6276 シリウスビジョン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 400 | 410 | 399 | 403 | 10,000 | 403 |
| 2017-12-28 | 400 | 418 | 393 | 401 | 32,100 | 401 |
| 2017-12-27 | 382 | 400 | 380 | 392 | 8,900 | 392 |
| 2017-12-26 | 383 | 392 | 380 | 384 | 7,200 | 384 |
| 2017-12-25 | 380 | 390 | 375 | 387 | 25,000 | 387 |
| 2017-12-22 | 383 | 386 | 378 | 379 | 9,400 | 379 |
| 2017-12-21 | 378 | 385 | 378 | 380 | 4,700 | 380 |
| 2017-12-20 | 379 | 383 | 378 | 378 | 2,200 | 378 |
| 2017-12-19 | 379 | 384 | 376 | 384 | 3,800 | 384 |
| 2017-12-18 | 380 | 387 | 378 | 379 | 10,200 | 379 |
| 2017-12-15 | 390 | 390 | 383 | 384 | 9,600 | 384 |
| 2017-12-14 | 380 | 385 | 366 | 383 | 11,900 | 383 |
| 2017-12-13 | 379 | 384 | 376 | 378 | 4,000 | 378 |
| 2017-12-12 | 381 | 386 | 375 | 375 | 22,800 | 375 |
| 2017-12-11 | 366 | 394 | 366 | 372 | 75,500 | 372 |
| 2017-12-08 | 365 | 367 | 364 | 365 | 14,600 | 365 |
| 2017-12-07 | 364 | 366 | 363 | 363 | 11,900 | 363 |
| 2017-12-06 | 363 | 370 | 362 | 363 | 60,100 | 363 |
| 2017-12-05 | 372 | 378 | 370 | 375 | 11,700 | 375 |
| 2017-12-04 | 374 | 374 | 371 | 373 | 6,800 | 373 |
| 2017-12-01 | 374 | 374 | 370 | 374 | 8,000 | 374 |
| 2017-11-30 | 372 | 372 | 367 | 367 | 5,000 | 367 |
| 2017-11-29 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 2017-11-28 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2017-11-27 | 371 | 371 | 364 | 366 | 3,000 | 366 |
| 2017-11-24 | 372 | 372 | 366 | 366 | 2,000 | 366 |
| 2017-11-22 | 374 | 374 | 366 | 370 | 10,000 | 370 |
| 2017-11-21 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 2017-11-20 | 382 | 382 | 374 | 374 | 3,000 | 374 |
| 2017-11-17 | 371 | 371 | 366 | 366 | 6,000 | 366 |
| 2017-11-16 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2017-11-15 | 364 | 364 | 363 | 363 | 3,000 | 363 |
| 2017-11-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2017-11-10 | 367 | 369 | 367 | 367 | 10,000 | 367 |
| 2017-11-09 | 374 | 382 | 374 | 382 | 11,000 | 382 |
| 2017-11-07 | 365 | 370 | 363 | 363 | 9,000 | 363 |
| 2017-11-06 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2017-11-02 | 361 | 364 | 361 | 364 | 2,000 | 364 |
| 2017-11-01 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2017-10-31 | 369 | 370 | 365 | 365 | 4,000 | 365 |
| 2017-10-30 | 361 | 365 | 361 | 365 | 5,000 | 365 |
| 2017-10-27 | 354 | 361 | 354 | 361 | 2,000 | 361 |
| 2017-10-26 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2017-10-23 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2017-10-20 | 353 | 354 | 347 | 352 | 5,000 | 352 |
| 2017-10-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2017-10-16 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2017-10-13 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2017-10-12 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2017-10-05 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2017-10-04 | 351 | 351 | 351 | 351 | 6,000 | 351 |
| 2017-10-03 | 347 | 352 | 347 | 351 | 6,000 | 351 |
| 2017-10-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-09-29 | 350 | 351 | 350 | 350 | 3,000 | 350 |
| 2017-09-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2017-09-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-09-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-09-25 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2017-09-22 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2017-09-19 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2017-09-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-09-08 | 346 | 346 | 345 | 345 | 8,000 | 345 |
| 2017-09-05 | 347 | 349 | 347 | 349 | 2,000 | 349 |
| 2017-09-04 | 349 | 349 | 344 | 344 | 5,000 | 344 |
| 2017-08-31 | 359 | 359 | 342 | 349 | 24,000 | 349 |
| 2017-08-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2017-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2017-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-08-18 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2017-08-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2017-08-16 | 365 | 365 | 361 | 361 | 3,000 | 361 |
| 2017-08-10 | 362 | 365 | 362 | 365 | 15,000 | 365 |
| 2017-08-09 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2017-08-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-08-07 | 359 | 362 | 359 | 362 | 7,000 | 362 |
| 2017-08-04 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2017-08-03 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2017-08-02 | 357 | 357 | 350 | 354 | 11,000 | 354 |
| 2017-08-01 | 365 | 365 | 357 | 357 | 9,000 | 357 |
| 2017-07-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2017-07-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-07-26 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 2017-07-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-07-20 | 349 | 349 | 343 | 343 | 2,000 | 343 |
| 2017-07-19 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-07-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-07-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-07-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-07-11 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2017-07-10 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2017-07-07 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2017-07-06 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2017-07-05 | 345 | 350 | 341 | 350 | 4,000 | 350 |
| 2017-07-04 | 346 | 346 | 345 | 345 | 4,000 | 345 |
| 2017-07-03 | 350 | 350 | 344 | 349 | 5,000 | 349 |
| 2017-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2017-06-29 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-06-27 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2017-06-26 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2017-06-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-06-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-06-20 | 348 | 348 | 345 | 345 | 7,000 | 345 |
| 2017-06-19 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2017-06-15 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2017-06-14 | 351 | 351 | 348 | 348 | 8,000 | 348 |
| 2017-06-13 | 359 | 359 | 345 | 351 | 15,000 | 351 |
| 2017-06-12 | 355 | 363 | 355 | 363 | 2,000 | 363 |
| 2017-06-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2017-06-06 | 354 | 354 | 350 | 350 | 7,000 | 350 |
| 2017-06-05 | 355 | 355 | 354 | 354 | 5,000 | 354 |
| 2017-06-02 | 358 | 358 | 355 | 355 | 6,000 | 355 |
| 2017-06-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-05-31 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2017-05-30 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2017-05-29 | 361 | 361 | 361 | 361 | 10,000 | 361 |
| 2017-05-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2017-05-24 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2017-05-18 | 360 | 360 | 356 | 356 | 2,000 | 356 |
| 2017-05-16 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2017-05-15 | 360 | 368 | 360 | 368 | 3,000 | 368 |
| 2017-05-12 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2017-05-11 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2017-05-09 | 360 | 361 | 360 | 361 | 5,000 | 361 |
| 2017-05-08 | 358 | 362 | 358 | 360 | 8,000 | 360 |
| 2017-05-02 | 358 | 359 | 358 | 358 | 10,000 | 358 |
| 2017-05-01 | 359 | 359 | 358 | 358 | 4,000 | 358 |
| 2017-04-28 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2017-04-27 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2017-04-26 | 353 | 361 | 353 | 359 | 7,000 | 359 |
| 2017-04-25 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2017-04-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2017-04-12 | 370 | 373 | 365 | 365 | 4,000 | 365 |
| 2017-04-10 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2017-04-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2017-04-04 | 388 | 388 | 370 | 370 | 4,000 | 370 |
| 2017-03-31 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2017-03-30 | 374 | 388 | 374 | 388 | 3,000 | 388 |
| 2017-03-27 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2017-03-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2017-03-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2017-03-21 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 2017-03-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2017-03-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2017-03-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2017-03-13 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2017-03-10 | 380 | 400 | 380 | 400 | 20,000 | 400 |
| 2017-03-09 | 373 | 381 | 372 | 381 | 7,000 | 381 |
| 2017-03-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2017-03-07 | 371 | 381 | 371 | 373 | 7,000 | 373 |
| 2017-03-06 | 374 | 374 | 370 | 371 | 5,000 | 371 |
| 2017-03-03 | 381 | 382 | 381 | 382 | 9,000 | 382 |
| 2017-03-02 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2017-03-01 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2017-02-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2017-02-27 | 367 | 369 | 367 | 369 | 2,000 | 369 |
| 2017-02-24 | 370 | 370 | 362 | 369 | 4,000 | 369 |
| 2017-02-23 | 360 | 362 | 360 | 362 | 4,000 | 362 |
| 2017-02-22 | 368 | 368 | 362 | 362 | 3,000 | 362 |
| 2017-02-20 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2017-02-17 | 359 | 359 | 358 | 358 | 4,000 | 358 |
| 2017-02-16 | 363 | 366 | 359 | 365 | 19,000 | 365 |
| 2017-02-15 | 383 | 386 | 361 | 366 | 26,000 | 366 |
| 2017-02-14 | 425 | 425 | 370 | 383 | 126,000 | 383 |
| 2017-02-13 | 409 | 433 | 369 | 433 | 63,000 | 433 |
| 2017-02-10 | 351 | 353 | 350 | 353 | 6,000 | 353 |
| 2017-02-09 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2017-02-07 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2017-02-02 | 374 | 379 | 374 | 375 | 3,000 | 375 |
| 2017-01-31 | 379 | 380 | 372 | 374 | 12,000 | 374 |
| 2017-01-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2017-01-26 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2017-01-25 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2017-01-24 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2017-01-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2017-01-20 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2017-01-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2017-01-16 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2017-01-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2017-01-12 | 368 | 377 | 368 | 377 | 4,000 | 377 |
| 2017-01-11 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2017-01-10 | 373 | 373 | 372 | 373 | 6,000 | 373 |
| 2017-01-06 | 357 | 373 | 357 | 373 | 7,000 | 373 |
| 2017-01-05 | 372 | 373 | 367 | 373 | 9,000 | 373 |
| 2017-01-04 | 355 | 373 | 355 | 367 | 16,000 | 367 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
