6276 シリウスビジョン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 289 | 289 | 283 | 288 | 6,300 | 288 |
| 2022-12-29 | 296 | 296 | 278 | 295 | 6,000 | 295 |
| 2022-12-28 | 299 | 300 | 298 | 300 | 10,600 | 300 |
| 2022-12-27 | 304 | 304 | 296 | 296 | 2,400 | 296 |
| 2022-12-26 | 296 | 298 | 294 | 297 | 7,800 | 297 |
| 2022-12-23 | 295 | 300 | 295 | 300 | 2,800 | 300 |
| 2022-12-22 | - | - | - | 297 | - | 297 |
| 2022-12-21 | 296 | 297 | 294 | 297 | 3,200 | 297 |
| 2022-12-20 | 301 | 301 | 296 | 297 | 13,200 | 297 |
| 2022-12-19 | 300 | 300 | 298 | 298 | 4,600 | 298 |
| 2022-12-16 | 298 | 300 | 297 | 299 | 6,100 | 299 |
| 2022-12-15 | 302 | 302 | 299 | 301 | 2,700 | 301 |
| 2022-12-14 | 302 | 303 | 300 | 302 | 2,800 | 302 |
| 2022-12-13 | 303 | 303 | 302 | 302 | 5,800 | 302 |
| 2022-12-12 | 307 | 307 | 302 | 302 | 400 | 302 |
| 2022-12-09 | 303 | 303 | 302 | 302 | 1,200 | 302 |
| 2022-12-08 | 302 | 305 | 301 | 305 | 1,400 | 305 |
| 2022-12-07 | 304 | 304 | 302 | 303 | 1,000 | 303 |
| 2022-12-06 | 309 | 309 | 303 | 304 | 800 | 304 |
| 2022-12-05 | 306 | 306 | 305 | 305 | 1,300 | 305 |
| 2022-12-02 | 308 | 315 | 308 | 315 | 7,100 | 315 |
| 2022-12-01 | 300 | 303 | 300 | 303 | 1,700 | 303 |
| 2022-11-30 | 304 | 304 | 299 | 303 | 4,000 | 303 |
| 2022-11-29 | 304 | 304 | 303 | 303 | 600 | 303 |
| 2022-11-28 | 302 | 302 | 300 | 302 | 1,800 | 302 |
| 2022-11-25 | 298 | 301 | 298 | 300 | 3,000 | 300 |
| 2022-11-24 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2022-11-22 | 298 | 301 | 298 | 300 | 2,800 | 300 |
| 2022-11-21 | 297 | 300 | 297 | 298 | 6,900 | 298 |
| 2022-11-18 | 301 | 301 | 297 | 298 | 7,600 | 298 |
| 2022-11-17 | 301 | 301 | 299 | 301 | 3,900 | 301 |
| 2022-11-16 | 302 | 304 | 300 | 301 | 2,600 | 301 |
| 2022-11-15 | 302 | 305 | 301 | 304 | 5,800 | 304 |
| 2022-11-14 | 306 | 306 | 302 | 305 | 1,500 | 305 |
| 2022-11-11 | 305 | 305 | 303 | 303 | 600 | 303 |
| 2022-11-10 | 303 | 303 | 302 | 302 | 200 | 302 |
| 2022-11-09 | 303 | 304 | 302 | 304 | 14,900 | 304 |
| 2022-11-08 | 305 | 305 | 303 | 303 | 700 | 303 |
| 2022-11-07 | 308 | 308 | 303 | 305 | 1,500 | 305 |
| 2022-11-04 | 305 | 307 | 305 | 305 | 1,400 | 305 |
| 2022-11-02 | 307 | 307 | 305 | 305 | 2,800 | 305 |
| 2022-11-01 | 313 | 313 | 309 | 309 | 1,900 | 309 |
| 2022-10-31 | 312 | 312 | 309 | 309 | 3,200 | 309 |
| 2022-10-28 | 311 | 314 | 311 | 314 | 800 | 314 |
| 2022-10-27 | 314 | 314 | 310 | 310 | 3,300 | 310 |
| 2022-10-26 | 311 | 313 | 305 | 310 | 2,000 | 310 |
| 2022-10-25 | 312 | 312 | 311 | 311 | 1,100 | 311 |
| 2022-10-24 | 312 | 312 | 312 | 312 | 200 | 312 |
| 2022-10-21 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2022-10-20 | 309 | 310 | 309 | 310 | 1,700 | 310 |
| 2022-10-19 | 310 | 315 | 310 | 310 | 800 | 310 |
| 2022-10-18 | 313 | 314 | 309 | 309 | 2,500 | 309 |
| 2022-10-17 | 312 | 312 | 312 | 312 | 500 | 312 |
| 2022-10-14 | 309 | 314 | 309 | 312 | 700 | 312 |
| 2022-10-13 | 310 | 315 | 310 | 314 | 600 | 314 |
| 2022-10-12 | 305 | 313 | 304 | 310 | 1,800 | 310 |
| 2022-10-11 | 312 | 313 | 305 | 308 | 1,100 | 308 |
| 2022-10-07 | 309 | 312 | 305 | 312 | 2,000 | 312 |
| 2022-10-06 | 314 | 314 | 308 | 308 | 700 | 308 |
| 2022-10-05 | 316 | 316 | 310 | 314 | 5,700 | 314 |
| 2022-10-04 | 314 | 316 | 311 | 316 | 3,000 | 316 |
| 2022-10-03 | 315 | 315 | 305 | 310 | 1,800 | 310 |
| 2022-09-30 | 311 | 315 | 310 | 315 | 3,000 | 315 |
| 2022-09-29 | 312 | 313 | 312 | 313 | 300 | 313 |
| 2022-09-28 | 311 | 314 | 310 | 310 | 8,400 | 310 |
| 2022-09-27 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2022-09-26 | 310 | 314 | 310 | 310 | 1,100 | 310 |
| 2022-09-22 | 305 | 312 | 305 | 309 | 1,500 | 309 |
| 2022-09-21 | 310 | 312 | 309 | 310 | 3,800 | 310 |
| 2022-09-20 | 310 | 315 | 310 | 314 | 800 | 314 |
| 2022-09-16 | 316 | 316 | 303 | 313 | 3,300 | 313 |
| 2022-09-15 | 311 | 314 | 311 | 314 | 1,000 | 314 |
| 2022-09-14 | 311 | 314 | 309 | 311 | 600 | 311 |
| 2022-09-13 | - | - | - | 312 | - | 312 |
| 2022-09-12 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2022-09-09 | 310 | 314 | 310 | 314 | 1,100 | 314 |
| 2022-09-08 | 309 | 311 | 309 | 311 | 600 | 311 |
| 2022-09-07 | 313 | 313 | 312 | 313 | 500 | 313 |
| 2022-09-06 | 308 | 314 | 307 | 314 | 4,000 | 314 |
| 2022-09-05 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2022-09-02 | 312 | 312 | 312 | 312 | 1,300 | 312 |
| 2022-09-01 | 321 | 321 | 312 | 312 | 2,100 | 312 |
| 2022-08-31 | 322 | 322 | 317 | 317 | 1,600 | 317 |
| 2022-08-30 | 314 | 320 | 314 | 320 | 700 | 320 |
| 2022-08-29 | 311 | 314 | 310 | 311 | 1,300 | 311 |
| 2022-08-26 | 312 | 314 | 310 | 314 | 1,500 | 314 |
| 2022-08-25 | 318 | 318 | 310 | 314 | 3,500 | 314 |
| 2022-08-24 | 319 | 319 | 316 | 318 | 500 | 318 |
| 2022-08-23 | 331 | 331 | 319 | 319 | 600 | 319 |
| 2022-08-22 | 320 | 330 | 320 | 330 | 2,300 | 330 |
| 2022-08-19 | 315 | 319 | 315 | 319 | 800 | 319 |
| 2022-08-18 | 313 | 320 | 312 | 319 | 1,500 | 319 |
| 2022-08-17 | 313 | 314 | 313 | 313 | 600 | 313 |
| 2022-08-16 | 315 | 316 | 315 | 315 | 1,300 | 315 |
| 2022-08-15 | 313 | 318 | 313 | 318 | 900 | 318 |
| 2022-08-12 | 318 | 318 | 311 | 311 | 1,800 | 311 |
| 2022-08-10 | 315 | 321 | 315 | 319 | 700 | 319 |
| 2022-08-09 | 315 | 317 | 314 | 314 | 1,300 | 314 |
| 2022-08-08 | 317 | 317 | 314 | 315 | 2,300 | 315 |
| 2022-08-05 | 326 | 331 | 320 | 320 | 3,100 | 320 |
| 2022-08-04 | 329 | 329 | 317 | 319 | 2,000 | 319 |
| 2022-08-03 | 325 | 325 | 316 | 316 | 2,300 | 316 |
| 2022-08-02 | 335 | 335 | 325 | 325 | 1,800 | 325 |
| 2022-08-01 | 328 | 328 | 324 | 327 | 1,500 | 327 |
| 2022-07-29 | 326 | 329 | 322 | 329 | 900 | 329 |
| 2022-07-28 | 316 | 326 | 316 | 326 | 1,100 | 326 |
| 2022-07-27 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2022-07-26 | 306 | 314 | 306 | 314 | 1,300 | 314 |
| 2022-07-25 | 314 | 314 | 314 | 314 | 200 | 314 |
| 2022-07-22 | 310 | 314 | 310 | 314 | 500 | 314 |
| 2022-07-21 | - | - | - | 316 | - | 316 |
| 2022-07-20 | 314 | 316 | 314 | 316 | 400 | 316 |
| 2022-07-19 | 314 | 315 | 314 | 315 | 300 | 315 |
| 2022-07-15 | 315 | 315 | 314 | 314 | 300 | 314 |
| 2022-07-14 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2022-07-13 | - | - | - | 308 | - | 308 |
| 2022-07-12 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2022-07-11 | 314 | 314 | 309 | 309 | 900 | 309 |
| 2022-07-08 | 309 | 309 | 309 | 309 | 200 | 309 |
| 2022-07-07 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2022-07-06 | 313 | 315 | 313 | 313 | 3,400 | 313 |
| 2022-07-05 | 314 | 314 | 308 | 313 | 2,500 | 313 |
| 2022-07-04 | 308 | 310 | 308 | 308 | 1,300 | 308 |
| 2022-07-01 | 328 | 328 | 310 | 310 | 3,400 | 310 |
| 2022-06-30 | 325 | 325 | 317 | 320 | 1,400 | 320 |
| 2022-06-29 | 315 | 325 | 315 | 320 | 600 | 320 |
| 2022-06-28 | 309 | 314 | 309 | 314 | 500 | 314 |
| 2022-06-27 | 306 | 309 | 306 | 309 | 300 | 309 |
| 2022-06-24 | 316 | 317 | 306 | 306 | 600 | 306 |
| 2022-06-23 | - | - | - | 310 | - | 310 |
| 2022-06-22 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2022-06-21 | - | - | - | 315 | - | 315 |
| 2022-06-20 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2022-06-17 | - | - | - | 316 | - | 316 |
| 2022-06-16 | - | - | - | 316 | - | 316 |
| 2022-06-15 | 332 | 332 | 316 | 316 | 500 | 316 |
| 2022-06-14 | 310 | 336 | 310 | 335 | 2,100 | 335 |
| 2022-06-13 | 316 | 316 | 316 | 316 | 500 | 316 |
| 2022-06-10 | 318 | 322 | 311 | 311 | 2,100 | 311 |
| 2022-06-09 | 319 | 319 | 317 | 318 | 1,100 | 318 |
| 2022-06-08 | 314 | 320 | 314 | 320 | 2,700 | 320 |
| 2022-06-07 | 310 | 317 | 310 | 315 | 1,200 | 315 |
| 2022-06-06 | 306 | 311 | 306 | 311 | 6,400 | 311 |
| 2022-06-03 | 313 | 317 | 313 | 313 | 1,100 | 313 |
| 2022-06-02 | 315 | 317 | 311 | 313 | 900 | 313 |
| 2022-06-01 | 309 | 317 | 309 | 316 | 900 | 316 |
| 2022-05-31 | 315 | 318 | 310 | 316 | 5,300 | 316 |
| 2022-05-30 | 309 | 310 | 309 | 310 | 1,200 | 310 |
| 2022-05-27 | 304 | 304 | 304 | 304 | 300 | 304 |
| 2022-05-26 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2022-05-25 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2022-05-24 | 310 | 310 | 308 | 308 | 1,000 | 308 |
| 2022-05-23 | 304 | 304 | 303 | 303 | 700 | 303 |
| 2022-05-20 | 301 | 307 | 301 | 304 | 3,700 | 304 |
| 2022-05-19 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2022-05-18 | 321 | 321 | 311 | 312 | 1,700 | 312 |
| 2022-05-17 | 324 | 324 | 293 | 317 | 16,000 | 317 |
| 2022-05-16 | 326 | 338 | 326 | 333 | 900 | 333 |
| 2022-05-13 | - | - | - | 324 | - | 324 |
| 2022-05-12 | 336 | 336 | 324 | 324 | 2,700 | 324 |
| 2022-05-11 | 333 | 336 | 333 | 336 | 900 | 336 |
| 2022-05-10 | 345 | 345 | 328 | 333 | 3,700 | 333 |
| 2022-05-09 | 352 | 352 | 341 | 341 | 12,900 | 341 |
| 2022-05-06 | 335 | 338 | 332 | 332 | 3,500 | 332 |
| 2022-05-02 | 346 | 352 | 343 | 343 | 3,500 | 343 |
| 2022-04-28 | 324 | 341 | 324 | 341 | 2,100 | 341 |
| 2022-04-27 | 334 | 334 | 318 | 324 | 3,100 | 324 |
| 2022-04-26 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2022-04-25 | 337 | 337 | 333 | 333 | 600 | 333 |
| 2022-04-22 | 336 | 336 | 331 | 331 | 800 | 331 |
| 2022-04-21 | 349 | 349 | 343 | 343 | 900 | 343 |
| 2022-04-20 | 347 | 351 | 342 | 342 | 3,700 | 342 |
| 2022-04-19 | 329 | 350 | 329 | 336 | 3,600 | 336 |
| 2022-04-18 | 329 | 329 | 322 | 329 | 1,400 | 329 |
| 2022-04-15 | 329 | 330 | 329 | 329 | 800 | 329 |
| 2022-04-14 | - | - | - | 321 | - | 321 |
| 2022-04-13 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2022-04-12 | 333 | 333 | 320 | 324 | 4,100 | 324 |
| 2022-04-11 | 333 | 334 | 333 | 333 | 1,200 | 333 |
| 2022-04-08 | 338 | 338 | 333 | 333 | 400 | 333 |
| 2022-04-07 | 338 | 338 | 338 | 338 | 500 | 338 |
| 2022-04-06 | 337 | 337 | 334 | 334 | 200 | 334 |
| 2022-04-05 | 330 | 339 | 330 | 339 | 2,100 | 339 |
| 2022-04-04 | 330 | 330 | 329 | 330 | 900 | 330 |
| 2022-04-01 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2022-03-31 | 338 | 338 | 330 | 336 | 3,600 | 336 |
| 2022-03-30 | 330 | 334 | 321 | 334 | 2,600 | 334 |
| 2022-03-29 | 334 | 337 | 329 | 337 | 3,300 | 337 |
| 2022-03-28 | 333 | 333 | 331 | 331 | 800 | 331 |
| 2022-03-25 | 328 | 331 | 328 | 331 | 500 | 331 |
| 2022-03-24 | 325 | 328 | 321 | 328 | 3,600 | 328 |
| 2022-03-23 | 324 | 330 | 324 | 330 | 300 | 330 |
| 2022-03-22 | 325 | 325 | 315 | 321 | 1,200 | 321 |
| 2022-03-18 | 316 | 323 | 311 | 323 | 3,600 | 323 |
| 2022-03-17 | 316 | 319 | 312 | 319 | 4,100 | 319 |
| 2022-03-16 | 309 | 318 | 309 | 318 | 4,300 | 318 |
| 2022-03-15 | - | - | - | 309 | - | 309 |
| 2022-03-14 | 307 | 309 | 307 | 309 | 2,100 | 309 |
| 2022-03-11 | 305 | 305 | 300 | 305 | 1,000 | 305 |
| 2022-03-10 | 304 | 305 | 304 | 305 | 500 | 305 |
| 2022-03-09 | 305 | 305 | 299 | 299 | 700 | 299 |
| 2022-03-08 | 305 | 305 | 295 | 295 | 1,900 | 295 |
| 2022-03-07 | 313 | 313 | 296 | 300 | 11,000 | 300 |
| 2022-03-04 | 329 | 329 | 310 | 314 | 9,300 | 314 |
| 2022-03-03 | 324 | 333 | 320 | 321 | 2,600 | 321 |
| 2022-03-02 | 325 | 334 | 320 | 324 | 2,600 | 324 |
| 2022-03-01 | 319 | 330 | 319 | 325 | 3,300 | 325 |
| 2022-02-28 | 322 | 323 | 317 | 323 | 2,200 | 323 |
| 2022-02-25 | 317 | 321 | 317 | 321 | 900 | 321 |
| 2022-02-24 | 334 | 334 | 317 | 317 | 4,900 | 317 |
| 2022-02-22 | 338 | 338 | 335 | 335 | 200 | 335 |
| 2022-02-21 | 326 | 340 | 322 | 335 | 5,200 | 335 |
| 2022-02-18 | 328 | 329 | 327 | 328 | 11,700 | 328 |
| 2022-02-17 | 337 | 337 | 329 | 332 | 6,500 | 332 |
| 2022-02-16 | 346 | 346 | 334 | 345 | 8,000 | 345 |
| 2022-02-15 | 334 | 350 | 334 | 346 | 4,400 | 346 |
| 2022-02-14 | 338 | 339 | 329 | 329 | 3,500 | 329 |
| 2022-02-10 | 345 | 347 | 337 | 344 | 4,400 | 344 |
| 2022-02-09 | 338 | 371 | 330 | 348 | 15,100 | 348 |
| 2022-02-08 | 334 | 335 | 332 | 335 | 1,000 | 335 |
| 2022-02-07 | 328 | 328 | 328 | 328 | 300 | 328 |
| 2022-02-04 | 326 | 328 | 326 | 328 | 2,100 | 328 |
| 2022-02-03 | 325 | 328 | 325 | 326 | 900 | 326 |
| 2022-02-02 | 324 | 327 | 324 | 327 | 1,600 | 327 |
| 2022-02-01 | 332 | 332 | 327 | 327 | 2,800 | 327 |
| 2022-01-31 | 325 | 328 | 322 | 324 | 1,900 | 324 |
| 2022-01-28 | 319 | 334 | 319 | 332 | 3,100 | 332 |
| 2022-01-27 | 320 | 325 | 317 | 325 | 3,100 | 325 |
| 2022-01-26 | 320 | 326 | 320 | 326 | 900 | 326 |
| 2022-01-25 | 319 | 321 | 319 | 320 | 2,900 | 320 |
| 2022-01-24 | 324 | 325 | 323 | 325 | 1,700 | 325 |
| 2022-01-21 | 326 | 327 | 326 | 326 | 1,000 | 326 |
| 2022-01-20 | 324 | 326 | 324 | 326 | 2,300 | 326 |
| 2022-01-19 | 329 | 330 | 329 | 329 | 1,700 | 329 |
| 2022-01-18 | 335 | 335 | 331 | 331 | 7,600 | 331 |
| 2022-01-17 | 339 | 339 | 335 | 335 | 2,100 | 335 |
| 2022-01-14 | 336 | 339 | 334 | 339 | 2,000 | 339 |
| 2022-01-13 | 348 | 348 | 329 | 333 | 27,500 | 333 |
| 2022-01-12 | 345 | 349 | 342 | 348 | 4,200 | 348 |
| 2022-01-11 | 343 | 345 | 343 | 345 | 1,200 | 345 |
| 2022-01-07 | 346 | 347 | 344 | 344 | 4,200 | 344 |
| 2022-01-06 | 348 | 350 | 346 | 347 | 2,500 | 347 |
| 2022-01-05 | 351 | 352 | 348 | 348 | 4,500 | 348 |
| 2022-01-04 | 355 | 357 | 350 | 353 | 7,800 | 353 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
