3744 サイオス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 388,000 | 390,000 | 381,000 | 390,000 | 151 | 1,950 |
| 2004-12-29 | 387,000 | 388,000 | 376,000 | 379,000 | 300 | 1,895 |
| 2004-12-28 | 351,000 | 373,000 | 347,000 | 369,000 | 186 | 1,845 |
| 2004-12-27 | 360,000 | 368,000 | 351,000 | 351,000 | 163 | 1,755 |
| 2004-12-24 | 360,000 | 366,000 | 353,000 | 357,000 | 311 | 1,785 |
| 2004-12-22 | 370,000 | 376,000 | 362,000 | 363,000 | 237 | 1,815 |
| 2004-12-21 | 389,000 | 390,000 | 368,000 | 371,000 | 194 | 1,855 |
| 2004-12-20 | 380,000 | 393,000 | 371,000 | 384,000 | 293 | 1,920 |
| 2004-12-17 | 369,000 | 395,000 | 355,000 | 376,000 | 487 | 1,880 |
| 2004-12-16 | 357,000 | 367,000 | 336,000 | 367,000 | 511 | 1,835 |
| 2004-12-15 | 368,000 | 369,000 | 358,000 | 360,000 | 193 | 1,800 |
| 2004-12-14 | 370,000 | 380,000 | 363,000 | 373,000 | 284 | 1,865 |
| 2004-12-13 | 396,000 | 396,000 | 377,000 | 380,000 | 146 | 1,900 |
| 2004-12-10 | 404,000 | 405,000 | 390,000 | 395,000 | 126 | 1,975 |
| 2004-12-09 | 417,000 | 420,000 | 395,000 | 395,000 | 317 | 1,975 |
| 2004-12-08 | 389,000 | 422,000 | 384,000 | 407,000 | 456 | 2,035 |
| 2004-12-07 | 396,000 | 399,000 | 391,000 | 392,000 | 185 | 1,960 |
| 2004-12-06 | 407,000 | 407,000 | 396,000 | 400,000 | 166 | 2,000 |
| 2004-12-03 | 411,000 | 411,000 | 405,000 | 406,000 | 138 | 2,030 |
| 2004-12-02 | 413,000 | 420,000 | 409,000 | 412,000 | 213 | 2,060 |
| 2004-12-01 | 411,000 | 412,000 | 402,000 | 408,000 | 142 | 2,040 |
| 2004-11-30 | 420,000 | 422,000 | 415,000 | 415,000 | 149 | 2,075 |
| 2004-11-29 | 430,000 | 433,000 | 421,000 | 427,000 | 131 | 2,135 |
| 2004-11-26 | 437,000 | 439,000 | 423,000 | 430,000 | 125 | 2,150 |
| 2004-11-25 | 441,000 | 441,000 | 426,000 | 438,000 | 108 | 2,190 |
| 2004-11-24 | 422,000 | 445,000 | 422,000 | 433,000 | 138 | 2,165 |
| 2004-11-22 | 417,000 | 429,000 | 417,000 | 423,000 | 151 | 2,115 |
| 2004-11-19 | 441,000 | 448,000 | 431,000 | 431,000 | 163 | 2,155 |
| 2004-11-18 | 465,000 | 472,000 | 444,000 | 444,000 | 290 | 2,220 |
| 2004-11-17 | 462,000 | 470,000 | 451,000 | 461,000 | 226 | 2,305 |
| 2004-11-16 | 497,000 | 497,000 | 461,000 | 472,000 | 438 | 2,360 |
| 2004-11-15 | 475,000 | 493,000 | 470,000 | 487,000 | 658 | 2,435 |
| 2004-11-12 | 450,000 | 476,000 | 443,000 | 465,000 | 520 | 2,325 |
| 2004-11-11 | 465,000 | 472,000 | 440,000 | 441,000 | 552 | 2,205 |
| 2004-11-10 | 420,000 | 470,000 | 419,000 | 470,000 | 1,109 | 2,350 |
| 2004-11-09 | 427,000 | 435,000 | 415,000 | 420,000 | 232 | 2,100 |
| 2004-11-08 | 417,000 | 426,000 | 400,000 | 426,000 | 293 | 2,130 |
| 2004-11-05 | 420,000 | 430,000 | 403,000 | 410,000 | 260 | 2,050 |
| 2004-11-04 | 440,000 | 447,000 | 420,000 | 420,000 | 274 | 2,100 |
| 2004-11-02 | 395,000 | 433,000 | 391,000 | 426,000 | 614 | 2,130 |
| 2004-11-01 | 425,000 | 426,000 | 400,000 | 400,000 | 823 | 2,000 |
| 2004-10-29 | 480,000 | 480,000 | 448,000 | 450,000 | 450 | 2,250 |
| 2004-10-28 | 510,000 | 516,000 | 480,000 | 481,000 | 458 | 2,405 |
| 2004-10-27 | 524,000 | 535,000 | 506,000 | 506,000 | 248 | 2,530 |
| 2004-10-26 | 515,000 | 530,000 | 510,000 | 517,000 | 180 | 2,585 |
| 2004-10-25 | 503,000 | 531,000 | 503,000 | 520,000 | 235 | 2,600 |
| 2004-10-22 | 505,000 | 536,000 | 502,000 | 533,000 | 453 | 2,665 |
| 2004-10-21 | 547,000 | 547,000 | 506,000 | 506,000 | 445 | 2,530 |
| 2004-10-20 | 540,000 | 554,000 | 535,000 | 537,000 | 372 | 2,685 |
| 2004-10-19 | 560,000 | 567,000 | 545,000 | 545,000 | 689 | 2,725 |
| 2004-10-18 | 593,000 | 594,000 | 542,000 | 542,000 | 801 | 2,710 |
| 2004-10-15 | 565,000 | 606,000 | 557,000 | 583,000 | 1,153 | 2,915 |
| 2004-10-14 | 609,000 | 621,000 | 581,000 | 585,000 | 1,912 | 2,925 |
| 2004-10-13 | 588,000 | 633,000 | 580,000 | 633,000 | 2,598 | 3,165 |
| 2004-10-12 | 605,000 | 640,000 | 570,000 | 578,000 | 2,833 | 2,890 |
| 2004-10-08 | 530,000 | 616,000 | 528,000 | 601,000 | 4,263 | 3,005 |
| 2004-10-07 | 520,000 | 551,000 | 501,000 | 528,000 | 1,655 | 2,640 |
| 2004-10-06 | 503,000 | 524,000 | 495,000 | 510,000 | 434 | 2,550 |
| 2004-10-05 | 510,000 | 520,000 | 488,000 | 501,000 | 319 | 2,505 |
| 2004-10-04 | 553,000 | 554,000 | 513,000 | 516,000 | 666 | 2,580 |
| 2004-10-01 | 514,000 | 555,000 | 513,000 | 525,000 | 1,253 | 2,625 |
| 2004-09-30 | 470,000 | 505,000 | 462,000 | 505,000 | 475 | 2,525 |
| 2004-09-29 | 487,000 | 497,000 | 450,000 | 455,000 | 319 | 2,275 |
| 2004-09-28 | 487,000 | 526,000 | 465,000 | 467,000 | 392 | 2,335 |
| 2004-09-27 | 580,000 | 588,000 | 507,000 | 507,000 | 647 | 2,535 |
| 2004-09-24 | 527,000 | 573,000 | 510,000 | 566,000 | 1,201 | 2,830 |
| 2004-09-22 | 476,000 | 521,000 | 436,000 | 521,000 | 1,013 | 2,605 |
| 2004-09-21 | 507,000 | 515,000 | 454,000 | 471,000 | 675 | 2,355 |
| 2004-09-17 | 540,000 | 548,000 | 516,000 | 520,000 | 342 | 2,600 |
| 2004-09-16 | 533,000 | 567,000 | 516,000 | 540,000 | 622 | 2,700 |
| 2004-09-15 | 553,000 | 582,000 | 531,000 | 533,000 | 544 | 2,665 |
| 2004-09-14 | 608,000 | 611,000 | 565,000 | 566,000 | 513 | 2,830 |
| 2004-09-13 | 619,000 | 640,000 | 601,000 | 607,000 | 311 | 3,035 |
| 2004-09-10 | 609,000 | 638,000 | 595,000 | 618,000 | 464 | 3,090 |
| 2004-09-09 | 625,000 | 628,000 | 613,000 | 615,000 | 417 | 3,075 |
| 2004-09-08 | 658,000 | 659,000 | 627,000 | 640,000 | 404 | 3,200 |
| 2004-09-07 | 614,000 | 681,000 | 613,000 | 642,000 | 1,705 | 3,210 |
| 2004-09-06 | 648,000 | 650,000 | 615,000 | 615,000 | 1,159 | 3,075 |
| 2004-09-03 | 677,000 | 684,000 | 657,000 | 658,000 | 1,037 | 3,290 |
| 2004-09-02 | 707,000 | 708,000 | 680,000 | 687,000 | 1,123 | 3,435 |
| 2004-09-01 | 712,000 | 723,000 | 702,000 | 703,000 | 1,120 | 3,515 |
| 2004-08-31 | 703,000 | 728,000 | 702,000 | 705,000 | 1,136 | 3,525 |
| 2004-08-30 | 745,000 | 751,000 | 705,000 | 713,000 | 1,390 | 3,565 |
| 2004-08-27 | 704,000 | 753,000 | 688,000 | 737,000 | 2,517 | 3,685 |
| 2004-08-26 | 743,000 | 750,000 | 701,000 | 705,000 | 1,141 | 3,525 |
| 2004-08-25 | 737,000 | 750,000 | 721,000 | 723,000 | 1,306 | 3,615 |
| 2004-08-24 | 793,000 | 798,000 | 744,000 | 747,000 | 3,432 | 3,735 |
| 2004-08-23 | 739,000 | 795,000 | 721,000 | 795,000 | 3,938 | 3,975 |
| 2004-08-20 | 695,000 | 754,000 | 663,000 | 721,000 | 3,825 | 3,605 |
| 2004-08-19 | 761,000 | 761,000 | 690,000 | 694,000 | 2,049 | 3,470 |
| 2004-08-18 | 801,000 | 817,000 | 710,000 | 731,000 | 5,037 | 3,655 |
| 2004-08-17 | 849,000 | 880,000 | 773,000 | 782,000 | 11,968 | 3,910 |
| 2004-08-16 | 815,000 | 853,000 | 772,000 | 839,000 | 10,593 | 4,195 |
| 2004-08-13 | 790,000 | 869,000 | 755,000 | 787,000 | 15,385 | 3,935 |
| 2004-08-12 | 723,000 | 797,000 | 718,000 | 797,000 | 10,871 | 3,985 |
| 2004-08-11 | 777,000 | 793,000 | 690,000 | 697,000 | 8,926 | 3,485 |
| 2004-08-10 | 705,000 | 783,000 | 705,000 | 740,000 | 11,769 | 3,700 |
| 2004-08-09 | 623,000 | 723,000 | 604,000 | 695,000 | 16,458 | 3,475 |
| 2004-08-06 | 490,000 | 625,000 | 485,000 | 625,000 | 13,768 | 3,125 |
| 2004-08-05 | 598,000 | 607,000 | 515,000 | 525,000 | 11,593 | 2,625 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株