000 | 453 |
| 2015-11-04 | 474 | 474 | 469 | 469 | 8,000 | 469 |
| 2015-11-02 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-10-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2015-10-29 | 464 | 464 | 463 | 463 | 2,000 | 463 |
| 2015-10-27 | 462 | 464 | 462 | 464 | 3,000 | 464 |
| 2015-10-26 | 466 | 466 | 462 | 462 | 2,000 | 462 |
| 2015-10-22 | 451 | 458 | 451 | 458 | 4,000 | 458 |
| 2015-10-16 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2015-10-14 | 456 | 459 | 454 | 454 | 3,000 | 454 |
| 2015-10-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-10-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-10-02 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 2015-10-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-09-30 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-09-28 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2015-09-18 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2015-09-09 | 478 | 480 | 478 | 480 | 3,000 | 480 |
| 2015-09-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2015-09-03 | 458 | 470 | 458 | 470 | 4,000 | 470 |
| 2015-09-02 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2015-09-01 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-08-31 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-08-25 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2015-08-21 | 480 | 480 | 472 | 472 | 4,000 | 472 |
| 2015-08-19 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-08-14 | 483 | 483 | 481 | 481 | 4,000 | 481 |
| 2015-08-13 | 482 | 482 | 482 | 482 | 7,000 | 482 |
| 2015-08-12 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-08-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-08-10 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-08-07 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-08-06 | 490 | 490 | 487 | 487 | 2,000 | 487 |
| 2015-08-05 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-08-04 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 2015-08-03 | 487 | 500 | 487 | 490 | 3,000 | 490 |
| 2015-07-31 | 495 | 495 | 495 | 495 | 11,000 | 495 |
| 2015-07-24 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 2015-07-22 | 490 | 496 | 489 | 489 | 6,000 | 489 |
| 2015-07-21 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2015-07-17 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-07-16 | 485 | 489 | 485 | 489 | 4,000 | 489 |
| 2015-07-15 | 477 | 490 | 477 | 485 | 11,000 | 485 |
| 2015-07-14 | 491 | 492 | 491 | 492 | 2,000 | 492 |
| 2015-07-08 | 483 | 483 | 480 | 480 | 3,000 | 480 |
| 2015-07-07 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2015-07-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-07-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2015-07-02 | 487 | 490 | 487 | 490 | 5,000 | 490 |
| 2015-07-01 | 488 | 488 | 482 | 482 | 2,000 | 482 |
| 2015-06-29 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 2015-06-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-06-25 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2015-06-24 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-06-23 | 472 | 482 | 472 | 481 | 10,000 | 481 |
| 2015-06-17 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 2015-06-16 | 480 | 480 | 476 | 476 | 7,000 | 476 |
| 2015-06-15 | 487 | 487 | 477 | 477 | 7,000 | 477 |
| 2015-06-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2015-06-10 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-06-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-06-08 | 490 | 491 | 487 | 487 | 6,000 | 487 |
| 2015-06-05 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-06-04 | 486 | 487 | 486 | 487 | 2,000 | 487 |
| 2015-06-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-06-02 | 500 | 500 | 485 | 485 | 9,000 | 485 |
| 2015-06-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-05-29 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2015-05-26 | 491 | 493 | 491 | 493 | 7,000 | 493 |
| 2015-05-22 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2015-05-21 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2015-05-20 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2015-05-18 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2015-05-08 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 2015-05-07 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2015-04-27 | 486 | 486 | 486 | 486 | 11,000 | 486 |
| 2015-04-23 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2015-04-22 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2015-04-20 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2015-04-17 | 497 | 498 | 497 | 498 | 2,000 | 498 |
| 2015-04-16 | 492 | 493 | 492 | 493 | 4,000 | 493 |
| 2015-04-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2015-04-13 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 2015-04-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2015-04-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-04-03 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2015-04-02 | 499 | 499 | 494 | 494 | 6,000 | 494 |
| 2015-04-01 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 2015-03-31 | 502 | 502 | 496 | 499 | 7,000 | 499 |
| 2015-03-30 | 495 | 495 | 493 | 495 | 10,000 | 495 |
| 2015-03-26 | 500 | 502 | 500 | 502 | 4,000 | 502 |
| 2015-03-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2015-03-24 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-03-23 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-03-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2015-03-19 | 491 | 498 | 491 | 498 | 3,000 | 498 |
| 2015-03-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-03-17 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2015-03-13 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 2015-03-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-03-11 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2015-03-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-03-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-03-04 | 503 | 505 | 500 | 505 | 3,000 | 505 |
| 2015-03-03 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2015-03-02 | 505 | 513 | 505 | 513 | 5,000 | 513 |
| 2015-02-27 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2015-02-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2015-02-25 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2015-02-24 | 489 | 490 | 489 | 489 | 3,000 | 489 |
| 2015-02-23 | 493 | 493 | 489 | 489 | 2,000 | 489 |
| 2015-02-20 | 484 | 510 | 484 | 493 | 7,000 | 493 |
| 2015-02-19 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2015-02-18 | 484 | 491 | 484 | 491 | 6,000 | 491 |
| 2015-02-17 | 475 | 488 | 475 | 488 | 3,000 | 488 |
| 2015-02-13 | 469 | 472 | 469 | 472 | 2,000 | 472 |
| 2015-02-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-02-10 | 471 | 471 | 470 | 470 | 6,000 | 470 |
| 2015-02-09 | 471 | 479 | 471 | 471 | 23,000 | 471 |
| 2015-02-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-02-04 | 493 | 500 | 493 | 500 | 2,000 | 500 |
| 2015-02-03 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2015-02-02 | 509 | 509 | 498 | 498 | 14,000 | 498 |
| 2015-01-30 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 2015-01-29 | 500 | 510 | 500 | 510 | 10,000 | 510 |
| 2015-01-28 | 500 | 501 | 500 | 500 | 9,000 | 500 |
| 2015-01-27 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2015-01-26 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2015-01-23 | 494 | 510 | 494 | 503 | 58,000 | 503 |
| 2015-01-20 | 510 | 524 | 510 | 524 | 8,000 | 524 |
| 2015-01-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-01-15 | 516 | 520 | 512 | 520 | 7,000 | 520 |
| 2015-01-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2015-01-09 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2015-01-07 | 523 | 523 | 515 | 515 | 4,000 | 515 |
| 2015-01-06 | 544 | 544 | 533 | 533 | 6,000 | 533 |
| 2015-01-05 | 525 | 545 | 525 | 545 | 12,000 | 545 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
