3744 サイオス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	665	717	662	707	68,100	707
2013-12-27	646	668	646	658	29,700	658
2013-12-26	658	710	650	661	49,200	661
2013-12-25	655	664	630	647	53,100	647
2013-12-24	661	662	610	635	87,200	635
2013-12-20	675	700	660	665	49,600	665
2013-12-19	720	750	685	685	94,200	685
2013-12-18	669	757	651	735	161,300	735
2013-12-17	720	777	685	689	317,700	689
2013-12-16	715	780	714	780	252,500	780
2013-12-13	685	690	640	680	107,300	680
2013-12-12	738	747	631	715	356,500	715
2013-12-11	579	668	572	668	308,200	668
2013-12-10	581	581	568	568	10,200	568
2013-12-09	581	581	575	580	8,400	580
2013-12-06	570	574	569	574	20,700	574
2013-12-05	579	579	570	571	7,700	571
2013-12-04	591	591	572	580	14,300	580
2013-12-03	608	608	581	585	30,000	585
2013-12-02	572	606	572	587	16,600	587
2013-11-29	569	571	565	568	8,600	568
2013-11-28	575	575	568	569	5,900	569
2013-11-27	567	577	562	570	10,000	570
2013-11-26	551	574	550	567	12,500	567
2013-11-25	568	569	561	561	4,100	561
2013-11-22	553	565	553	557	9,800	557
2013-11-21	565	567	556	556	6,100	556
2013-11-20	556	570	555	559	5,900	559
2013-11-19	565	597	555	565	30,600	565
2013-11-18	568	569	560	567	6,300	567
2013-11-15	533	555	533	550	11,300	550
2013-11-14	536	539	529	529	9,400	529
2013-11-13	524	533	523	527	11,400	527
2013-11-12	546	546	528	541	10,600	541
2013-11-11	530	536	523	536	10,000	536
2013-11-08	555	556	510	548	28,600	548
2013-11-07	570	570	560	561	11,200	561
2013-11-06	570	570	567	568	7,300	568
2013-11-05	580	580	569	570	16,300	570
2013-11-01	596	600	572	572	18,600	572
2013-10-31	602	603	591	599	26,200	599
2013-10-30	627	627	594	600	77,100	600
2013-10-29	643	669	643	657	14,300	657
2013-10-28	674	674	651	660	21,400	660
2013-10-25	650	654	632	654	11,100	654
2013-10-24	631	650	625	650	10,500	650
2013-10-23	665	666	632	632	22,100	632
2013-10-22	693	693	672	675	15,300	675
2013-10-21	693	695	675	677	26,600	677
2013-10-18	660	668	650	668	17,500	668
2013-10-17	630	645	630	641	17,900	641
2013-10-16	608	642	608	619	9,800	619
2013-10-15	614	615	600	615	11,900	615
2013-10-11	611	614	611	611	4,300	611
2013-10-10	609	616	606	606	6,700	606
2013-10-09	599	610	599	604	4,600	604
2013-10-08	591	601	590	600	9,700	600
2013-10-07	627	627	600	601	22,600	601
2013-10-04	635	635	609	624	14,900	624
2013-10-03	643	643	632	633	10,200	633
2013-10-02	636	661	632	637	26,100	637
2013-10-01	626	668	626	635	32,900	635
2013-09-30	624	633	620	630	10,600	630
2013-09-27	625	633	621	633	8,000	633
2013-09-26	621	625	615	625	7,300	625
2013-09-25	621	630	621	622	5,800	622
2013-09-24	620	628	616	628	5,100	628
2013-09-20	621	627	619	619	5,300	619
2013-09-19	617	629	617	629	9,000	629
2013-09-18	625	625	612	621	4,700	621
2013-09-17	608	620	608	618	13,200	618
2013-09-13	610	623	603	603	11,000	603
2013-09-12	628	628	608	616	10,900	616
2013-09-11	639	639	630	631	3,500	631
2013-09-10	640	640	624	624	3,900	624
2013-09-09	645	646	620	626	7,800	626
2013-09-06	672	672	630	640	12,500	640
2013-09-05	688	688	670	679	7,400	679
2013-09-04	692	692	654	670	26,700	670
2013-09-03	622	695	614	683	32,500	683
2013-09-02	592	638	592	638	25,800	638
2013-08-30	651	651	594	600	58,400	600
2013-08-29	582	685	570	642	152,600	642
2013-08-28	572	590	564	585	12,700	585
2013-08-27	600	610	600	610	2,600	610
2013-08-26	600	609	600	600	4,900	600
2013-08-23	617	634	600	603	5,400	603
2013-08-22	616	627	612	627	1,800	627
2013-08-21	623	635	620	631	4,800	631
2013-08-20	625	652	625	630	2,300	630
2013-08-19	656	660	627	630	4,700	630
2013-08-16	622	641	622	626	2,600	626
2013-08-15	613	644	613	644	2,000	644
2013-08-14	610	628	609	627	3,800	627
2013-08-13	625	635	610	613	6,800	613
2013-08-12	649	653	615	625	5,100	625
2013-08-09	630	650	628	648	3,700	648
2013-08-08	629	649	629	633	7,200	633
2013-08-07	648	668	648	649	9,200	649
2013-08-06	670	670	641	645	5,000	645
2013-08-05	640	677	625	670	8,200	670
2013-08-02	635	640	620	640	9,500	640
2013-08-01	621	640	601	634	19,300	634
2013-07-31	670	670	628	635	12,100	635
2013-07-30	651	698	600	670	36,700	670
2013-07-29	730	760	675	675	36,400	675
2013-07-26	683	739	682	730	47,100	730
2013-07-25	678	710	675	690	21,600	690
2013-07-24	659	673	654	672	11,700	672
2013-07-23	660	660	646	649	5,400	649
2013-07-22	640	670	638	645	4,800	645
2013-07-19	656	671	640	641	27,700	641
2013-07-18	670	690	656	680	24,900	680
2013-07-17	647	747	642	680	85,300	680
2013-07-16	632	647	630	647	4,900	647
2013-07-12	646	647	629	637	5,600	637
2013-07-11	631	648	628	646	7,100	646
2013-07-10	655	655	630	639	5,000	639
2013-07-09	651	660	628	659	14,300	659
2013-07-08	655	670	650	662	19,600	662
2013-07-05	611	635	611	635	3,800	635
2013-07-04	610	616	606	615	7,100	615
2013-07-03	630	630	605	606	10,600	606
2013-07-02	623	623	601	613	9,000	613
2013-07-01	558	613	558	587	7,300	587
2013-06-28	550	574	541	555	6,900	555
2013-06-27	522	540	480	540	25,300	540
2013-06-26	600	600	525	525	13,800	525
2013-06-25	61,100	61,300	57,900	57,900	111	579
2013-06-24	64,000	65,000	62,000	62,500	46	625
2013-06-21	60,300	62,500	58,300	62,500	140	625
2013-06-20	63,200	64,500	62,000	63,500	75	635
2013-06-19	65,000	65,400	64,200	64,200	68	642
2013-06-18	65,100	68,000	65,100	66,000	114	660
2013-06-17	70,000	70,000	66,200	67,100	159	671
2013-06-14	62,000	68,000	62,000	64,800	108	648
2013-06-13	63,900	63,900	61,100	62,000	48	620
2013-06-12	63,600	65,000	61,500	64,100	70	641
2013-06-11	64,000	64,800	61,000	64,600	139	646
2013-06-10	59,900	62,000	59,000	62,000	168	620
2013-06-07	59,700	59,800	52,700	54,900	679	549
2013-06-06	68,300	69,300	62,700	62,700	561	627
2013-06-05	70,000	72,500	70,000	70,200	162	702
2013-06-04	70,200	70,200	67,600	70,000	226	700
2013-06-03	71,900	72,900	71,000	71,100	192	711
2013-05-31	71,500	72,500	70,500	71,200	117	712
2013-05-30	72,600	73,500	71,000	71,000	150	710
2013-05-29	72,500	75,700	71,500	74,900	280	749
2013-05-28	70,200	72,000	70,100	71,000	105	710
2013-05-27	70,000	73,000	69,900	70,200	203	702
2013-05-24	70,500	72,900	68,000	70,500	390	705
2013-05-23	77,500	77,500	68,500	70,300	583	703
2013-05-22	78,900	78,900	74,000	77,100	237	771
2013-05-21	81,800	81,800	79,000	79,100	270	791
2013-05-20	84,000	84,000	80,400	80,500	365	805
2013-05-17	75,100	79,500	74,000	79,500	405	795
2013-05-16	78,000	81,000	69,000	73,900	1,182	739
2013-05-15	90,100	94,400	78,700	79,000	1,871	790
2013-05-14	90,400	91,400	85,000	88,400	1,780	884
2013-05-13	82,000	89,500	82,000	87,000	1,537	870
2013-05-10	80,000	81,900	80,000	80,700	394	807
2013-05-09	83,600	85,000	78,500	79,600	1,000	796
2013-05-08	87,300	88,500	79,800	82,600	2,744	826
2013-05-07	77,000	82,800	76,600	79,800	1,360	798
2013-05-02	73,000	77,000	73,000	75,900	569	759
2013-05-01	75,100	78,800	74,100	74,500	791	745
2013-04-30	72,500	76,500	72,500	75,500	1,445	755
2013-04-26	88,000	90,900	78,300	80,000	2,282	800
2013-04-25	77,000	92,500	77,000	92,500	3,902	925
2013-04-24	77,500	79,000	76,600	77,500	318	775
2013-04-23	80,000	81,100	75,000	79,000	727	790
2013-04-22	83,000	84,400	79,500	80,100	944	801
2013-04-19	82,000	88,400	80,000	80,000	1,187	800
2013-04-18	74,500	78,900	72,000	78,400	1,188	784
2013-04-17	70,800	74,500	69,500	74,500	334	745
2013-04-16	69,100	70,800	67,100	70,000	173	700
2013-04-15	70,200	71,400	69,800	69,800	200	698
2013-04-12	70,100	70,800	69,100	70,800	179	708
2013-04-11	70,100	71,600	68,900	70,700	175	707
2013-04-10	68,500	69,500	67,000	68,900	230	689
2013-04-09	70,500	71,400	68,400	70,100	224	701
2013-04-08	70,400	72,000	69,700	71,000	167	710
2013-04-05	70,100	72,500	69,300	69,600	203	696
2013-04-04	70,900	71,500	68,000	71,100	178	711
2013-04-03	68,900	73,800	67,600	70,500	276	705
2013-04-02	62,000	67,500	60,000	65,900	615	659
2013-04-01	75,300	78,800	62,000	66,000	776	660
2013-03-29	76,900	77,900	75,000	76,000	417	760
2013-03-28	75,600	77,000	72,800	77,000	539	770
2013-03-27	80,300	81,000	75,700	76,300	990	763
2013-03-26	71,000	78,000	70,500	77,400	1,397	774
2013-03-25	70,000	70,900	68,400	70,500	286	705
2013-03-22	73,800	73,900	70,200	70,200	461	702
2013-03-21	74,500	74,500	71,600	73,600	458	736
2013-03-19	73,400	74,800	71,700	72,100	347	721
2013-03-18	73,400	75,800	71,600	73,400	416	734
2013-03-15	74,700	75,000	70,800	71,700	465	717
2013-03-14	78,600	78,800	71,100	73,100	1,523	731
2013-03-13	70,600	75,600	70,600	75,600	1,386	756
2013-03-12	65,800	68,800	65,100	65,600	270	656
2013-03-11	70,200	70,200	66,100	66,800	452	668
2013-03-08	70,300	74,000	70,000	70,500	436	705
2013-03-07	73,000	73,900	69,500	70,000	597	700
2013-03-06	72,300	76,100	72,300	74,000	514	740
2013-03-05	77,000	78,500	72,000	72,200	915	722
2013-03-04	82,000	82,600	76,000	80,000	1,160	800
2013-03-01	76,800	84,000	74,000	82,800	3,508	828
2013-02-28	68,000	76,800	65,500	76,800	1,259	768
2013-02-27	70,000	71,600	66,000	66,800	833	668
2013-02-26	67,500	73,700	67,000	69,000	1,433	690
2013-02-25	70,000	78,800	67,100	74,000	3,063	740
2013-02-22	70,000	71,500	66,600	68,800	2,324	688
2013-02-21	71,200	73,000	67,500	73,000	4,189	730
2013-02-20	54,000	63,000	53,100	63,000	2,252	630
2013-02-19	55,900	57,200	52,500	53,000	1,121	530
2013-02-18	53,000	55,500	52,000	53,900	735	539
2013-02-15	51,500	52,200	50,000	51,000	713	510
2013-02-14	54,000	55,000	50,800	52,500	608	525
2013-02-13	55,000	57,800	54,400	56,000	638	560
2013-02-12	58,000	58,000	53,100	54,700	814	547
2013-02-08	60,700	61,000	56,900	58,600	657	586
2013-02-07	62,600	62,600	58,300	59,400	616	594
2013-02-06	63,300	64,000	60,600	61,700	949	617
2013-02-05	65,000	65,100	62,400	62,600	626	626
2013-02-04	70,700	70,700	65,000	65,500	985	655
2013-02-01	85,000	85,900	68,600	70,600	3,633	706
2013-01-31	67,900	76,100	67,900	76,100	1,090	761
2013-01-30	73,000	73,000	65,200	66,100	1,481	661
2013-01-29	85,400	92,000	74,000	75,500	3,104	755
2013-01-28	77,700	86,200	75,100	83,900	4,043	839
2013-01-25	69,200	71,200	65,200	71,200	4,895	712
2013-01-24	54,200	61,200	53,900	61,200	859	612
2013-01-23	54,900	54,900	49,700	51,200	1,016	512
2013-01-22	56,900	58,500	46,900	50,200	3,364	502
2013-01-21	53,900	53,900	53,900	53,900	157	539
2013-01-18	45,500	46,900	44,200	46,900	1,848	469
2013-01-17	32,850	39,900	32,800	39,900	1,372	399
2013-01-16	32,400	32,900	31,350	32,900	203	329
2013-01-15	32,050	32,950	31,950	32,900	122	329
2013-01-11	32,100	33,350	32,000	32,200	57	322
2013-01-10	33,450	33,450	31,250	32,500	131	325
2013-01-09	32,350	33,450	31,900	33,450	177	334.50
2013-01-08	33,000	33,450	32,000	32,950	201	329.50
2013-01-07	32,500	32,650	31,200	32,500	308	325
2013-01-04	30,100	30,450	30,050	30,400	113	304

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