3744 サイオス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	21,000	21,600	21,000	21,600	16	216
2009-12-29	21,390	22,100	20,700	20,700	21	207
2009-12-28	22,100	22,100	21,480	21,990	51	219.90
2009-12-25	20,530	20,530	19,760	20,000	25	200
2009-12-24	19,350	20,600	19,350	20,550	21	205.50
2009-12-22	20,000	20,000	19,300	19,750	24	197.50
2009-12-21	20,100	20,300	19,600	20,300	9	203
2009-12-18	21,500	21,500	20,300	20,300	17	203
2009-12-17	20,990	21,700	20,990	21,700	3	217
2009-12-16	21,510	21,510	20,600	21,500	8	215
2009-12-15	20,300	21,500	20,300	21,480	36	214.80
2009-12-14	22,300	22,300	22,300	22,300	1	223
2009-12-11	21,800	21,800	21,700	21,700	20	217
2009-12-10	20,000	20,000	20,000	20,000	4	200
2009-12-09	19,900	20,400	19,600	19,600	10	196
2009-12-08	20,000	20,000	19,550	19,550	19	195.50
2009-12-07	20,000	20,000	19,670	19,800	5	198
2009-12-04	19,900	19,900	19,900	19,900	2	199
2009-12-03	20,160	20,990	20,140	20,200	13	202
2009-12-02	20,800	21,850	20,800	21,850	2	218.50
2009-12-01	20,300	22,000	20,000	22,000	22	220
2009-11-30	21,300	21,500	21,300	21,500	28	215
2009-11-27	19,000	20,000	19,000	19,500	21	195
2009-11-26	19,300	19,300	19,300	19,300	33	193
2009-11-25	17,600	17,700	17,100	17,300	19	173
2009-11-24	18,400	18,400	17,600	17,600	4	176
2009-11-20	17,330	18,400	17,330	18,400	25	184
2009-11-19	18,800	18,810	17,520	17,730	41	177.30
2009-11-18	19,510	19,520	19,500	19,510	35	195.10
2009-11-16	22,240	23,000	22,000	22,010	58	220.10
2009-11-13	22,200	22,840	22,020	22,840	12	228.40
2009-11-12	22,500	23,500	22,500	23,500	8	235
2009-11-11	23,000	23,420	22,400	23,310	39	233.10
2009-11-10	22,900	24,800	22,900	24,800	19	248
2009-11-05	24,000	25,490	24,000	25,000	6	250
2009-11-04	24,900	25,500	24,400	24,480	14	244.80
2009-11-02	25,200	25,500	24,000	25,500	14	255
2009-10-30	24,640	25,500	24,640	25,500	15	255
2009-10-29	25,300	25,400	24,100	24,650	23	246.50
2009-10-28	24,700	25,500	24,700	25,400	32	254
2009-10-27	24,910	25,000	24,500	24,700	14	247
2009-10-26	25,190	25,250	24,310	24,910	34	249.10
2009-10-23	24,990	24,990	24,390	24,890	8	248.90
2009-10-22	25,150	25,500	25,150	25,500	10	255
2009-10-21	24,900	25,200	24,900	25,200	12	252
2009-10-20	23,120	24,000	23,100	24,000	10	240
2009-10-19	23,100	23,100	23,100	23,100	11	231
2009-10-16	24,010	24,600	24,010	24,600	4	246
2009-10-15	24,000	24,000	24,000	24,000	1	240
2009-10-14	25,100	25,100	24,000	24,000	8	240
2009-10-13	23,200	23,600	23,200	23,600	3	236
2009-10-09	24,800	24,800	22,400	22,700	15	227
2009-10-08	22,000	22,000	22,000	22,000	4	220
2009-10-06	22,200	22,300	22,200	22,300	15	223
2009-10-05	22,100	22,500	22,100	22,150	15	221.50
2009-10-02	23,400	23,400	22,910	23,300	41	233
2009-10-01	24,800	24,800	24,000	24,010	66	240.10
2009-09-30	25,400	25,400	25,000	25,000	15	250
2009-09-29	26,000	26,000	25,400	25,400	23	254
2009-09-28	27,900	27,900	25,700	25,700	38	257
2009-09-25	25,360	25,810	25,360	25,810	5	258.10
2009-09-24	26,360	26,360	25,280	25,280	5	252.80
2009-09-18	26,900	26,900	25,080	25,160	9	251.60
2009-09-17	25,750	26,300	25,710	26,300	9	263
2009-09-16	26,610	26,850	26,610	26,650	13	266.50
2009-09-15	24,950	26,010	24,950	26,010	6	260.10
2009-09-14	25,020	25,020	24,600	24,620	18	246.20
2009-09-11	25,750	25,750	25,200	25,320	9	253.20
2009-09-10	26,350	27,000	25,700	26,350	125	263.50
2009-09-09	23,650	25,450	23,650	25,450	108	254.50
2009-09-08	24,520	24,520	21,900	22,450	95	224.50
2009-09-07	25,600	25,600	23,320	23,320	35	233.20
2009-09-04	25,500	25,500	24,400	24,400	15	244
2009-09-03	26,000	26,200	25,200	25,200	7	252
2009-09-02	26,380	26,380	25,100	25,100	12	251
2009-09-01	27,600	27,600	25,200	26,420	19	264.20
2009-08-31	27,180	27,600	27,180	27,600	12	276
2009-08-28	27,500	27,500	26,000	27,180	58	271.80
2009-08-27	25,460	26,000	25,450	26,000	20	260
2009-08-26	28,300	28,300	25,190	25,460	48	254.60
2009-08-25	26,990	26,990	26,800	26,800	4	268
2009-08-24	24,200	25,000	24,200	24,800	12	248
2009-08-21	25,000	25,000	24,500	24,500	29	245
2009-08-20	25,700	25,700	25,000	25,000	31	250
2009-08-19	25,800	26,890	25,800	26,300	13	263
2009-08-18	27,630	27,630	25,800	25,800	42	258
2009-08-17	29,190	29,190	27,510	27,630	37	276.30
2009-08-14	29,200	29,200	29,200	29,200	2	292
2009-08-13	28,800	28,900	28,000	28,900	26	289
2009-08-12	28,510	28,510	27,000	27,000	65	270
2009-08-11	28,810	29,800	28,000	28,510	27	285.10
2009-08-10	29,090	29,400	29,090	29,100	16	291
2009-08-07	29,390	29,390	29,390	29,390	1	293.90
2009-08-06	29,400	29,410	29,400	29,410	4	294.10
2009-08-05	27,700	29,800	27,700	29,600	13	296
2009-08-04	27,910	27,910	27,900	27,900	5	279
2009-08-03	29,000	29,000	27,600	27,900	74	279
2009-07-31	29,850	29,900	29,200	29,300	42	293
2009-07-30	29,300	30,800	29,300	29,750	24	297.50
2009-07-29	29,700	30,800	29,000	30,800	29	308
2009-07-28	30,100	30,500	30,100	30,500	43	305
2009-07-27	30,100	31,000	29,700	30,300	124	303
2009-07-24	29,700	31,800	29,700	31,800	107	318
2009-07-23	29,200	29,200	28,790	28,800	6	288
2009-07-22	30,100	31,900	29,200	29,200	15	292
2009-07-21	27,990	30,800	27,990	30,000	52	300
2009-07-17	27,500	30,500	27,500	29,190	102	291.90
2009-07-16	24,560	27,470	24,560	27,470	41	274.70
2009-07-15	24,390	24,480	24,090	24,470	21	244.70
2009-07-14	24,300	25,100	24,210	24,390	43	243.90
2009-07-13	24,600	25,200	24,600	24,600	50	246
2009-07-10	25,700	25,700	25,100	25,400	48	254
2009-07-09	25,930	26,740	25,540	26,000	37	260
2009-07-08	28,790	28,790	26,530	26,530	71	265.30
2009-07-07	28,610	31,300	28,610	28,900	57	289
2009-07-06	28,810	29,500	28,300	28,610	16	286.10
2009-07-03	31,400	31,400	29,100	29,100	37	291
2009-07-02	28,780	29,040	28,510	28,520	23	285.20
2009-07-01	30,400	30,400	28,700	28,710	31	287.10
2009-06-30	30,500	30,500	29,400	29,600	42	296
2009-06-29	31,900	31,900	30,100	30,100	37	301
2009-06-26	32,000	32,000	30,650	30,650	31	306.50
2009-06-25	31,550	31,550	28,930	29,700	28	297
2009-06-24	33,600	33,600	31,950	31,950	13	319.50
2009-06-23	34,250	34,250	34,000	34,000	39	340
2009-06-22	33,150	34,400	33,150	34,200	40	342
2009-06-19	32,700	34,300	32,700	33,100	40	331
2009-06-18	34,900	35,600	33,000	33,100	114	331
2009-06-17	34,450	35,500	34,050	34,900	74	349
2009-06-16	34,500	34,500	34,350	34,450	31	344.50
2009-06-15	35,050	35,700	34,600	35,300	64	353
2009-06-12	32,100	35,900	32,100	35,850	107	358.50
2009-06-11	34,000	34,000	31,600	31,900	59	319
2009-06-10	34,700	34,800	32,700	32,800	59	328
2009-06-09	35,500	35,500	35,000	35,000	11	350
2009-06-08	34,800	36,000	34,800	35,500	53	355
2009-06-05	35,050	36,000	34,800	34,800	26	348
2009-06-04	35,600	35,600	34,500	35,500	48	355
2009-06-03	39,150	39,150	35,000	36,000	57	360
2009-06-02	38,500	38,900	37,300	38,750	92	387.50
2009-06-01	34,900	36,900	34,900	36,900	70	369
2009-05-29	34,000	34,100	33,800	33,950	79	339.50
2009-05-28	33,950	34,000	33,000	34,000	88	340
2009-05-27	33,600	34,150	33,550	34,000	103	340
2009-05-26	32,900	34,000	32,500	33,200	80	332
2009-05-25	34,000	34,000	32,100	32,100	70	321
2009-05-22	31,600	34,000	31,500	34,000	52	340
2009-05-21	32,000	32,400	31,600	31,600	31	316
2009-05-20	33,500	33,500	32,100	32,100	50	321
2009-05-19	31,250	32,600	31,250	32,050	65	320.50
2009-05-18	32,800	32,800	30,850	31,250	89	312.50
2009-05-15	35,000	35,050	32,300	32,800	87	328
2009-05-14	34,000	35,850	33,100	35,000	171	350
2009-05-13	29,370	32,200	27,800	32,000	187	320
2009-05-12	27,280	29,370	27,270	29,370	151	293.70
2009-05-11	27,000	27,000	25,770	26,370	37	263.70
2009-05-08	23,000	25,900	23,000	25,800	52	258
2009-05-07	24,600	24,600	23,000	23,100	57	231
2009-05-01	24,630	26,730	24,000	24,860	49	248.60
2009-04-30	27,000	28,210	25,800	26,730	94	267.30
2009-04-27	23,250	23,250	21,700	22,500	70	225
2009-04-24	19,000	20,250	19,000	20,250	67	202.50
2009-04-23	18,200	18,610	18,200	18,250	10	182.50
2009-04-22	18,500	18,500	18,250	18,270	25	182.70
2009-04-21	18,400	18,600	18,300	18,600	26	186
2009-04-20	18,700	18,900	18,600	18,600	16	186
2009-04-17	18,500	18,500	18,340	18,500	3	185
2009-04-16	18,800	18,800	17,950	18,130	14	181.30
2009-04-15	19,000	19,000	18,600	18,600	2	186
2009-04-14	19,220	19,220	18,500	18,500	14	185
2009-04-13	17,820	17,820	17,400	17,500	6	175
2009-04-10	18,210	18,620	18,000	18,620	28	186.20
2009-04-09	19,200	19,400	18,410	18,410	20	184.10
2009-04-08	19,320	19,320	19,200	19,200	20	192
2009-04-07	19,310	21,400	19,310	19,700	28	197
2009-04-06	19,410	19,900	19,400	19,450	27	194.50
2009-04-03	20,110	20,710	20,110	20,710	2	207.10
2009-04-02	19,310	19,500	19,310	19,310	15	193.10
2009-04-01	19,500	20,000	19,400	19,400	23	194
2009-03-31	21,000	21,000	19,510	19,520	11	195.20
2009-03-30	19,700	20,100	19,700	20,000	500	200
2009-03-27	19,560	20,470	19,550	20,470	8	204.70
2009-03-26	19,410	19,420	19,410	19,420	398	194.20
2009-03-25	22,810	22,810	21,300	21,310	13	213.10
2009-03-24	21,910	23,010	21,910	22,810	65	228.10
2009-03-23	20,750	20,750	19,310	20,410	52	204.10
2009-03-19	21,000	21,000	20,800	20,810	42	208.10
2009-03-18	21,100	21,200	20,500	21,000	49	210
2009-03-17	20,900	21,200	20,900	20,900	42	209
2009-03-16	20,300	20,900	20,300	20,900	37	209
2009-03-12	18,900	18,900	18,900	18,900	2	189
2009-03-11	19,010	19,010	18,800	18,800	21	188
2009-03-10	18,900	19,100	18,900	19,000	35	190
2009-03-09	17,200	17,200	17,000	17,100	76	171
2009-03-06	17,900	18,100	17,900	18,100	9	181
2009-03-05	17,820	17,820	17,820	17,820	1	178.20
2009-03-04	19,000	19,800	17,800	17,810	75	178.10
2009-03-03	18,880	19,000	18,300	19,000	32	190
2009-03-02	19,000	19,000	18,500	18,900	163	189
2009-02-27	17,600	17,600	17,000	17,000	69	170
2009-02-26	16,510	18,400	16,510	18,400	121	184
2009-02-25	16,490	16,490	16,400	16,400	8	164
2009-02-24	16,100	16,100	16,000	16,000	15	160
2009-02-23	16,000	16,100	15,800	16,100	27	161
2009-02-20	16,300	16,900	16,000	16,000	38	160
2009-02-19	16,000	16,320	16,000	16,300	20	163
2009-02-18	15,790	16,100	15,790	16,000	24	160
2009-02-17	14,700	16,000	14,700	15,980	62	159.80
2009-02-16	14,310	14,860	14,310	14,700	36	147
2009-02-13	14,300	14,300	14,300	14,300	8	143
2009-02-12	14,050	14,300	14,050	14,300	45	143
2009-02-10	13,700	14,200	13,700	14,050	31	140.50
2009-02-09	13,500	13,500	12,900	13,500	26	135
2009-02-06	14,800	14,800	13,500	13,500	45	135
2009-02-05	13,800	14,700	13,800	14,500	75	145
2009-02-04	15,200	15,200	13,100	13,500	100	135
2009-02-03	13,500	14,600	13,500	14,600	40	146
2009-02-02	13,200	13,220	12,600	12,600	89	126
2009-01-30	13,500	13,500	12,530	13,500	62	135
2009-01-29	16,500	16,500	14,500	14,500	104	145
2009-01-28	16,450	16,450	16,450	16,450	34	164.50
2009-01-27	13,250	13,600	13,250	13,600	19	136
2009-01-26	12,310	12,450	12,310	12,450	12	124.50
2009-01-23	11,610	12,450	11,380	11,510	28	115.10
2009-01-22	11,360	11,600	11,280	11,600	21	116
2009-01-21	11,760	11,760	11,340	11,350	11	113.50
2009-01-20	12,120	12,120	11,510	11,750	37	117.50
2009-01-19	12,020	12,110	11,600	12,110	40	121.10
2009-01-16	12,990	12,990	12,990	12,990	1	129.90
2009-01-14	12,200	13,000	12,000	13,000	34	130
2009-01-13	12,300	12,900	12,300	12,900	31	129
2009-01-09	14,200	14,200	12,720	13,300	61	133
2009-01-08	14,520	14,720	14,520	14,720	6	147.20
2009-01-07	14,550	14,550	14,300	14,510	38	145.10
2009-01-06	13,630	15,500	13,630	14,510	40	145.10
2009-01-05	14,010	14,010	13,610	13,620	64	136.20

分割・併合履歴： [2013-06-26]1株→100株 [2005-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31