3744 サイオス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	25,600	26,000	24,300	25,000	129	250
2010-12-29	26,630	27,000	25,530	27,000	249	270
2010-12-28	24,500	29,000	23,600	27,630	615	276.30
2010-12-27	23,980	24,940	23,200	24,000	124	240
2010-12-24	22,500	23,980	22,100	23,980	111	239.80
2010-12-22	23,800	24,800	23,000	24,500	259	245
2010-12-21	20,690	24,930	20,400	21,800	296	218
2010-12-20	20,000	20,550	20,000	20,190	70	201.90
2010-12-17	20,520	20,860	20,000	20,090	100	200.90
2010-12-16	20,910	21,000	20,570	20,660	45	206.60
2010-12-15	21,050	21,550	20,910	20,910	54	209.10
2010-12-14	21,740	21,800	20,610	21,000	270	210
2010-12-13	24,400	25,500	21,500	22,020	321	220.20
2010-12-10	20,800	23,900	20,500	23,900	437	239
2010-12-09	19,500	20,600	19,350	19,900	121	199
2010-12-08	19,400	19,400	18,200	19,300	42	193
2010-12-07	18,600	19,000	18,600	19,000	36	190
2010-12-06	18,300	18,880	18,300	18,600	52	186
2010-12-03	17,900	18,700	17,900	18,300	19	183
2010-12-01	17,910	17,930	17,500	17,500	37	175
2010-11-30	18,480	18,480	18,080	18,080	34	180.80
2010-11-29	18,490	18,500	18,490	18,490	45	184.90
2010-11-26	19,900	19,980	18,300	19,290	50	192.90
2010-11-25	17,810	19,300	17,810	19,300	55	193
2010-11-24	18,000	18,390	17,610	17,700	35	177
2010-11-22	18,990	19,100	17,520	18,560	52	185.60
2010-11-19	17,400	18,600	17,400	18,600	16	186
2010-11-18	18,480	18,480	17,280	18,200	27	182
2010-11-17	16,800	19,000	16,800	17,700	95	177
2010-11-16	15,520	16,000	15,520	16,000	22	160
2010-11-12	14,830	15,000	14,820	14,820	7	148.20
2010-11-11	14,700	15,000	14,130	15,000	19	150
2010-11-10	14,110	14,600	14,000	14,100	8	141
2010-11-09	13,500	14,100	13,500	14,100	5	141
2010-11-08	13,390	14,100	13,390	14,100	29	141
2010-11-05	13,650	13,950	13,650	13,950	5	139.50
2010-11-04	13,210	13,950	13,210	13,950	8	139.50
2010-11-02	13,460	13,460	13,460	13,460	6	134.60
2010-11-01	14,000	14,000	13,760	13,760	34	137.60
2010-10-29	14,390	14,390	14,380	14,390	5	143.90
2010-10-28	14,520	14,520	13,920	13,920	34	139.20
2010-10-27	14,000	14,050	13,920	13,920	28	139.20
2010-10-26	14,970	15,400	14,500	14,520	52	145.20
2010-10-25	14,000	14,800	13,950	13,950	25	139.50
2010-10-22	14,500	14,500	14,120	14,120	16	141.20
2010-10-21	14,610	14,610	14,300	14,600	17	146
2010-10-20	14,800	14,800	14,800	14,800	15	148
2010-10-19	14,800	15,000	14,800	14,810	7	148.10
2010-10-18	15,000	15,000	14,990	14,990	14	149.90
2010-10-15	15,120	15,200	15,100	15,100	21	151
2010-10-14	16,310	16,310	15,100	15,450	28	154.50
2010-10-13	16,500	16,500	16,490	16,500	15	165
2010-10-12	16,700	16,700	16,400	16,700	6	167
2010-10-08	16,800	17,100	16,800	17,100	26	171
2010-10-07	16,500	16,500	16,500	16,500	8	165
2010-10-06	16,510	16,510	16,410	16,500	22	165
2010-10-05	16,510	16,600	16,500	16,500	21	165
2010-10-04	16,910	16,990	16,700	16,990	17	169.90
2010-10-01	17,160	17,160	16,890	16,950	67	169.50
2010-09-30	17,600	17,600	17,550	17,560	13	175.60
2010-09-29	18,110	18,110	17,560	17,560	15	175.60
2010-09-28	18,900	18,900	18,900	18,900	22	189
2010-09-27	18,740	18,740	17,940	18,500	44	185
2010-09-24	18,000	18,010	17,940	17,940	11	179.40
2010-09-22	18,100	18,100	18,000	18,010	15	180.10
2010-09-21	18,450	18,850	18,000	18,000	22	180
2010-09-17	18,700	18,700	18,510	18,510	8	185.10
2010-09-16	18,800	18,800	18,560	18,800	12	188
2010-09-15	18,700	18,700	18,530	18,600	8	186
2010-09-14	18,600	18,990	18,530	18,530	15	185.30
2010-09-13	18,600	18,700	18,600	18,600	16	186
2010-09-10	18,700	18,700	18,700	18,700	1	187
2010-09-09	18,610	18,610	18,600	18,600	2	186
2010-09-08	18,700	18,700	18,600	18,600	9	186
2010-09-07	18,800	18,800	18,800	18,800	1	188
2010-09-06	18,830	18,830	18,210	18,600	11	186
2010-09-03	18,830	18,830	18,830	18,830	1	188.30
2010-09-02	19,250	19,250	19,000	19,000	27	190
2010-09-01	19,750	19,750	19,750	19,750	1	197.50
2010-08-31	19,800	19,800	19,110	19,110	10	191.10
2010-08-30	19,900	20,000	19,900	20,000	29	200
2010-08-27	19,390	19,390	19,000	19,010	4	190.10
2010-08-26	19,150	19,150	18,010	18,190	32	181.90
2010-08-25	18,550	18,550	18,010	18,010	37	180.10
2010-08-24	18,900	19,000	18,630	18,630	17	186.30
2010-08-23	18,670	19,000	18,650	19,000	6	190
2010-08-20	19,600	19,600	18,800	19,000	6	190
2010-08-19	19,600	19,600	19,600	19,600	2	196
2010-08-18	18,830	18,830	18,800	18,800	22	188
2010-08-17	18,800	18,820	18,800	18,820	8	188.20
2010-08-16	19,900	19,900	19,000	19,000	17	190
2010-08-13	18,700	19,200	18,670	18,800	72	188
2010-08-12	19,500	19,500	19,100	19,500	15	195
2010-08-11	20,000	20,000	19,550	19,950	15	199.50
2010-08-10	19,620	20,500	19,530	20,400	42	204
2010-08-09	19,560	20,390	19,560	20,300	23	203
2010-08-06	19,550	19,600	19,550	19,600	23	196
2010-08-05	19,510	20,500	19,510	19,530	23	195.30
2010-08-04	19,900	19,900	19,510	19,600	13	196
2010-08-03	20,150	20,150	19,800	20,100	34	201
2010-08-02	19,590	20,500	19,590	20,000	30	200
2010-07-30	19,980	19,990	19,880	19,990	17	199.90
2010-07-29	19,860	20,750	19,850	19,970	46	199.70
2010-07-28	19,800	20,880	19,190	20,860	224	208.60
2010-07-27	21,210	22,000	21,210	21,300	30	213
2010-07-26	21,020	22,020	21,020	21,630	96	216.30
2010-07-23	21,510	22,500	21,310	22,500	17	225
2010-07-22	21,800	21,810	21,000	21,000	24	210
2010-07-21	22,000	22,800	22,000	22,100	31	221
2010-07-20	22,310	23,000	22,310	23,000	4	230
2010-07-16	23,300	23,300	22,200	22,200	17	222
2010-07-15	24,450	24,450	23,110	23,110	16	231.10
2010-07-14	23,830	24,750	23,830	24,060	34	240.60
2010-07-13	25,510	25,510	24,800	24,800	18	248
2010-07-12	26,800	26,800	25,700	25,700	14	257
2010-07-09	24,500	25,800	24,500	25,800	8	258
2010-07-08	23,990	24,500	23,990	24,500	40	245
2010-07-07	24,500	24,500	23,510	23,510	33	235.10
2010-07-06	24,500	24,500	23,220	23,900	46	239
2010-07-05	24,480	24,500	23,500	24,450	19	244.50
2010-07-02	23,100	24,110	23,100	24,110	9	241.10
2010-07-01	24,490	24,500	23,500	23,500	16	235
2010-06-30	23,000	23,990	22,800	23,990	23	239.90
2010-06-29	23,500	24,400	23,000	23,000	40	230
2010-06-28	25,550	25,550	22,800	23,500	60	235
2010-06-25	26,500	26,500	26,000	26,010	45	260.10
2010-06-24	26,300	27,000	26,200	27,000	28	270
2010-06-23	26,010	26,020	26,010	26,020	4	260.20
2010-06-22	26,100	26,490	26,000	26,490	25	264.90
2010-06-21	25,710	27,090	25,710	26,600	40	266
2010-06-18	26,500	26,990	25,870	26,000	29	260
2010-06-17	27,100	27,500	26,680	27,000	47	270
2010-06-16	27,390	28,600	27,070	27,070	71	270.70
2010-06-15	29,000	29,000	27,000	27,080	111	270.80
2010-06-14	29,810	30,700	29,220	29,300	55	293
2010-06-11	31,200	31,900	29,000	29,800	201	298
2010-06-10	32,800	32,800	28,300	29,990	446	299.90
2010-06-09	27,110	32,100	27,110	32,100	363	321
2010-06-08	25,900	27,650	25,890	27,100	88	271
2010-06-07	25,200	26,500	25,100	26,400	82	264
2010-06-04	26,500	26,780	25,700	26,700	62	267
2010-06-03	26,400	27,200	26,000	26,850	118	268.50
2010-06-02	24,500	26,500	23,600	25,000	83	250
2010-06-01	24,000	24,600	23,500	24,500	142	245
2010-05-31	25,990	26,500	24,000	25,000	163	250
2010-05-28	24,060	25,490	23,000	25,490	74	254.90
2010-05-27	23,530	23,530	22,100	22,700	56	227
2010-05-26	22,000	22,030	20,000	22,030	150	220.30
2010-05-25	24,500	24,500	22,000	22,290	92	222.90
2010-05-24	23,600	24,450	23,200	24,450	66	244.50
2010-05-21	23,000	23,090	22,050	22,100	140	221
2010-05-20	25,100	25,300	24,000	24,000	90	240
2010-05-19	22,510	26,000	22,000	25,100	222	251
2010-05-18	26,750	27,300	25,000	25,010	91	250.10
2010-05-17	29,300	29,500	26,700	26,720	71	267.20
2010-05-14	28,900	30,450	28,500	30,000	51	300
2010-05-13	30,100	30,300	29,000	29,400	29	294
2010-05-12	30,650	31,000	28,500	29,890	113	298.90
2010-05-11	32,700	32,700	30,100	30,550	92	305.50
2010-05-10	34,400	34,400	31,000	32,600	81	326
2010-05-07	31,600	33,800	31,600	33,000	172	330
2010-05-06	39,000	39,000	36,350	36,350	65	363.50
2010-04-30	39,400	39,500	38,600	39,200	100	392
2010-04-28	37,500	38,900	36,800	38,200	278	382
2010-04-27	40,500	41,500	40,500	41,500	192	415
2010-04-26	38,400	40,800	36,800	40,800	147	408
2010-04-23	36,850	38,550	36,850	37,750	46	377.50
2010-04-22	39,600	39,600	37,500	37,500	124	375
2010-04-21	38,200	38,200	36,100	37,500	157	375
2010-04-20	38,600	40,000	35,000	35,400	394	354
2010-04-19	40,000	40,000	36,100	40,000	432	400
2010-04-16	41,850	43,000	40,500	41,150	452	411.50
2010-04-15	49,500	49,500	41,000	41,700	1,533	417
2010-04-14	46,000	46,000	44,600	46,000	1,355	460
2010-04-13	34,750	39,000	34,750	39,000	481	390
2010-04-12	27,000	32,000	26,500	32,000	590	320
2010-04-09	27,450	27,450	26,100	27,000	60	270
2010-04-08	26,500	27,400	26,500	27,350	6	273.50
2010-04-07	26,500	26,900	26,000	26,900	10	269
2010-04-06	26,600	26,600	26,000	26,000	33	260
2010-04-05	27,200	27,200	26,300	26,680	18	266.80
2010-04-02	25,600	26,900	25,600	26,850	38	268.50
2010-04-01	27,900	27,900	25,600	25,600	94	256
2010-03-31	27,500	28,500	27,000	28,000	48	280
2010-03-30	26,600	27,600	26,600	27,000	106	270
2010-03-29	30,450	30,450	27,100	27,100	103	271
2010-03-26	27,000	30,000	26,500	29,950	169	299.50
2010-03-25	24,910	26,000	23,600	26,000	49	260
2010-03-24	26,000	26,000	24,500	25,500	44	255
2010-03-23	27,100	27,100	26,700	26,700	65	267
2010-03-19	26,800	26,800	24,300	26,600	67	266
2010-03-18	27,500	27,500	23,600	26,500	220	265
2010-03-17	23,200	27,300	22,500	25,500	112	255
2010-03-16	20,150	23,600	20,150	22,300	77	223
2010-03-15	20,510	20,920	20,100	20,200	9	202
2010-03-12	20,200	20,900	20,150	20,900	17	209
2010-03-11	20,400	20,400	20,150	20,150	4	201.50
2010-03-09	20,930	20,930	20,020	20,020	3	200.20
2010-03-08	19,700	20,930	19,700	20,930	14	209.30
2010-03-05	19,900	19,900	19,810	19,810	5	198.10
2010-03-04	20,110	20,110	19,600	19,600	77	196
2010-03-03	20,980	20,980	20,980	20,980	1	209.80
2010-03-02	21,000	21,400	20,100	20,100	16	201
2010-03-01	21,900	21,900	21,000	21,000	30	210
2010-02-26	19,900	20,500	19,600	19,600	27	196
2010-02-25	20,410	21,500	19,100	19,500	166	195
2010-02-24	19,000	20,400	19,000	20,400	12	204
2010-02-23	19,100	19,100	19,000	19,020	10	190.20
2010-02-22	19,000	19,000	19,000	19,000	10	190
2010-02-19	19,800	19,800	19,600	19,600	8	196
2010-02-18	19,100	19,780	19,100	19,680	13	196.80
2010-02-17	19,110	19,110	19,110	19,110	1	191.10
2010-02-16	19,100	19,110	19,100	19,110	19	191.10
2010-02-15	20,500	20,500	19,500	19,500	4	195
2010-02-10	19,510	19,510	19,510	19,510	1	195.10
2010-02-09	19,010	19,010	19,010	19,010	2	190.10
2010-02-08	19,100	19,150	19,100	19,150	5	191.50
2010-02-05	19,000	19,100	18,900	19,100	33	191
2010-02-04	20,830	20,900	20,000	20,000	32	200
2010-02-03	20,800	21,800	20,800	21,800	2	218
2010-02-02	22,410	22,410	21,310	22,310	7	223.10
2010-02-01	21,970	21,970	21,950	21,950	2	219.50
2010-01-29	21,010	21,600	20,500	21,600	16	216
2010-01-28	23,500	24,100	22,000	22,500	65	225
2010-01-27	22,000	23,000	22,000	23,000	8	230
2010-01-26	23,000	23,000	20,710	21,050	26	210.50
2010-01-25	20,500	22,900	20,000	22,900	28	229
2010-01-21	20,800	21,500	20,510	21,000	8	210
2010-01-20	21,100	21,100	20,800	20,800	3	208
2010-01-19	21,800	21,800	21,800	21,800	2	218
2010-01-18	21,200	21,700	20,700	21,700	9	217
2010-01-15	21,200	22,200	21,200	22,200	11	222
2010-01-14	21,100	21,200	20,600	21,200	7	212
2010-01-13	21,500	21,500	20,300	21,100	35	211
2010-01-12	21,500	21,600	21,000	21,500	17	215
2010-01-07	22,000	22,300	21,000	21,300	13	213
2010-01-06	21,010	21,300	21,010	21,300	2	213
2010-01-05	21,300	21,300	21,300	21,300	1	213
2010-01-04	23,000	23,000	21,010	21,010	9	210.10

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