3744 サイオス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	30,700	30,700	29,900	29,900	104	299
2012-12-27	31,450	31,450	30,200	30,200	64	302
2012-12-26	29,680	31,700	29,670	31,700	124	317
2012-12-25	29,560	30,100	29,280	29,710	93	297.10
2012-12-21	30,000	30,250	29,520	29,520	107	295.20
2012-12-20	30,250	30,300	29,800	30,300	98	303
2012-12-19	30,000	30,350	29,850	30,300	78	303
2012-12-18	29,900	30,900	29,700	30,000	185	300
2012-12-17	31,950	31,950	29,260	29,400	364	294
2012-12-14	29,840	31,000	28,510	30,000	523	300
2012-12-13	28,220	28,500	28,140	28,340	54	283.40
2012-12-12	28,350	28,400	28,200	28,400	66	284
2012-12-11	28,940	28,940	28,280	28,350	39	283.50
2012-12-10	28,230	28,650	28,220	28,240	69	282.40
2012-12-07	28,350	28,400	28,130	28,130	75	281.30
2012-12-06	28,500	28,500	27,600	28,460	147	284.60
2012-12-05	29,280	29,280	28,280	28,330	128	283.30
2012-12-04	29,030	29,400	28,800	29,280	95	292.80
2012-12-03	30,000	30,000	28,850	29,360	98	293.60
2012-11-30	29,050	30,800	28,750	30,500	167	305
2012-11-29	29,130	29,310	28,660	28,980	82	289.80
2012-11-28	28,650	29,790	28,570	28,630	79	286.30
2012-11-27	28,620	29,200	28,620	28,700	40	287
2012-11-26	29,040	29,040	28,560	28,640	106	286.40
2012-11-22	29,140	29,500	29,000	29,040	120	290.40
2012-11-21	29,500	29,500	28,960	29,300	57	293
2012-11-20	28,950	30,050	28,950	29,410	111	294.10
2012-11-19	28,970	29,190	28,400	29,000	34	290
2012-11-16	29,060	29,060	28,330	28,980	46	289.80
2012-11-15	28,650	29,050	28,100	28,980	35	289.80
2012-11-14	27,910	29,070	27,900	29,050	61	290.50
2012-11-13	28,640	28,640	27,910	27,920	199	279.20
2012-11-12	29,300	30,000	28,640	28,640	288	286.40
2012-11-09	32,450	32,450	28,050	29,200	656	292
2012-11-08	32,850	32,850	31,750	32,450	99	324.50
2012-11-07	33,050	33,600	31,600	33,550	373	335.50
2012-11-06	33,100	34,400	32,350	33,550	391	335.50
2012-11-05	33,800	37,000	32,250	32,900	1,091	329
2012-11-02	30,100	33,150	30,100	31,700	810	317
2012-11-01	30,550	30,600	28,200	29,000	296	290
2012-10-31	27,700	31,600	27,700	31,250	655	312.50
2012-10-30	28,500	30,450	27,200	27,200	333	272
2012-10-29	27,110	28,000	27,000	28,000	82	280
2012-10-26	28,110	28,250	27,010	27,280	103	272.80
2012-10-25	26,580	28,200	26,400	28,000	61	280
2012-10-24	26,070	26,300	26,030	26,150	23	261.50
2012-10-23	27,000	27,000	26,000	26,500	22	265
2012-10-22	27,490	27,490	27,490	27,490	4	274.90
2012-10-19	27,500	27,500	26,610	27,000	46	270
2012-10-18	26,460	27,400	26,460	26,470	42	264.70
2012-10-17	26,590	26,600	25,910	25,930	22	259.30
2012-10-16	25,900	26,200	25,900	26,200	66	262
2012-10-15	26,000	26,100	26,000	26,050	48	260.50
2012-10-12	25,750	26,190	25,750	25,820	6	258.20
2012-10-11	25,840	26,790	25,560	25,760	47	257.60
2012-10-10	25,760	25,980	25,760	25,840	43	258.40
2012-10-09	26,350	26,370	26,000	26,100	33	261
2012-10-05	25,050	26,430	25,050	26,390	60	263.90
2012-10-04	25,060	25,280	25,000	25,020	18	250.20
2012-10-03	25,050	25,550	25,020	25,030	49	250.30
2012-10-02	25,970	25,970	25,550	25,550	12	255.50
2012-10-01	25,800	25,990	25,500	25,900	22	259
2012-09-28	25,420	25,880	25,420	25,450	45	254.50
2012-09-27	24,780	25,590	24,400	24,920	44	249.20
2012-09-26	25,820	25,890	24,510	24,780	132	247.80
2012-09-25	26,190	26,290	25,800	26,290	45	262.90
2012-09-24	26,040	26,190	26,000	26,190	24	261.90
2012-09-21	26,030	26,720	26,020	26,050	32	260.50
2012-09-20	26,050	26,480	26,010	26,010	31	260.10
2012-09-19	26,010	26,230	26,010	26,230	30	262.30
2012-09-18	26,200	26,990	26,010	26,990	61	269.90
2012-09-14	26,210	26,490	26,120	26,490	8	264.90
2012-09-13	27,380	27,380	26,700	26,700	7	267
2012-09-12	26,600	27,390	26,200	27,390	74	273.90
2012-09-11	26,600	26,600	26,200	26,600	36	266
2012-09-10	26,760	26,760	26,200	26,590	14	265.90
2012-09-07	27,010	27,010	26,010	26,260	51	262.60
2012-09-06	26,680	26,770	26,550	26,770	54	267.70
2012-09-05	27,200	27,200	26,100	26,500	107	265
2012-09-04	26,500	28,450	26,500	26,950	165	269.50
2012-09-03	28,880	28,880	26,750	27,500	358	275
2012-08-31	30,950	30,950	28,220	29,880	1,841	298.80
2012-08-30	26,400	26,400	25,610	25,950	159	259.50
2012-08-29	30,050	30,050	26,000	26,900	835	269
2012-08-28	25,310	25,870	25,040	25,100	141	251
2012-08-27	25,020	25,100	24,030	24,590	126	245.90
2012-08-24	24,700	25,440	24,500	25,440	62	254.40
2012-08-23	24,690	24,690	24,200	24,200	119	242
2012-08-22	24,320	25,000	24,190	24,190	240	241.90
2012-08-21	21,990	23,960	21,850	23,320	87	233.20
2012-08-20	22,200	22,350	21,750	22,130	99	221.30
2012-08-17	21,840	22,290	21,820	22,200	25	222
2012-08-16	21,800	22,180	21,480	21,800	110	218
2012-08-15	21,710	22,360	21,700	22,300	91	223
2012-08-14	21,790	22,180	21,790	22,180	86	221.80
2012-08-13	21,040	22,990	21,040	21,910	92	219.10
2012-08-10	22,210	22,590	22,030	22,040	67	220.40
2012-08-09	22,990	22,990	22,320	22,790	31	227.90
2012-08-08	21,950	23,190	21,820	22,990	153	229.90
2012-08-07	21,510	23,300	21,500	22,950	152	229.50
2012-08-06	22,930	23,000	22,000	22,010	130	220.10
2012-08-03	22,880	24,980	22,800	23,430	368	234.30
2012-08-02	22,810	23,300	22,410	22,990	197	229.90
2012-08-01	23,300	23,300	22,210	22,950	125	229.50
2012-07-31	22,310	23,690	21,610	22,800	546	228
2012-07-30	24,450	24,450	22,510	22,800	647	228
2012-07-27	25,040	25,500	23,830	24,900	759	249
2012-07-26	26,290	26,290	24,790	25,040	2,743	250.40
2012-07-25	33,550	33,650	28,710	29,790	968	297.90
2012-07-24	32,000	34,350	31,700	32,850	700	328.50
2012-07-23	32,650	33,900	31,000	31,800	344	318
2012-07-20	31,400	34,800	30,200	34,050	848	340.50
2012-07-19	29,500	30,550	29,170	30,000	104	300
2012-07-18	30,150	31,400	29,120	29,180	412	291.80
2012-07-17	28,500	33,100	28,500	30,400	1,840	304
2012-07-13	27,530	28,700	27,500	28,100	86	281
2012-07-12	27,650	27,650	27,260	27,510	65	275.10
2012-07-11	29,100	29,100	27,500	28,150	150	281.50
2012-07-10	27,900	28,650	26,980	28,600	164	286
2012-07-09	27,210	28,000	27,000	27,500	287	275
2012-07-06	27,710	28,990	27,410	27,600	87	276
2012-07-05	28,000	29,000	27,200	27,210	386	272.10
2012-07-04	30,700	30,700	27,350	28,790	641	287.90
2012-07-03	25,520	30,600	25,330	30,000	843	300
2012-07-02	26,300	26,500	25,600	25,600	49	256
2012-06-29	25,500	26,500	25,230	25,800	100	258
2012-06-28	27,100	27,100	25,510	25,610	145	256.10
2012-06-27	26,260	28,100	25,600	27,240	410	272.40
2012-06-26	25,750	26,250	25,200	26,250	99	262.50
2012-06-25	25,000	26,250	24,900	26,250	86	262.50
2012-06-22	25,040	25,500	25,000	25,000	77	250
2012-06-21	26,000	26,100	25,400	25,410	82	254.10
2012-06-20	27,490	27,820	25,550	26,000	201	260
2012-06-19	25,500	28,780	24,270	27,490	526	274.90
2012-06-18	23,500	25,700	23,250	24,810	120	248.10
2012-06-15	22,400	23,500	22,400	23,440	108	234.40
2012-06-14	22,740	23,600	21,620	22,400	254	224
2012-06-13	23,850	23,850	23,100	23,240	92	232.40
2012-06-12	23,010	23,950	22,610	23,480	99	234.80
2012-06-11	23,600	23,600	22,540	23,500	157	235
2012-06-08	24,480	24,900	22,980	23,100	382	231
2012-06-07	27,830	28,390	23,330	24,980	1,010	249.80
2012-06-06	20,330	25,830	20,330	25,830	1,449	258.30
2012-06-05	20,300	20,830	19,800	20,830	29	208.30
2012-06-04	20,510	20,510	19,620	19,650	34	196.50
2012-06-01	21,290	21,290	21,290	21,290	1	212.90
2012-05-31	20,010	21,500	20,010	20,510	29	205.10
2012-05-30	20,500	20,990	20,010	20,220	31	202.20
2012-05-29	19,560	20,000	19,200	20,000	17	200
2012-05-28	21,000	21,500	20,000	20,000	127	200
2012-05-25	19,000	20,990	19,000	20,000	57	200
2012-05-24	19,500	19,500	18,700	18,810	55	188.10
2012-05-23	18,190	20,800	18,000	20,000	64	200
2012-05-22	17,910	17,910	17,910	17,910	1	179.10
2012-05-21	17,950	17,950	17,880	17,880	13	178.80
2012-05-18	18,030	18,200	18,030	18,200	3	182
2012-05-17	18,320	18,770	18,310	18,770	6	187.70
2012-05-16	18,000	19,200	18,000	18,500	21	185
2012-05-15	19,200	19,200	17,480	17,900	72	179
2012-05-14	19,550	19,550	19,310	19,330	17	193.30
2012-05-11	20,290	20,290	19,600	19,900	24	199
2012-05-10	20,100	20,100	20,000	20,010	16	200.10
2012-05-09	20,250	20,410	20,150	20,300	27	203
2012-05-08	20,050	21,000	20,050	20,500	26	205
2012-05-07	20,130	20,300	20,100	20,300	25	203
2012-05-02	20,500	20,700	20,040	20,210	97	202.10
2012-05-01	22,000	22,880	20,610	20,710	226	207.10
2012-04-27	21,500	23,200	21,000	21,000	1,414	210
2012-04-26	18,500	19,500	18,500	19,200	64	192
2012-04-25	18,300	18,500	18,300	18,500	7	185
2012-04-24	18,220	18,300	18,200	18,300	29	183
2012-04-23	18,850	18,850	18,120	18,500	26	185
2012-04-20	18,600	18,600	18,600	18,600	1	186
2012-04-19	18,350	18,840	18,350	18,800	30	188
2012-04-18	18,310	18,310	18,090	18,090	7	180.90
2012-04-17	18,080	18,090	17,880	18,090	21	180.90
2012-04-16	18,030	18,200	17,990	18,080	16	180.80
2012-04-13	18,600	18,600	18,300	18,590	14	185.90
2012-04-12	18,220	18,230	18,200	18,200	31	182
2012-04-11	18,300	18,300	18,200	18,300	9	183
2012-04-10	18,440	18,700	18,440	18,460	17	184.60
2012-04-09	18,840	18,840	18,840	18,840	3	188.40
2012-04-05	18,740	18,850	18,010	18,850	52	188.50
2012-04-04	19,980	19,980	18,900	19,190	23	191.90
2012-04-03	19,390	20,000	19,010	19,950	82	199.50
2012-04-02	19,490	19,500	19,000	19,000	18	190
2012-03-30	18,800	19,980	18,800	19,120	21	191.20
2012-03-29	18,700	18,710	18,670	18,710	3	187.10
2012-03-28	19,460	19,460	18,630	18,710	30	187.10
2012-03-27	18,930	19,080	18,890	19,080	12	190.80
2012-03-26	19,000	19,350	18,510	18,870	25	188.70
2012-03-23	19,000	19,400	18,600	18,600	21	186
2012-03-22	18,530	18,800	18,530	18,800	12	188
2012-03-21	18,510	18,820	18,410	18,510	67	185.10
2012-03-19	19,400	19,500	18,750	18,800	13	188
2012-03-16	19,220	19,410	18,540	19,400	46	194
2012-03-15	19,400	19,400	18,820	18,820	32	188.20
2012-03-14	20,200	20,200	19,100	19,800	84	198
2012-03-13	19,200	20,990	18,500	19,000	249	190
2012-03-12	18,110	18,870	18,110	18,800	49	188
2012-03-09	17,850	18,200	17,850	18,020	49	180.20
2012-03-08	17,950	17,950	17,800	17,800	8	178
2012-03-07	17,510	17,700	17,500	17,560	24	175.60
2012-03-06	17,800	17,800	17,800	17,800	8	178
2012-03-05	17,690	17,800	17,690	17,800	17	178
2012-03-02	17,800	17,800	17,610	17,610	27	176.10
2012-03-01	17,610	17,630	17,500	17,580	46	175.80
2012-02-29	17,950	18,000	17,800	17,810	28	178.10
2012-02-28	17,970	17,970	17,500	17,950	57	179.50
2012-02-27	19,470	19,470	17,970	17,970	63	179.70
2012-02-24	19,950	20,000	18,500	18,950	53	189.50
2012-02-23	19,000	20,000	18,900	20,000	81	200
2012-02-22	17,990	19,900	17,990	19,900	163	199
2012-02-21	18,000	18,000	17,700	18,000	19	180
2012-02-20	18,150	18,400	17,970	17,970	33	179.70
2012-02-17	17,540	18,000	17,540	17,750	22	177.50
2012-02-16	17,120	17,250	17,120	17,140	14	171.40
2012-02-15	17,030	17,180	17,030	17,050	23	170.50
2012-02-14	17,000	17,000	16,900	17,000	28	170
2012-02-13	16,870	17,010	16,870	17,010	10	170.10
2012-02-10	17,300	17,310	17,010	17,300	13	173
2012-02-09	17,150	17,310	17,000	17,310	6	173.10
2012-02-08	17,150	17,300	17,000	17,000	15	170
2012-02-07	16,860	17,110	16,860	17,110	7	171.10
2012-02-06	17,300	17,300	16,800	17,000	34	170
2012-02-03	17,050	17,200	16,660	17,200	65	172
2012-02-02	17,310	17,700	17,300	17,700	12	177
2012-02-01	17,200	17,210	17,000	17,000	15	170
2012-01-31	17,800	17,800	17,200	17,490	9	174.90
2012-01-30	18,180	18,200	17,780	18,200	23	182
2012-01-27	17,900	17,900	17,710	17,780	9	177.80
2012-01-26	17,600	17,960	17,230	17,690	20	176.90
2012-01-25	17,300	17,840	17,020	17,840	19	178.40
2012-01-24	17,800	17,800	16,840	17,500	16	175
2012-01-23	17,680	17,850	17,670	17,800	19	178
2012-01-20	16,810	17,670	16,810	17,140	39	171.40
2012-01-19	17,000	17,480	16,700	16,800	46	168
2012-01-18	17,800	17,800	17,000	17,200	26	172
2012-01-17	16,810	17,800	16,810	17,800	19	178
2012-01-16	17,510	17,770	17,110	17,210	18	172.10
2012-01-13	17,990	18,000	17,500	17,500	12	175
2012-01-12	18,000	18,000	17,500	18,000	8	180
2012-01-11	18,100	18,100	17,630	17,630	12	176.30
2012-01-10	18,500	18,500	17,500	18,100	15	181
2012-01-06	19,900	20,130	18,600	18,600	31	186
2012-01-05	19,130	19,500	18,600	19,500	66	195
2012-01-04	17,000	20,130	16,990	20,130	90	201.30

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