シリウスビジョン(6276)の株価時系列情報
シリウスビジョン(6276)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/29 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/12/28 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/12/27 | 801 | 801 | 800 | 800 | 6,000 |
| 1999/12/24 | 800 | 801 | 800 | 801 | 4,000 |
| 1999/12/22 | 850 | 850 | 801 | 801 | 4,000 |
| 1999/12/21 | 860 | 860 | 850 | 850 | 7,000 |
| 1999/12/20 | 860 | 860 | 860 | 860 | 8,000 |
| 1999/12/17 | 889 | 889 | 860 | 860 | 5,000 |
| 1999/12/16 | 860 | 870 | 860 | 870 | 6,000 |
| 1999/12/15 | 855 | 855 | 855 | 855 | 2,000 |
| 1999/12/14 | 915 | 915 | 900 | 900 | 6,000 |
| 1999/12/13 | 903 | 910 | 903 | 910 | 2,000 |
| 1999/12/10 | 921 | 921 | 900 | 900 | 9,000 |
| 1999/12/09 | 921 | 930 | 921 | 921 | 3,000 |
| 1999/12/08 | 921 | 921 | 921 | 921 | 2,000 |
| 1999/12/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/12/03 | 960 | 960 | 921 | 921 | 2,000 |
| 1999/12/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/12/01 | 940 | 940 | 911 | 911 | 6,000 |
| 1999/11/26 | 980 | 980 | 960 | 960 | 2,000 |
| 1999/11/24 | 1,050 | 1,050 | 961 | 990 | 7,000 |
| 1999/11/22 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1999/11/19 | 970 | 980 | 970 | 970 | 5,000 |
| 1999/11/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/11/17 | 960 | 960 | 915 | 915 | 6,000 |
| 1999/11/16 | 1,080 | 1,080 | 1,000 | 1,000 | 4,000 |
| 1999/11/15 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 |
| 1999/11/12 | 931 | 973 | 931 | 973 | 16,000 |
| 1999/11/11 | 1,050 | 1,050 | 910 | 910 | 7,000 |
| 1999/11/10 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1999/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 |
| 1999/11/08 | 1,080 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1999/11/05 | 1,140 | 1,140 | 1,080 | 1,080 | 10,000 |
| 1999/11/04 | 1,100 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1999/11/02 | 1,120 | 1,180 | 1,100 | 1,100 | 17,000 |
| 1999/11/01 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1999/10/29 | 1,070 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1999/10/28 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 |
| 1999/10/27 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 1999/10/26 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1999/10/25 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1999/10/22 | 1,130 | 1,190 | 1,110 | 1,110 | 7,000 |
| 1999/10/21 | 1,230 | 1,230 | 1,100 | 1,110 | 17,000 |
| 1999/10/20 | 1,220 | 1,230 | 1,190 | 1,230 | 8,000 |
| 1999/10/19 | 1,100 | 1,190 | 1,100 | 1,190 | 14,000 |
| 1999/10/18 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1999/10/15 | 1,200 | 1,250 | 1,160 | 1,160 | 8,000 |
| 1999/10/14 | 1,240 | 1,250 | 1,180 | 1,200 | 15,000 |
| 1999/10/13 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1999/10/12 | 1,300 | 1,400 | 1,200 | 1,200 | 86,000 |
| 1999/10/08 | 1,100 | 1,300 | 1,100 | 1,300 | 209,000 |
| 1999/10/07 | 1,080 | 1,100 | 1,060 | 1,100 | 32,000 |
| 1999/10/06 | 1,050 | 1,100 | 1,000 | 1,080 | 53,000 |
| 1999/10/05 | 1,020 | 1,100 | 1,020 | 1,050 | 17,000 |
| 1999/10/04 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1999/10/01 | 980 | 980 | 950 | 950 | 6,000 |
| 1999/09/30 | 980 | 980 | 980 | 980 | 4,000 |
| 1999/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/28 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1999/09/27 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1999/09/24 | 1,000 | 1,000 | 916 | 916 | 10,000 |
| 1999/09/22 | 1,040 | 1,040 | 990 | 1,000 | 10,000 |
| 1999/09/21 | 1,200 | 1,200 | 1,080 | 1,100 | 9,000 |
| 1999/09/20 | 1,050 | 1,230 | 1,050 | 1,200 | 46,000 |
| 1999/09/17 | 1,030 | 1,040 | 1,020 | 1,040 | 6,000 |
| 1999/09/16 | 1,100 | 1,100 | 1,010 | 1,020 | 24,000 |
| 1999/09/14 | 1,300 | 1,350 | 1,130 | 1,150 | 125,000 |
| 1999/09/13 | 1,200 | 1,200 | 1,160 | 1,200 | 182,000 |
| 1999/09/10 | 999 | 1,000 | 989 | 1,000 | 151,000 |
| 1999/09/09 | 900 | 900 | 900 | 900 | 26,000 |
| 1999/09/08 | 830 | 830 | 800 | 800 | 15,000 |
| 1999/09/07 | 860 | 860 | 830 | 830 | 4,000 |
| 1999/09/06 | 821 | 860 | 820 | 860 | 6,000 |
| 1999/09/03 | 855 | 855 | 810 | 810 | 3,000 |
| 1999/09/02 | 868 | 870 | 860 | 860 | 5,000 |
| 1999/09/01 | 874 | 880 | 868 | 868 | 10,000 |
| 1999/08/31 | 879 | 879 | 874 | 874 | 5,000 |
| 1999/08/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/08/27 | 890 | 890 | 850 | 878 | 7,000 |
| 1999/08/26 | 790 | 888 | 790 | 888 | 13,000 |
| 1999/08/25 | 780 | 791 | 780 | 790 | 10,000 |
| 1999/08/24 | 810 | 810 | 790 | 790 | 9,000 |
| 1999/08/23 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/08/20 | 840 | 840 | 820 | 820 | 9,000 |
| 1999/08/19 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/08/18 | 860 | 860 | 860 | 860 | 5,000 |
| 1999/08/17 | 870 | 870 | 860 | 860 | 5,000 |
| 1999/08/16 | 910 | 910 | 870 | 870 | 4,000 |
| 1999/08/13 | 940 | 940 | 900 | 910 | 6,000 |
| 1999/08/12 | 926 | 950 | 926 | 940 | 21,000 |
| 1999/08/11 | 840 | 910 | 840 | 910 | 16,000 |
| 1999/08/10 | 750 | 810 | 750 | 810 | 8,000 |
| 1999/08/09 | 750 | 750 | 710 | 710 | 7,000 |
| 1999/08/06 | 770 | 770 | 750 | 750 | 6,000 |
| 1999/08/05 | 800 | 800 | 780 | 780 | 12,000 |
| 1999/08/04 | 810 | 810 | 800 | 800 | 3,000 |
| 1999/08/03 | 850 | 850 | 810 | 810 | 7,000 |
| 1999/08/02 | 821 | 850 | 821 | 850 | 5,000 |
| 1999/07/30 | 821 | 821 | 820 | 821 | 5,000 |
| 1999/07/29 | 831 | 831 | 831 | 831 | 1,000 |
| 1999/07/28 | 821 | 821 | 820 | 820 | 4,000 |
| 1999/07/27 | 830 | 830 | 815 | 815 | 4,000 |
| 1999/07/26 | 810 | 812 | 810 | 812 | 6,000 |
| 1999/07/23 | 840 | 840 | 810 | 810 | 4,000 |
| 1999/07/22 | 860 | 865 | 850 | 850 | 3,000 |
| 1999/07/21 | 860 | 860 | 860 | 860 | 1,000 |
| 1999/07/19 | 850 | 850 | 850 | 850 | 8,000 |
| 1999/07/16 | 880 | 880 | 850 | 850 | 7,000 |
| 1999/07/15 | 900 | 900 | 880 | 880 | 8,000 |
| 1999/07/14 | 900 | 900 | 880 | 880 | 8,000 |
| 1999/07/13 | 899 | 900 | 880 | 900 | 6,000 |
| 1999/07/12 | 920 | 920 | 900 | 900 | 7,000 |
| 1999/07/09 | 910 | 910 | 880 | 880 | 4,000 |
| 1999/07/08 | 910 | 920 | 910 | 920 | 3,000 |
| 1999/07/07 | 930 | 965 | 910 | 910 | 11,000 |
| 1999/07/06 | 985 | 1,000 | 950 | 960 | 7,000 |
| 1999/07/05 | 1,000 | 1,000 | 985 | 985 | 16,000 |
| 1999/07/02 | 1,000 | 1,000 | 950 | 973 | 36,000 |
| 1999/07/01 | 891 | 990 | 890 | 990 | 21,000 |
| 1999/06/30 | 890 | 890 | 880 | 890 | 7,000 |
| 1999/06/29 | 880 | 890 | 880 | 890 | 4,000 |
| 1999/06/28 | 880 | 880 | 880 | 880 | 7,000 |
| 1999/06/25 | 880 | 890 | 850 | 880 | 8,000 |
| 1999/06/24 | 880 | 880 | 850 | 870 | 6,000 |
| 1999/06/23 | 915 | 916 | 895 | 895 | 5,000 |
| 1999/06/22 | 918 | 918 | 915 | 915 | 13,000 |
| 1999/06/21 | 900 | 914 | 880 | 914 | 4,000 |
| 1999/06/18 | 914 | 915 | 905 | 905 | 7,000 |
| 1999/06/17 | 930 | 940 | 915 | 915 | 11,000 |
| 1999/06/16 | 900 | 900 | 900 | 900 | 3,000 |
| 1999/06/15 | 900 | 901 | 900 | 900 | 4,000 |
| 1999/06/14 | 891 | 900 | 891 | 900 | 6,000 |
| 1999/06/11 | 900 | 900 | 891 | 891 | 10,000 |
| 1999/06/10 | 903 | 903 | 900 | 900 | 5,000 |
| 1999/06/09 | 980 | 980 | 901 | 901 | 3,000 |
| 1999/06/08 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1999/06/07 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1999/06/04 | 1,030 | 1,030 | 1,000 | 1,020 | 10,000 |
| 1999/06/03 | 1,000 | 1,020 | 980 | 990 | 19,000 |
| 1999/06/02 | 901 | 950 | 901 | 950 | 5,000 |
| 1999/06/01 | 802 | 900 | 802 | 900 | 5,000 |
| 1999/05/31 | 810 | 810 | 800 | 800 | 4,000 |
| 1999/05/28 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/27 | 850 | 850 | 830 | 850 | 10,000 |
| 1999/05/26 | 850 | 851 | 840 | 850 | 15,000 |
| 1999/05/25 | 923 | 924 | 870 | 880 | 12,000 |
| 1999/05/24 | 850 | 928 | 850 | 927 | 14,000 |
| 1999/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/05/20 | 1,000 | 1,030 | 1,000 | 1,000 | 4,000 |
| 1999/05/19 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 1999/05/18 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 |
| 1999/05/17 | 1,090 | 1,090 | 1,030 | 1,030 | 4,000 |
| 1999/05/14 | 1,100 | 1,110 | 1,050 | 1,070 | 10,000 |
| 1999/05/13 | 1,150 | 1,150 | 1,080 | 1,100 | 9,000 |
| 1999/05/12 | 1,150 | 1,190 | 1,150 | 1,150 | 45,000 |
| 1999/05/11 | 1,070 | 1,130 | 1,070 | 1,130 | 70,000 |
| 1999/05/10 | 1,110 | 1,110 | 1,050 | 1,070 | 20,000 |
| 1999/05/07 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 |
| 1999/05/06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1999/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1999/04/28 | 1,220 | 1,220 | 1,160 | 1,160 | 6,000 |
| 1999/04/27 | 1,200 | 1,220 | 1,160 | 1,200 | 7,000 |
| 1999/04/26 | 1,300 | 1,300 | 1,170 | 1,170 | 10,000 |
| 1999/04/23 | 1,110 | 1,280 | 1,110 | 1,280 | 33,000 |
| 1999/04/22 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 |
| 1999/04/21 | 1,060 | 1,240 | 1,060 | 1,200 | 33,000 |
| 1999/04/20 | 1,110 | 1,110 | 1,030 | 1,050 | 10,000 |
| 1999/04/19 | 1,080 | 1,150 | 1,080 | 1,110 | 6,000 |
| 1999/04/16 | 1,160 | 1,160 | 1,070 | 1,070 | 14,000 |
| 1999/04/15 | 1,250 | 1,250 | 1,100 | 1,160 | 23,000 |
| 1999/04/14 | 1,280 | 1,290 | 1,270 | 1,290 | 13,000 |
| 1999/04/13 | 1,280 | 1,330 | 1,270 | 1,290 | 31,000 |
| 1999/04/12 | 1,430 | 1,430 | 1,230 | 1,300 | 60,000 |
| 1999/04/09 | 1,450 | 1,450 | 1,300 | 1,430 | 245,000 |
| 1999/04/08 | 1,250 | 1,250 | 1,250 | 1,250 | 79,000 |
| 1999/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 |
| 1999/04/06 | 941 | 955 | 941 | 950 | 18,000 |
| 1999/04/05 | 921 | 951 | 921 | 940 | 10,000 |
| 1999/04/02 | 880 | 950 | 870 | 929 | 20,000 |
| 1999/04/01 | 899 | 910 | 850 | 850 | 18,000 |
| 1999/03/31 | 981 | 981 | 930 | 930 | 14,000 |
| 1999/03/30 | 1,040 | 1,060 | 980 | 980 | 15,000 |
| 1999/03/29 | 1,130 | 1,130 | 1,030 | 1,030 | 23,000 |
| 1999/03/26 | 1,090 | 1,100 | 1,000 | 1,090 | 143,000 |
| 1999/03/25 | 899 | 1,000 | 890 | 1,000 | 60,000 |
| 1999/03/24 | 930 | 980 | 900 | 900 | 17,000 |
| 1999/03/23 | 790 | 880 | 790 | 880 | 36,000 |
| 1999/03/19 | 755 | 800 | 755 | 800 | 7,000 |
| 1999/03/18 | 750 | 755 | 750 | 750 | 8,000 |
| 1999/03/17 | 750 | 755 | 750 | 750 | 5,000 |
| 1999/03/16 | 730 | 770 | 730 | 740 | 19,000 |
| 1999/03/15 | 710 | 730 | 710 | 730 | 16,000 |
| 1999/03/12 | 670 | 720 | 670 | 680 | 9,000 |
| 1999/03/11 | 690 | 690 | 655 | 680 | 11,000 |
| 1999/03/10 | 720 | 720 | 700 | 700 | 13,000 |
| 1999/03/09 | 755 | 760 | 749 | 749 | 8,000 |
| 1999/03/08 | 800 | 800 | 800 | 800 | 7,000 |
| 1999/03/05 | 780 | 800 | 765 | 800 | 14,000 |
| 1999/03/04 | 780 | 810 | 750 | 800 | 26,000 |
| 1999/03/03 | 929 | 929 | 829 | 829 | 11,000 |
| 1999/03/02 | 931 | 940 | 880 | 929 | 23,000 |
| 1999/03/01 | 1,030 | 1,030 | 930 | 930 | 126,000 |
| 1999/02/26 | 930 | 930 | 930 | 930 | 83,000 |
| 1999/02/25 | 770 | 830 | 770 | 830 | 59,000 |
| 1999/02/24 | 750 | 751 | 730 | 730 | 23,000 |
| 1999/02/23 | 800 | 800 | 750 | 750 | 49,000 |
| 1999/02/22 | 650 | 700 | 650 | 700 | 30,000 |
| 1999/02/19 | 640 | 640 | 550 | 600 | 33,000 |
| 1999/02/18 | 600 | 600 | 600 | 600 | 22,000 |
| 1999/02/17 | 481 | 500 | 480 | 500 | 27,000 |
| 1999/02/16 | 340 | 420 | 340 | 420 | 37,000 |
| 1999/02/15 | 300 | 340 | 300 | 340 | 11,000 |
| 1999/02/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/02/05 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/02/03 | 339 | 339 | 300 | 300 | 2,000 |
| 1999/02/02 | 319 | 339 | 319 | 339 | 12,000 |
| 1999/01/29 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/01/25 | 325 | 325 | 325 | 325 | 1,000 |
| 1999/01/21 | 300 | 302 | 300 | 300 | 4,000 |
| 1999/01/20 | 302 | 302 | 302 | 302 | 1,000 |
| 1999/01/19 | 310 | 310 | 300 | 300 | 6,000 |
| 1999/01/08 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/01/06 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/01/05 | 339 | 340 | 339 | 340 | 11,000 |