3744 サイオス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	897	924	897	914	46,400	914
2016-12-29	924	929	891	906	67,200	906
2016-12-28	906	932	906	925	58,300	925
2016-12-27	904	912	897	902	58,900	902
2016-12-26	875	918	875	904	90,300	904
2016-12-22	888	899	843	888	122,300	888
2016-12-21	909	913	876	887	91,600	887
2016-12-20	923	923	899	907	111,400	907
2016-12-19	920	932	909	926	84,500	926
2016-12-16	953	953	925	933	88,900	933
2016-12-15	958	978	932	954	117,300	954
2016-12-14	968	1,013	952	958	423,900	958
2016-12-13	930	955	930	954	89,800	954
2016-12-12	930	973	927	935	124,200	935
2016-12-09	907	945	869	933	194,900	933
2016-12-08	957	968	913	916	154,300	916
2016-12-07	942	954	916	943	177,500	943
2016-12-06	909	965	899	955	359,300	955
2016-12-05	874	915	863	904	138,300	904
2016-12-02	899	905	859	884	143,700	884
2016-12-01	908	950	885	899	297,600	899
2016-11-30	849	988	849	915	866,100	915
2016-11-29	832	864	806	849	66,100	849
2016-11-28	844	846	823	833	52,000	833
2016-11-25	846	855	785	814	124,400	814
2016-11-24	882	898	835	845	162,500	845
2016-11-22	834	884	815	867	179,700	867
2016-11-21	808	856	798	842	131,500	842
2016-11-18	791	807	791	802	60,300	802
2016-11-17	796	798	775	790	58,500	790
2016-11-16	772	801	765	789	123,700	789
2016-11-15	755	766	720	758	107,900	758
2016-11-14	715	763	708	738	123,100	738
2016-11-11	740	741	686	703	109,500	703
2016-11-10	727	737	710	731	120,200	731
2016-11-09	763	763	630	676	398,100	676
2016-11-08	768	770	732	733	100,100	733
2016-11-07	745	773	741	762	169,000	762
2016-11-04	770	770	734	747	145,500	747
2016-11-02	831	843	764	770	297,500	770
2016-11-01	885	886	821	830	330,400	830
2016-10-31	910	935	880	923	230,900	923
2016-10-28	925	940	910	913	144,200	913
2016-10-27	920	927	901	916	143,600	916
2016-10-26	946	969	900	928	400,500	928
2016-10-25	875	942	870	942	757,400	942
2016-10-24	884	886	852	875	108,100	875
2016-10-21	893	898	851	875	295,100	875
2016-10-20	832	904	828	888	472,300	888
2016-10-19	800	828	800	821	66,400	821
2016-10-17	795	810	784	801	52,900	801
2016-10-13	800	810	763	790	118,600	790
2016-10-12	814	828	795	797	92,000	797
2016-10-11	806	833	806	828	51,400	828
2016-10-07	830	830	806	819	63,900	819
2016-10-06	832	845	822	823	57,200	823
2016-10-05	852	863	825	829	87,300	829
2016-10-04	822	853	810	850	129,600	850
2016-10-03	835	859	817	835	105,800	835
2016-09-30	879	889	827	839	217,000	839
2016-09-29	889	908	866	892	189,700	892
2016-09-28	853	885	833	885	187,500	885
2016-09-27	825	870	813	853	217,500	853
2016-09-26	880	925	836	844	444,200	844
2016-09-23	833	867	820	867	287,900	867
2016-09-21	795	827	767	807	246,300	807
2016-09-20	751	819	740	788	321,200	788
2016-09-16	794	802	740	751	236,300	751
2016-09-15	839	875	747	797	696,600	797
2016-09-14	838	856	821	848	287,400	848
2016-09-13	821	858	817	844	519,100	844
2016-09-12	729	876	721	836	1,114,000	836
2016-09-09	706	745	703	737	109,200	737
2016-09-08	724	740	693	706	106,600	706
2016-09-07	692	723	692	722	76,300	722
2016-09-06	690	707	680	700	84,900	700
2016-09-05	655	684	649	680	85,700	680
2016-09-02	657	665	647	649	34,800	649
2016-09-01	663	666	650	657	34,000	657
2016-08-31	660	664	646	656	44,600	656
2016-08-30	670	672	650	665	62,300	665
2016-08-29	651	678	651	673	39,600	673
2016-08-26	670	675	646	654	43,500	654
2016-08-25	685	685	666	672	16,900	672
2016-08-24	680	687	665	675	29,200	675
2016-08-23	698	698	665	670	99,700	670
2016-08-22	650	700	650	698	130,900	698
2016-08-19	638	669	638	639	63,400	639
2016-08-18	674	679	637	638	80,400	638
2016-08-17	650	686	650	669	102,900	669
2016-08-16	653	662	634	638	43,900	638
2016-08-15	626	658	626	658	83,800	658
2016-08-12	617	625	611	625	24,200	625
2016-08-10	609	618	606	617	12,300	617
2016-08-09	612	622	607	608	50,800	608
2016-08-08	611	620	607	608	25,000	608
2016-08-05	625	631	608	608	48,500	608
2016-08-04	621	632	607	615	67,400	615
2016-08-03	654	654	620	627	94,000	627
2016-08-02	693	696	661	665	182,000	665
2016-08-01	668	726	634	713	501,700	713
2016-07-29	611	638	571	638	98,600	638
2016-07-28	617	625	604	614	35,900	614
2016-07-27	653	653	615	625	106,700	625
2016-07-26	635	655	627	653	33,100	653
2016-07-25	637	666	626	635	58,700	635
2016-07-22	645	650	626	645	51,900	645
2016-07-21	645	659	641	645	49,100	645
2016-07-20	629	658	626	638	33,400	638
2016-07-19	627	640	612	634	40,900	634
2016-07-15	655	655	611	620	72,000	620
2016-07-14	632	664	626	653	55,300	653
2016-07-13	679	679	642	642	61,100	642
2016-07-12	633	671	625	664	106,400	664
2016-07-11	638	673	622	637	220,900	637
2016-07-08	650	657	587	600	213,700	600
2016-07-07	689	707	636	648	342,800	648
2016-07-06	638	745	626	719	718,000	719
2016-07-05	637	692	612	645	252,200	645
2016-07-04	606	640	606	627	62,600	627
2016-07-01	611	637	604	615	61,000	615
2016-06-30	595	648	595	601	189,400	601
2016-06-29	599	607	583	600	185,000	600
2016-06-28	547	585	537	576	115,700	576
2016-06-27	565	598	565	567	276,400	567
2016-06-24	670	688	560	560	395,300	560
2016-06-23	657	670	637	660	147,300	660
2016-06-22	683	697	655	659	328,700	659
2016-06-21	709	795	702	719	1,052,800	719
2016-06-20	850	872	743	748	1,797,300	748
2016-06-17	745	745	745	745	42,500	745
2016-06-16	537	645	508	645	468,400	645
2016-06-15	519	570	505	545	63,300	545
2016-06-14	575	586	521	522	130,000	522
2016-06-13	615	620	580	592	124,300	592
2016-06-10	655	655	635	636	50,400	636
2016-06-09	631	667	627	635	97,300	635
2016-06-08	624	643	620	627	51,900	627
2016-06-07	635	647	620	625	72,300	625
2016-06-06	646	654	636	636	104,900	636
2016-06-03	646	683	646	672	138,300	672
2016-06-02	640	693	631	641	263,300	641
2016-06-01	647	650	620	630	106,700	630
2016-05-31	623	634	615	621	83,500	621
2016-05-30	610	641	610	633	86,200	633
2016-05-27	610	617	603	607	33,700	607
2016-05-26	621	629	607	610	76,500	610
2016-05-25	652	653	620	636	122,000	636
2016-05-24	655	677	636	642	383,200	642
2016-05-23	612	715	604	715	138,900	715
2016-05-20	625	630	612	615	93,500	615
2016-05-19	636	636	604	615	108,000	615
2016-05-18	654	663	588	600	208,300	600
2016-05-17	677	680	628	644	236,700	644
2016-05-16	616	675	601	637	600,300	637
2016-05-13	701	701	701	701	13,600	701
2016-05-12	860	877	851	851	48,300	851
2016-05-11	854	875	849	867	60,900	867
2016-05-10	883	883	850	852	133,700	852
2016-05-09	867	888	856	883	86,300	883
2016-05-06	869	889	854	868	107,600	868
2016-05-02	852	881	847	864	104,100	864
2016-04-28	900	908	855	865	302,200	865
2016-04-27	870	922	847	900	760,600	900
2016-04-26	1,111	1,138	1,040	1,063	238,600	1,063
2016-04-25	1,100	1,275	1,099	1,147	327,800	1,147
2016-04-22	1,190	1,208	1,050	1,125	289,400	1,125
2016-04-21	1,111	1,199	1,111	1,176	234,700	1,176
2016-04-20	1,113	1,138	1,080	1,120	162,200	1,120
2016-04-19	1,114	1,120	1,038	1,101	219,200	1,101
2016-04-18	1,111	1,143	1,071	1,080	171,600	1,080
2016-04-15	1,211	1,235	1,161	1,163	249,400	1,163
2016-04-14	1,190	1,267	1,180	1,267	365,900	1,267
2016-04-13	1,120	1,188	1,115	1,163	293,300	1,163
2016-04-12	1,179	1,370	1,070	1,088	1,048,300	1,088
2016-04-11	1,185	1,194	1,120	1,156	145,900	1,156
2016-04-08	1,110	1,197	1,071	1,170	269,800	1,170
2016-04-07	1,099	1,135	1,052	1,130	204,100	1,130
2016-04-06	984	1,099	984	1,099	239,900	1,099
2016-04-05	1,056	1,085	981	1,004	344,600	1,004
2016-04-04	1,070	1,199	1,041	1,086	534,600	1,086
2016-04-01	1,118	1,128	1,028	1,060	296,700	1,060
2016-03-31	1,051	1,097	1,039	1,094	211,700	1,094
2016-03-30	1,100	1,114	1,030	1,038	338,300	1,038
2016-03-29	1,010	1,117	1,009	1,091	437,300	1,091
2016-03-28	1,045	1,079	1,006	1,012	288,700	1,012
2016-03-25	1,040	1,080	1,021	1,057	391,600	1,057
2016-03-24	1,095	1,133	1,035	1,035	905,600	1,035
2016-03-23	1,029	1,103	1,017	1,055	1,084,700	1,055
2016-03-22	1,071	1,129	1,020	1,055	1,180,900	1,055
2016-03-18	1,221	1,230	1,056	1,095	2,764,900	1,095
2016-03-17	1,465	1,590	1,190	1,200	9,073,800	1,200
2016-03-16	1,152	1,405	1,071	1,405	9,271,800	1,405
2016-03-15	1,100	1,148	1,023	1,105	5,346,200	1,105
2016-03-14	1,190	1,227	1,043	1,071	9,286,900	1,071
2016-03-11	1,070	1,070	981	1,070	3,555,800	1,070
2016-03-10	920	920	920	920	84,000	920
2016-03-09	770	770	770	770	34,100	770
2016-03-08	577	670	541	670	523,900	670
2016-03-07	560	580	545	570	45,200	570
2016-03-04	531	570	526	559	67,200	559
2016-03-03	519	531	519	531	8,500	531
2016-03-02	518	529	518	518	12,100	518
2016-03-01	507	517	505	510	8,600	510
2016-02-29	520	530	510	516	15,300	516
2016-02-26	540	545	507	510	35,100	510
2016-02-25	558	566	525	530	36,200	530
2016-02-24	501	540	490	540	28,200	540
2016-02-23	511	523	503	516	29,500	516
2016-02-22	486	505	470	500	21,700	500
2016-02-19	476	489	466	478	8,900	478
2016-02-18	478	489	478	482	6,900	482
2016-02-17	498	501	472	475	8,700	475
2016-02-16	498	502	490	494	13,200	494
2016-02-15	499	512	482	507	33,300	507
2016-02-12	498	498	458	468	56,900	468
2016-02-10	522	522	498	510	34,600	510
2016-02-09	515	522	504	512	20,200	512
2016-02-08	515	533	499	533	27,900	533
2016-02-05	548	550	522	522	38,700	522
2016-02-04	545	548	528	548	27,300	548
2016-02-03	526	555	504	545	33,700	545
2016-02-02	530	540	515	539	29,800	539
2016-02-01	529	544	524	537	26,500	537
2016-01-29	534	535	487	509	64,200	509
2016-01-28	539	575	510	524	139,100	524
2016-01-27	496	519	487	509	57,300	509
2016-01-26	461	500	458	480	63,200	480
2016-01-25	462	481	457	477	44,700	477
2016-01-22	460	478	454	462	25,300	462
2016-01-21	447	482	444	444	60,700	444
2016-01-20	478	478	444	445	71,400	445
2016-01-19	486	497	472	478	41,000	478
2016-01-18	487	495	474	485	78,500	485
2016-01-15	550	553	504	505	103,900	505
2016-01-14	556	557	510	549	181,600	549
2016-01-13	598	644	551	574	622,600	574
2016-01-12	506	613	506	613	704,600	613
2016-01-08	526	530	503	513	86,800	513
2016-01-07	541	561	529	542	50,600	542
2016-01-06	572	610	530	550	267,800	550
2016-01-05	549	563	525	560	228,000	560
2016-01-04	520	607	515	548	671,900	548

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