3744 サイオス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	591	610	588	605	51,100	605
2017-12-28	589	595	582	583	40,400	583
2017-12-27	579	584	575	581	70,800	581
2017-12-26	586	588	570	579	206,300	579
2017-12-25	577	597	577	577	422,200	577
2017-12-22	676	680	675	677	29,000	677
2017-12-21	683	683	675	678	18,500	678
2017-12-20	677	685	676	682	29,700	682
2017-12-19	683	684	680	681	24,700	681
2017-12-18	688	689	683	685	14,600	685
2017-12-15	695	696	686	689	14,400	689
2017-12-14	691	700	691	695	11,300	695
2017-12-13	690	696	688	694	8,800	694
2017-12-12	686	691	686	687	12,300	687
2017-12-11	689	689	683	685	28,800	685
2017-12-08	692	695	686	688	18,200	688
2017-12-07	689	700	689	697	4,300	697
2017-12-06	690	693	684	688	18,100	688
2017-12-05	700	705	691	695	18,000	695
2017-12-04	700	703	698	700	12,400	700
2017-12-01	699	700	696	698	10,100	698
2017-11-30	707	711	696	696	35,900	696
2017-11-29	713	720	711	713	17,700	713
2017-11-28	717	739	710	715	81,900	715
2017-11-27	717	717	709	715	11,300	715
2017-11-24	711	719	711	717	7,900	717
2017-11-22	727	729	715	719	21,500	719
2017-11-21	696	718	691	716	28,800	716
2017-11-20	689	696	681	696	13,700	696
2017-11-17	682	689	682	689	5,700	689
2017-11-16	681	700	680	684	13,300	684
2017-11-15	685	710	672	684	50,700	684
2017-11-13	705	705	696	696	20,100	696
2017-11-10	705	718	700	712	18,800	712
2017-11-09	712	721	706	711	26,400	711
2017-11-08	710	720	710	715	17,800	715
2017-11-07	715	718	706	710	15,000	710
2017-11-06	719	722	715	718	22,700	718
2017-11-02	730	730	718	720	21,900	720
2017-11-01	717	748	715	734	62,100	734
2017-10-31	745	745	730	741	19,300	741
2017-10-30	735	752	735	745	32,900	745
2017-10-27	723	735	723	735	13,700	735
2017-10-26	721	732	721	726	7,100	726
2017-10-25	729	731	723	723	15,900	723
2017-10-24	723	731	721	731	8,700	731
2017-10-23	719	724	715	724	12,700	724
2017-10-20	724	724	717	720	4,700	720
2017-10-19	722	724	718	724	11,100	724
2017-10-18	730	730	720	722	8,100	722
2017-10-17	733	733	723	730	10,800	730
2017-10-16	741	750	730	733	17,200	733
2017-10-13	730	735	725	735	14,800	735
2017-10-12	727	733	726	727	13,300	727
2017-10-11	724	727	721	723	5,400	723
2017-10-10	730	733	721	723	16,400	723
2017-10-06	730	735	723	729	12,400	729
2017-10-05	738	739	727	729	13,900	729
2017-10-04	737	739	727	735	15,900	735
2017-10-03	740	744	736	737	12,100	737
2017-10-02	744	759	735	738	41,100	738
2017-09-29	735	744	735	740	13,600	740
2017-09-28	729	747	729	746	18,900	746
2017-09-27	714	734	714	729	12,600	729
2017-09-26	739	739	706	722	52,200	722
2017-09-25	731	747	731	733	47,000	733
2017-09-22	743	743	724	724	22,800	724
2017-09-21	752	755	737	749	41,900	749
2017-09-20	739	842	729	751	260,700	751
2017-09-19	711	744	711	741	39,200	741
2017-09-15	702	711	702	706	29,100	706
2017-09-14	718	724	703	707	10,500	707
2017-09-13	725	728	701	718	22,000	718
2017-09-12	714	723	707	722	15,500	722
2017-09-11	695	711	695	709	11,900	709
2017-09-08	698	702	683	691	15,200	691
2017-09-07	708	710	693	693	15,300	693
2017-09-06	687	714	679	699	28,300	699
2017-09-05	721	729	684	697	60,500	697
2017-09-04	740	740	721	726	17,300	726
2017-09-01	745	748	737	744	10,600	744
2017-08-31	752	757	732	744	25,900	744
2017-08-30	770	770	742	752	18,700	752
2017-08-29	765	765	752	763	11,200	763
2017-08-28	753	765	751	764	18,000	764
2017-08-25	747	756	745	746	7,600	746
2017-08-24	745	757	735	751	19,800	751
2017-08-23	753	756	743	752	12,400	752
2017-08-22	734	748	734	745	9,400	745
2017-08-21	728	735	726	731	11,600	731
2017-08-18	725	739	724	732	13,400	732
2017-08-17	725	740	725	740	17,000	740
2017-08-16	708	736	708	723	32,800	723
2017-08-15	702	719	700	707	30,100	707
2017-08-14	710	714	688	703	53,200	703
2017-08-10	735	740	717	720	33,400	720
2017-08-09	756	759	730	743	35,600	743
2017-08-08	762	773	750	754	37,600	754
2017-08-07	770	771	757	757	16,000	757
2017-08-04	758	774	751	764	32,600	764
2017-08-03	775	778	758	758	22,200	758
2017-08-02	755	785	755	778	27,500	778
2017-08-01	797	800	753	753	85,100	753
2017-07-31	802	808	797	802	28,600	802
2017-07-28	823	823	802	805	33,200	805
2017-07-27	815	829	815	821	16,300	821
2017-07-26	818	824	812	814	14,100	814
2017-07-25	808	825	806	814	24,400	814
2017-07-24	820	824	811	811	27,900	811
2017-07-21	824	827	818	821	35,200	821
2017-07-20	836	838	822	822	27,100	822
2017-07-19	828	838	825	832	17,100	832
2017-07-18	845	849	830	830	18,400	830
2017-07-14	849	850	838	842	14,500	842
2017-07-13	866	870	845	849	16,800	849
2017-07-12	855	870	851	862	26,600	862
2017-07-11	848	855	842	851	20,300	851
2017-07-10	838	850	821	843	16,600	843
2017-07-07	830	844	825	836	26,100	836
2017-07-06	856	856	840	840	22,500	840
2017-07-05	842	865	835	852	35,600	852
2017-07-04	865	867	841	845	55,300	845
2017-07-03	870	875	862	862	20,200	862
2017-06-30	863	873	851	870	32,300	870
2017-06-29	875	890	869	881	39,200	881
2017-06-28	888	918	872	876	63,300	876
2017-06-27	905	913	893	893	62,900	893
2017-06-26	877	905	876	895	43,500	895
2017-06-23	898	898	860	877	38,400	877
2017-06-22	903	906	890	894	31,200	894
2017-06-21	910	919	901	905	27,600	905
2017-06-20	914	919	898	911	25,900	911
2017-06-19	900	925	900	914	31,400	914
2017-06-16	920	920	899	908	26,300	908
2017-06-15	911	924	879	905	45,800	905
2017-06-14	898	935	881	919	142,000	919
2017-06-13	861	892	860	886	44,200	886
2017-06-12	861	872	843	862	32,700	862
2017-06-09	856	872	850	865	26,300	865
2017-06-08	862	865	850	852	28,700	852
2017-06-07	848	872	848	863	30,800	863
2017-06-06	882	882	837	847	82,300	847
2017-06-05	893	905	880	881	52,200	881
2017-06-02	896	915	888	888	61,100	888
2017-06-01	906	923	891	897	92,200	897
2017-05-31	898	918	889	893	90,000	893
2017-05-30	882	999	867	909	785,300	909
2017-05-29	896	901	880	885	79,600	885
2017-05-26	872	888	862	886	47,000	886
2017-05-25	900	900	872	876	85,700	876
2017-05-24	841	894	838	892	192,600	892
2017-05-23	820	845	820	826	54,900	826
2017-05-22	813	837	808	817	56,600	817
2017-05-19	809	816	801	810	39,300	810
2017-05-18	806	812	798	812	44,400	812
2017-05-17	840	841	822	822	38,900	822
2017-05-16	817	837	800	830	57,600	830
2017-05-15	821	825	797	802	48,800	802
2017-05-12	820	879	811	820	131,700	820
2017-05-11	824	828	798	806	54,800	806
2017-05-10	814	829	812	817	36,100	817
2017-05-09	790	815	782	810	42,200	810
2017-05-08	790	795	778	795	37,400	795
2017-05-02	771	783	771	773	52,800	773
2017-05-01	784	804	765	771	140,600	771
2017-04-28	849	860	801	814	82,300	814
2017-04-27	829	847	824	846	26,300	846
2017-04-26	815	837	800	829	49,000	829
2017-04-25	775	801	775	801	15,300	801
2017-04-24	796	802	777	785	33,900	785
2017-04-21	800	811	777	789	33,800	789
2017-04-20	797	799	783	794	12,700	794
2017-04-19	808	814	781	789	50,900	789
2017-04-18	799	815	781	810	41,200	810
2017-04-17	730	783	730	775	31,500	775
2017-04-14	760	768	738	742	22,400	742
2017-04-13	723	767	714	767	46,900	767
2017-04-12	761	761	732	738	71,900	738
2017-04-11	778	785	767	771	31,400	771
2017-04-10	785	804	779	779	38,300	779
2017-04-07	781	794	753	782	50,700	782
2017-04-06	795	795	730	778	96,900	778
2017-04-05	802	820	784	806	70,200	806
2017-04-04	833	833	776	805	114,000	805
2017-04-03	842	847	831	832	51,000	832
2017-03-31	881	888	842	842	93,500	842
2017-03-30	899	911	872	872	180,800	872
2017-03-29	894	1,020	885	907	1,305,800	907
2017-03-28	847	884	841	870	69,400	870
2017-03-27	857	863	839	839	62,600	839
2017-03-24	854	864	843	853	62,100	853
2017-03-23	865	889	838	839	134,000	839
2017-03-22	880	909	860	874	91,200	874
2017-03-21	885	910	880	892	65,500	892
2017-03-17	905	907	881	893	58,500	893
2017-03-16	888	920	879	912	105,600	912
2017-03-15	927	950	893	898	106,800	898
2017-03-14	956	957	936	936	112,200	936
2017-03-13	1,001	1,012	961	974	106,500	974
2017-03-10	1,010	1,020	1,003	1,003	43,600	1,003
2017-03-09	1,008	1,015	1,000	1,008	118,400	1,008
2017-03-08	1,014	1,016	1,003	1,005	40,800	1,005
2017-03-07	1,010	1,027	1,002	1,009	79,900	1,009
2017-03-06	999	1,025	999	1,017	30,500	1,017
2017-03-03	1,000	1,007	995	999	63,900	999
2017-03-02	1,020	1,031	1,011	1,011	49,000	1,011
2017-03-01	995	1,031	991	1,011	98,200	1,011
2017-02-28	1,035	1,035	999	1,000	53,200	1,000
2017-02-27	1,029	1,029	1,005	1,022	38,500	1,022
2017-02-24	1,018	1,032	1,014	1,028	34,800	1,028
2017-02-23	1,030	1,035	1,021	1,021	27,600	1,021
2017-02-22	1,026	1,038	1,017	1,030	49,000	1,030
2017-02-21	1,043	1,043	1,025	1,026	36,700	1,026
2017-02-20	1,046	1,057	1,032	1,037	35,700	1,037
2017-02-17	1,019	1,052	1,019	1,036	47,300	1,036
2017-02-16	1,038	1,051	1,021	1,022	64,500	1,022
2017-02-15	1,047	1,080	1,030	1,038	92,500	1,038
2017-02-14	1,065	1,068	1,037	1,043	67,400	1,043
2017-02-13	1,066	1,080	1,052	1,060	71,800	1,060
2017-02-10	1,093	1,106	1,066	1,070	108,100	1,070
2017-02-09	1,066	1,100	1,052	1,076	137,800	1,076
2017-02-08	1,034	1,093	1,012	1,066	252,500	1,066
2017-02-07	1,042	1,042	993	1,012	227,000	1,012
2017-02-06	1,070	1,094	1,041	1,051	144,900	1,051
2017-02-03	1,163	1,190	1,065	1,065	468,900	1,065
2017-02-02	1,152	1,208	1,126	1,190	265,300	1,190
2017-02-01	1,121	1,176	1,080	1,137	253,400	1,137
2017-01-31	1,128	1,158	1,124	1,141	110,800	1,141
2017-01-30	1,170	1,178	1,123	1,149	156,700	1,149
2017-01-27	1,157	1,185	1,143	1,157	201,300	1,157
2017-01-26	1,103	1,179	1,098	1,152	353,300	1,152
2017-01-25	1,043	1,130	1,040	1,112	339,500	1,112
2017-01-24	1,023	1,042	1,022	1,040	49,100	1,040
2017-01-23	1,030	1,046	1,013	1,033	86,300	1,033
2017-01-20	1,020	1,045	1,016	1,020	112,000	1,020
2017-01-19	1,055	1,070	1,023	1,024	148,400	1,024
2017-01-18	1,022	1,066	1,018	1,048	159,900	1,048
2017-01-17	1,074	1,095	1,020	1,030	347,200	1,030
2017-01-16	1,019	1,064	1,007	1,064	266,200	1,064
2017-01-13	991	1,020	991	1,004	103,300	1,004
2017-01-12	1,028	1,043	972	998	187,700	998
2017-01-11	996	1,064	989	1,015	223,000	1,015
2017-01-10	1,020	1,040	990	1,009	179,900	1,009
2017-01-06	1,035	1,058	999	1,011	265,300	1,011
2017-01-05	1,042	1,085	984	1,040	860,100	1,040
2017-01-04	929	1,064	917	1,028	1,298,400	1,028

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