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 |
|---|---|---|---|---|---|
| 2003/12/30 | 388 | 389 | 387 | 389 | 3,000 |
| 2003/12/29 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/12/26 | 387 | 387 | 387 | 387 | 2,000 |
| 2003/12/25 | 380 | 386 | 380 | 386 | 4,000 |
| 2003/12/24 | 390 | 390 | 380 | 380 | 7,000 |
| 2003/12/22 | 381 | 381 | 380 | 380 | 12,000 |
| 2003/12/19 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/12/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/12/17 | 377 | 377 | 375 | 375 | 3,000 |
| 2003/12/16 | 380 | 380 | 374 | 374 | 3,000 |
| 2003/12/15 | 376 | 377 | 375 | 376 | 30,000 |
| 2003/12/12 | 389 | 389 | 370 | 371 | 11,000 |
| 2003/12/11 | 395 | 395 | 390 | 390 | 3,000 |
| 2003/12/10 | 400 | 400 | 395 | 395 | 3,000 |
| 2003/12/05 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/12/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/12/03 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/12/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/11/25 | 397 | 400 | 397 | 400 | 3,000 |
| 2003/11/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/18 | 405 | 405 | 400 | 400 | 4,000 |
| 2003/11/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/13 | 405 | 405 | 400 | 400 | 2,000 |
| 2003/11/12 | 406 | 406 | 405 | 405 | 2,000 |
| 2003/11/10 | 409 | 409 | 409 | 409 | 3,000 |
| 2003/11/07 | 410 | 410 | 409 | 410 | 3,000 |
| 2003/11/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/11/04 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/10/31 | 414 | 420 | 414 | 420 | 5,000 |
| 2003/10/29 | 412 | 412 | 407 | 407 | 3,000 |
| 2003/10/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/10/27 | 415 | 435 | 415 | 430 | 4,000 |
| 2003/10/24 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/10/23 | 425 | 425 | 411 | 411 | 8,000 |
| 2003/10/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/10/20 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/10/16 | 440 | 440 | 439 | 439 | 3,000 |
| 2003/10/15 | 430 | 439 | 430 | 439 | 3,000 |
| 2003/10/14 | 440 | 440 | 430 | 430 | 3,000 |
| 2003/10/10 | 422 | 440 | 421 | 440 | 6,000 |
| 2003/10/09 | 431 | 431 | 422 | 422 | 5,000 |
| 2003/10/07 | 421 | 421 | 421 | 421 | 4,000 |
| 2003/10/06 | 422 | 422 | 421 | 421 | 2,000 |
| 2003/10/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/10/02 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/09/30 | 418 | 418 | 416 | 416 | 4,000 |
| 2003/09/29 | 425 | 425 | 415 | 416 | 6,000 |
| 2003/09/25 | 440 | 440 | 434 | 434 | 3,000 |
| 2003/09/24 | 435 | 435 | 425 | 425 | 5,000 |
| 2003/09/17 | 428 | 448 | 428 | 445 | 5,000 |
| 2003/09/12 | 451 | 460 | 451 | 460 | 6,000 |
| 2003/09/11 | 453 | 453 | 453 | 453 | 1,000 |
| 2003/09/10 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/09/09 | 440 | 450 | 440 | 450 | 3,000 |
| 2003/09/08 | 440 | 440 | 438 | 438 | 4,000 |
| 2003/09/05 | 440 | 449 | 440 | 449 | 4,000 |
| 2003/09/04 | 436 | 440 | 436 | 440 | 2,000 |
| 2003/09/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/29 | 421 | 429 | 420 | 429 | 6,000 |
| 2003/08/28 | 420 | 430 | 420 | 428 | 15,000 |
| 2003/08/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/08/25 | 420 | 426 | 420 | 426 | 3,000 |
| 2003/08/22 | 425 | 425 | 420 | 420 | 2,000 |
| 2003/08/19 | 423 | 425 | 410 | 425 | 7,000 |
| 2003/08/18 | 419 | 424 | 419 | 424 | 3,000 |
| 2003/08/14 | 399 | 400 | 399 | 400 | 7,000 |
| 2003/08/13 | 391 | 391 | 391 | 391 | 3,000 |
| 2003/08/12 | 387 | 400 | 385 | 400 | 6,000 |
| 2003/08/11 | 393 | 393 | 385 | 385 | 15,000 |
| 2003/08/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/08/07 | 410 | 410 | 400 | 400 | 7,000 |
| 2003/08/06 | 410 | 410 | 400 | 400 | 9,000 |
| 2003/08/05 | 410 | 410 | 405 | 405 | 8,000 |
| 2003/08/04 | 427 | 427 | 403 | 403 | 4,000 |
| 2003/08/01 | 430 | 430 | 415 | 427 | 14,000 |
| 2003/07/31 | 450 | 450 | 450 | 450 | 7,000 |
| 2003/07/30 | 420 | 450 | 420 | 450 | 15,000 |
| 2003/07/29 | 410 | 420 | 410 | 420 | 10,000 |
| 2003/07/28 | 405 | 410 | 390 | 410 | 7,000 |
| 2003/07/25 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/07/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/07/23 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/07/18 | 430 | 430 | 420 | 420 | 3,000 |
| 2003/07/16 | 436 | 440 | 430 | 440 | 9,000 |
| 2003/07/15 | 440 | 440 | 440 | 440 | 6,000 |
| 2003/07/14 | 460 | 460 | 435 | 435 | 4,000 |
| 2003/07/11 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/07/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/07/08 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/07/07 | 484 | 484 | 484 | 484 | 1,000 |
| 2003/07/03 | 470 | 470 | 470 | 470 | 14,000 |
| 2003/07/02 | 470 | 480 | 470 | 470 | 8,000 |
| 2003/07/01 | 440 | 470 | 440 | 470 | 8,000 |
| 2003/06/27 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/26 | 436 | 436 | 430 | 430 | 2,000 |
| 2003/06/23 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/06/20 | 424 | 425 | 424 | 425 | 2,000 |
| 2003/06/19 | 440 | 449 | 430 | 430 | 8,000 |
| 2003/06/18 | 440 | 450 | 440 | 450 | 13,000 |
| 2003/06/17 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/06/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/13 | 405 | 410 | 405 | 410 | 3,000 |
| 2003/06/12 | 405 | 405 | 400 | 400 | 2,000 |
| 2003/06/11 | 400 | 405 | 400 | 405 | 14,000 |
| 2003/06/06 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/06/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/04 | 400 | 400 | 400 | 400 | 8,000 |
| 2003/06/02 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/05/27 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/05/26 | 400 | 400 | 395 | 400 | 22,000 |
| 2003/05/23 | 390 | 390 | 380 | 380 | 5,000 |
| 2003/05/20 | 385 | 385 | 375 | 385 | 4,000 |
| 2003/05/19 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/05/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/14 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/05/09 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/05/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/07 | 383 | 385 | 380 | 380 | 13,000 |
| 2003/05/02 | 435 | 435 | 377 | 380 | 17,000 |
| 2003/04/25 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/04/24 | 373 | 374 | 373 | 374 | 2,000 |
| 2003/04/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/04/14 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/04/11 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/04/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/08 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/04/07 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/04/04 | 381 | 381 | 381 | 381 | 3,000 |
| 2003/04/03 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/04/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/28 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/03/27 | 355 | 358 | 355 | 358 | 14,000 |
| 2003/03/25 | 399 | 399 | 380 | 380 | 2,000 |
| 2003/03/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/18 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/03/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/03/13 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/03/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/10 | 386 | 386 | 366 | 370 | 4,000 |
| 2003/03/05 | 387 | 387 | 387 | 387 | 6,000 |
| 2003/03/04 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/03/03 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/02/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/27 | 397 | 397 | 377 | 377 | 3,000 |
| 2003/02/25 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/02/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/17 | 401 | 401 | 395 | 395 | 11,000 |
| 2003/02/14 | 400 | 400 | 385 | 395 | 6,000 |
| 2003/02/13 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/02/12 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/02/10 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/02/07 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/06 | 420 | 420 | 410 | 410 | 5,000 |
| 2003/02/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/04 | 445 | 460 | 430 | 430 | 10,000 |
| 2003/01/31 | 405 | 405 | 400 | 400 | 5,000 |
| 2003/01/30 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/01/28 | 425 | 425 | 401 | 401 | 3,000 |
| 2003/01/24 | 380 | 400 | 380 | 400 | 22,000 |
| 2003/01/23 | 375 | 380 | 375 | 380 | 6,000 |
| 2003/01/22 | 368 | 368 | 366 | 366 | 3,000 |
| 2003/01/21 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/01/17 | 360 | 370 | 360 | 370 | 2,000 |
| 2003/01/15 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/01/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/01/08 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/07 | 375 | 375 | 375 | 375 | 6,000 |