3744 サイオス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	581	583	575	583	14,000	583
2021-12-29	583	583	572	581	16,500	581
2021-12-28	581	584	575	581	30,700	581
2021-12-27	577	577	571	577	19,600	577
2021-12-24	574	583	565	577	16,800	577
2021-12-23	577	582	573	573	26,900	573
2021-12-22	553	575	552	575	28,800	575
2021-12-21	558	563	547	550	22,800	550
2021-12-20	559	564	547	552	31,400	552
2021-12-17	561	567	560	567	24,500	567
2021-12-16	580	583	568	571	28,800	571
2021-12-15	562	576	560	570	43,200	570
2021-12-14	568	568	554	557	25,000	557
2021-12-13	571	575	560	569	42,400	569
2021-12-10	575	585	559	561	58,600	561
2021-12-09	580	623	574	580	279,500	580
2021-12-08	588	590	577	577	22,800	577
2021-12-07	563	581	562	578	33,200	578
2021-12-06	552	560	548	554	20,900	554
2021-12-03	539	558	533	555	47,000	555
2021-12-02	549	555	533	542	56,600	542
2021-12-01	565	565	540	559	38,700	559
2021-11-30	580	584	556	565	49,300	565
2021-11-29	565	582	563	570	65,100	570
2021-11-26	603	603	575	585	53,900	585
2021-11-25	608	608	593	599	33,900	599
2021-11-24	615	616	597	603	24,000	603
2021-11-22	595	613	588	611	42,700	611
2021-11-19	605	606	588	594	54,700	594
2021-11-18	610	612	601	607	37,900	607
2021-11-17	625	625	610	610	41,600	610
2021-11-16	625	629	617	619	25,200	619
2021-11-15	622	626	618	618	13,800	618
2021-11-12	611	625	611	622	27,000	622
2021-11-11	612	622	610	610	18,800	610
2021-11-10	611	625	608	619	37,700	619
2021-11-09	632	632	610	611	113,200	611
2021-11-08	654	654	628	632	62,700	632
2021-11-05	660	663	647	654	44,300	654
2021-11-04	660	670	656	662	20,300	662
2021-11-02	670	674	654	659	60,000	659
2021-11-01	663	671	657	666	47,700	666
2021-10-29	678	679	663	665	232,100	665
2021-10-28	728	753	723	739	128,800	739
2021-10-27	715	729	707	729	40,400	729
2021-10-26	709	716	706	716	22,800	716
2021-10-25	705	705	695	700	21,300	700
2021-10-22	699	709	696	706	20,600	706
2021-10-21	716	718	700	702	44,700	702
2021-10-20	728	737	715	716	40,800	716
2021-10-19	716	730	713	728	32,700	728
2021-10-18	721	721	705	713	24,300	713
2021-10-15	723	724	711	716	24,600	716
2021-10-14	695	718	695	718	31,000	718
2021-10-13	708	708	695	696	29,900	696
2021-10-12	726	726	710	711	21,000	711
2021-10-11	732	735	718	727	19,900	727
2021-10-08	719	735	719	724	30,400	724
2021-10-07	708	727	708	716	42,900	716
2021-10-06	735	736	703	707	46,900	707
2021-10-05	725	730	697	720	93,100	720
2021-10-04	776	776	735	740	100,900	740
2021-10-01	781	794	750	762	83,800	762
2021-09-30	805	805	778	793	36,200	793
2021-09-29	782	817	782	805	54,700	805
2021-09-28	780	801	771	801	61,100	801
2021-09-27	811	811	777	780	64,500	780
2021-09-24	774	806	771	796	120,600	796
2021-09-22	773	776	740	740	72,000	740
2021-09-21	750	786	750	778	79,000	778
2021-09-17	770	796	768	793	53,800	793
2021-09-16	815	816	751	767	151,800	767
2021-09-15	812	838	802	817	93,200	817
2021-09-14	796	825	784	816	141,600	816
2021-09-13	774	797	774	796	61,700	796
2021-09-10	748	777	748	777	167,400	777
2021-09-09	738	747	725	733	54,500	733
2021-09-08	753	755	731	741	70,500	741
2021-09-07	728	750	726	750	67,000	750
2021-09-06	740	744	721	728	70,100	728
2021-09-03	753	763	725	740	366,500	740
2021-09-02	699	713	693	710	49,700	710
2021-09-01	692	705	686	699	27,400	699
2021-08-31	693	705	684	699	40,600	699
2021-08-30	697	704	693	693	20,200	693
2021-08-27	689	693	679	692	24,500	692
2021-08-26	700	708	684	684	70,400	684
2021-08-25	676	690	673	681	28,700	681
2021-08-24	680	689	673	676	33,800	676
2021-08-23	650	659	647	659	19,600	659
2021-08-20	661	663	635	640	33,100	640
2021-08-19	649	660	649	653	8,900	653
2021-08-18	644	663	642	659	25,400	659
2021-08-17	664	664	637	644	42,500	644
2021-08-16	674	675	663	664	15,500	664
2021-08-13	679	679	666	674	25,800	674
2021-08-12	692	692	679	679	29,700	679
2021-08-11	708	713	695	695	26,700	695
2021-08-10	691	709	691	706	34,100	706
2021-08-06	690	695	684	690	27,500	690
2021-08-05	673	696	670	695	93,100	695
2021-08-04	672	675	664	668	48,900	668
2021-08-03	670	671	659	664	22,300	664
2021-08-02	676	680	659	674	75,100	674
2021-07-30	700	718	676	680	326,200	680
2021-07-29	650	676	649	664	78,600	664
2021-07-28	658	659	641	645	52,200	645
2021-07-27	670	670	658	658	27,700	658
2021-07-26	664	671	650	668	38,600	668
2021-07-21	658	662	651	653	10,900	653
2021-07-20	655	659	652	654	13,800	654
2021-07-19	657	660	646	659	22,600	659
2021-07-16	651	664	651	657	15,600	657
2021-07-15	660	665	654	658	18,500	658
2021-07-14	652	666	650	660	28,900	660
2021-07-13	654	655	650	652	6,000	652
2021-07-12	656	660	650	651	14,500	651
2021-07-09	640	655	635	652	28,900	652
2021-07-08	653	654	645	647	23,700	647
2021-07-07	655	668	652	653	16,400	653
2021-07-06	664	664	656	659	12,400	659
2021-07-05	668	672	659	662	15,900	662
2021-07-02	656	665	656	664	6,600	664
2021-07-01	666	666	655	656	24,700	656
2021-06-30	672	676	664	664	12,700	664
2021-06-29	675	675	671	672	7,200	672
2021-06-28	668	677	666	675	17,500	675
2021-06-25	668	669	661	666	28,000	666
2021-06-24	682	682	668	668	20,500	668
2021-06-23	677	680	674	678	9,400	678
2021-06-22	684	684	674	683	28,500	683
2021-06-21	670	678	655	675	55,300	675
2021-06-18	701	709	681	686	28,900	686
2021-06-17	680	703	679	700	47,700	700
2021-06-16	700	709	678	679	85,200	679
2021-06-15	676	701	674	700	27,300	700
2021-06-14	676	678	670	673	14,100	673
2021-06-11	684	687	673	673	21,500	673
2021-06-10	692	693	682	688	12,800	688
2021-06-09	694	699	684	693	23,800	693
2021-06-08	664	693	664	688	40,100	688
2021-06-07	658	668	650	667	28,500	667
2021-06-04	656	662	651	654	18,400	654
2021-06-03	658	665	654	656	12,600	656
2021-06-02	669	669	656	657	17,600	657
2021-06-01	661	669	655	669	26,400	669
2021-05-31	673	674	656	656	21,700	656
2021-05-28	684	684	673	676	9,700	676
2021-05-27	683	686	677	679	11,000	679
2021-05-26	689	689	680	684	16,000	684
2021-05-25	692	692	682	686	10,900	686
2021-05-24	695	701	681	682	21,300	682
2021-05-21	691	700	684	697	30,400	697
2021-05-20	669	689	669	688	23,200	688
2021-05-19	659	679	659	675	26,400	675
2021-05-18	641	659	641	659	24,700	659
2021-05-17	677	677	643	646	50,800	646
2021-05-14	650	681	650	670	61,800	670
2021-05-13	655	660	634	646	84,600	646
2021-05-12	697	708	638	670	161,300	670
2021-05-11	718	718	695	697	61,700	697
2021-05-10	728	732	711	718	34,200	718
2021-05-07	716	726	713	722	32,900	722
2021-05-06	725	729	705	708	68,300	708
2021-04-30	760	760	725	726	180,700	726
2021-04-28	728	741	716	739	85,200	739
2021-04-27	750	756	735	735	32,100	735
2021-04-26	738	746	731	745	32,500	745
2021-04-23	732	748	725	730	29,700	730
2021-04-22	737	752	737	742	25,300	742
2021-04-21	757	757	729	732	77,800	732
2021-04-20	769	773	759	766	43,300	766
2021-04-19	783	783	770	773	25,300	773
2021-04-16	771	795	771	784	50,100	784
2021-04-15	772	776	759	771	53,900	771
2021-04-14	793	794	775	777	50,100	777
2021-04-13	785	804	781	793	46,900	793
2021-04-12	805	805	778	789	38,200	789
2021-04-09	809	817	796	796	78,600	796
2021-04-08	808	814	792	809	82,300	809
2021-04-07	769	810	769	807	119,100	807
2021-04-06	796	796	770	771	69,000	771
2021-04-05	762	798	760	796	117,800	796
2021-04-02	770	775	756	762	59,800	762
2021-04-01	771	787	755	776	109,300	776
2021-03-31	739	774	737	769	122,300	769
2021-03-30	740	763	734	734	83,400	734
2021-03-29	739	750	720	725	46,600	725
2021-03-26	718	739	709	738	54,500	738
2021-03-25	705	709	685	705	78,400	705
2021-03-24	743	743	704	706	125,100	706
2021-03-23	773	781	740	758	138,800	758
2021-03-22	734	775	729	767	151,400	767
2021-03-19	722	735	717	730	51,700	730
2021-03-18	724	732	709	728	36,200	728
2021-03-17	730	735	722	727	29,600	727
2021-03-16	735	737	726	729	14,700	729
2021-03-15	733	736	721	733	41,900	733
2021-03-12	729	736	725	732	33,600	732
2021-03-11	726	726	710	725	39,500	725
2021-03-10	707	718	700	718	47,800	718
2021-03-09	686	704	677	701	29,600	701
2021-03-08	692	712	689	693	59,000	693
2021-03-05	687	692	661	692	77,000	692
2021-03-04	723	723	691	702	100,600	702
2021-03-03	729	740	722	732	37,900	732
2021-03-02	730	742	721	729	32,800	729
2021-03-01	725	731	713	728	55,100	728
2021-02-26	726	733	700	722	156,300	722
2021-02-25	750	753	737	749	44,100	749
2021-02-24	763	763	741	742	75,100	742
2021-02-22	750	774	750	768	86,000	768
2021-02-19	749	757	732	751	64,400	751
2021-02-18	752	772	749	753	71,100	753
2021-02-17	734	760	725	760	117,800	760
2021-02-16	766	767	739	741	74,000	741
2021-02-15	761	776	747	766	72,000	766
2021-02-12	754	763	738	758	143,600	758
2021-02-10	761	783	756	765	192,700	765
2021-02-09	777	803	764	765	296,200	765
2021-02-08	809	819	769	785	897,800	785
2021-02-05	699	734	692	734	275,500	734
2021-02-04	737	764	702	706	837,300	706
2021-02-03	696	698	676	698	182,400	698
2021-02-02	673	694	665	690	177,500	690
2021-02-01	718	730	660	667	959,600	667
2021-01-29	693	693	693	693	67,100	693
2021-01-28	590	597	587	593	38,700	593
2021-01-27	609	609	600	608	24,300	608
2021-01-26	620	620	600	600	55,500	600
2021-01-25	609	617	602	617	31,100	617
2021-01-22	608	614	602	604	31,600	604
2021-01-21	594	609	594	609	45,500	609
2021-01-20	594	599	589	596	33,200	596
2021-01-19	597	600	592	593	58,600	593
2021-01-18	580	596	571	596	85,000	596
2021-01-15	581	591	576	584	74,500	584
2021-01-14	598	604	582	583	99,000	583
2021-01-13	594	605	586	596	67,800	596
2021-01-12	617	619	593	593	121,800	593
2021-01-08	614	629	613	617	70,500	617
2021-01-07	619	626	610	613	72,600	613
2021-01-06	628	646	613	618	130,600	618
2021-01-05	616	631	606	624	134,100	624
2021-01-04	627	627	602	621	197,600	621

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