3744 サイオス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	16,300	16,550	16,100	16,130	43	161.30
2011-12-29	16,880	16,880	16,100	16,300	22	163
2011-12-28	16,850	17,000	16,850	17,000	31	170
2011-12-27	17,110	17,110	16,820	16,820	47	168.20
2011-12-26	18,000	18,000	17,170	17,170	83	171.70
2011-12-22	18,050	18,480	18,000	18,000	26	180
2011-12-21	18,310	18,450	18,200	18,220	40	182.20
2011-12-20	18,870	18,870	18,070	18,300	21	183
2011-12-19	19,020	19,020	18,500	18,500	80	185
2011-12-16	21,500	21,600	18,700	18,900	400	189
2011-12-15	17,500	21,130	17,500	21,130	826	211.30
2011-12-14	17,200	17,200	17,100	17,130	13	171.30
2011-12-13	17,280	17,280	17,280	17,280	2	172.80
2011-12-12	17,470	17,470	16,980	17,380	29	173.80
2011-12-09	16,800	16,800	16,800	16,800	2	168
2011-12-08	17,000	17,000	16,900	16,900	12	169
2011-12-07	16,780	17,000	16,740	17,000	12	170
2011-12-06	17,000	17,000	17,000	17,000	8	170
2011-12-05	16,980	17,000	16,980	17,000	9	170
2011-12-02	16,970	16,970	16,970	16,970	2	169.70
2011-12-01	16,300	16,300	16,150	16,170	9	161.70
2011-11-30	16,200	16,220	16,040	16,040	5	160.40
2011-11-29	16,700	17,480	16,200	16,200	25	162
2011-11-28	17,490	17,490	16,620	16,650	35	166.50
2011-11-25	16,110	16,500	16,060	16,500	19	165
2011-11-24	16,510	16,510	16,010	16,030	17	160.30
2011-11-22	16,390	16,400	16,110	16,110	12	161.10
2011-11-21	16,500	16,500	16,400	16,500	24	165
2011-11-18	16,510	16,600	16,510	16,510	17	165.10
2011-11-17	16,660	16,700	16,620	16,700	13	167
2011-11-16	16,700	16,700	16,600	16,690	31	166.90
2011-11-15	17,300	17,300	17,000	17,000	15	170
2011-11-14	16,910	17,300	16,800	17,300	29	173
2011-11-11	16,510	16,510	16,510	16,510	22	165.10
2011-11-10	17,710	17,720	16,700	16,830	116	168.30
2011-11-09	17,740	17,800	17,730	17,800	22	178
2011-11-08	17,850	17,850	17,640	17,840	28	178.40
2011-11-07	17,910	18,000	17,860	17,860	34	178.60
2011-11-04	18,170	18,170	17,880	17,880	23	178.80
2011-11-02	18,500	18,550	18,000	18,000	23	180
2011-11-01	19,000	19,000	18,820	18,820	4	188.20
2011-10-31	19,730	19,730	19,250	19,250	16	192.50
2011-10-28	20,000	20,000	19,300	19,300	33	193
2011-10-27	19,990	19,990	19,000	19,300	40	193
2011-10-26	18,350	19,340	17,950	19,340	35	193.40
2011-10-25	17,770	17,950	17,770	17,950	6	179.50
2011-10-24	17,800	18,000	17,730	17,750	19	177.50
2011-10-21	17,510	17,510	17,510	17,510	8	175.10
2011-10-20	17,570	18,000	17,570	17,830	95	178.30
2011-10-19	18,800	18,800	18,770	18,770	3	187.70
2011-10-18	19,000	19,300	19,000	19,000	10	190
2011-10-17	19,500	19,500	19,000	19,000	10	190
2011-10-14	18,800	19,190	18,800	19,000	8	190
2011-10-13	18,800	18,880	18,540	18,790	9	187.90
2011-10-12	18,500	18,500	18,500	18,500	7	185
2011-10-11	19,520	19,520	18,420	19,000	4	190
2011-10-07	18,320	18,320	18,320	18,320	5	183.20
2011-10-06	18,390	19,540	18,380	18,380	6	183.80
2011-10-05	18,410	18,810	18,410	18,410	28	184.10
2011-10-04	18,650	18,690	18,650	18,690	5	186.90
2011-10-03	18,700	18,900	18,640	18,640	27	186.40
2011-09-30	19,100	19,500	18,810	19,500	14	195
2011-09-29	19,600	21,000	19,600	20,000	19	200
2011-09-28	20,420	20,420	19,770	20,100	24	201
2011-09-27	18,670	19,220	18,670	19,220	15	192.20
2011-09-26	19,820	19,850	18,510	18,660	60	186.60
2011-09-22	20,310	20,510	20,310	20,510	12	205.10
2011-09-21	20,600	20,600	20,310	20,310	7	203.10
2011-09-20	20,500	21,000	20,500	21,000	44	210
2011-09-16	21,010	21,900	21,010	21,900	7	219
2011-09-15	21,110	21,110	21,110	21,110	8	211.10
2011-09-14	21,300	21,320	21,300	21,300	35	213
2011-09-13	21,620	21,620	21,100	21,110	13	211.10
2011-09-12	21,850	21,850	21,700	21,700	12	217
2011-09-09	21,810	22,440	21,810	22,060	16	220.60
2011-09-08	21,710	21,900	21,710	21,900	4	219
2011-09-07	21,810	21,810	21,670	21,670	3	216.70
2011-09-06	21,850	22,400	21,800	22,400	8	224
2011-09-05	22,490	22,490	22,220	22,220	2	222.20
2011-09-02	22,000	22,100	22,000	22,010	11	220.10
2011-09-01	21,210	21,700	21,210	21,700	8	217
2011-08-31	21,200	21,380	21,120	21,150	20	211.50
2011-08-30	22,400	22,400	21,550	21,550	8	215.50
2011-08-29	22,620	22,620	22,000	22,400	21	224
2011-08-26	21,500	21,500	21,100	21,400	20	214
2011-08-25	20,550	21,000	20,210	21,000	17	210
2011-08-24	22,000	22,000	20,500	20,510	35	205.10
2011-08-23	21,500	21,500	20,510	21,500	35	215
2011-08-22	21,110	21,600	21,110	21,600	9	216
2011-08-19	22,000	22,800	21,880	21,880	21	218.80
2011-08-18	21,710	23,000	21,710	22,300	10	223
2011-08-17	24,000	24,000	21,710	22,000	22	220
2011-08-16	22,000	23,600	22,000	23,500	35	235
2011-08-15	21,670	22,600	21,670	22,600	15	226
2011-08-12	22,000	22,800	21,310	22,600	50	226
2011-08-11	21,710	21,710	21,300	21,550	15	215.50
2011-08-10	22,300	22,400	21,800	22,400	13	224
2011-08-09	20,000	22,000	20,000	21,700	31	217
2011-08-08	21,130	21,500	19,990	21,490	299	214.90
2011-08-05	21,450	22,390	21,080	22,000	279	220
2011-08-04	22,360	23,950	22,330	23,950	45	239.50
2011-08-03	23,030	23,060	22,060	22,320	136	223.20
2011-08-02	23,020	23,290	23,010	23,290	16	232.90
2011-08-01	23,290	23,500	23,040	23,500	52	235
2011-07-29	24,200	24,610	23,000	23,500	119	235
2011-07-28	26,010	26,030	24,000	24,710	167	247.10
2011-07-27	26,700	28,780	26,220	26,810	203	268.10
2011-07-26	25,500	27,280	25,500	26,040	311	260.40
2011-07-25	24,000	24,500	24,000	24,500	41	245
2011-07-22	24,000	25,000	24,000	24,500	30	245
2011-07-21	23,990	24,000	23,350	24,000	25	240
2011-07-20	23,570	23,860	23,500	23,860	64	238.60
2011-07-19	24,440	24,440	23,600	23,710	102	237.10
2011-07-15	24,950	24,960	24,350	24,440	81	244.40
2011-07-14	25,450	25,450	24,710	25,200	96	252
2011-07-13	25,800	25,800	24,300	25,450	98	254.50
2011-07-12	25,800	25,890	25,300	25,300	88	253
2011-07-11	25,700	26,000	25,330	25,800	66	258
2011-07-08	25,800	26,400	25,800	26,200	53	262
2011-07-07	25,710	26,200	25,320	26,000	113	260
2011-07-06	26,500	26,500	25,450	26,200	174	262
2011-07-05	28,010	28,110	25,300	27,000	432	270
2011-07-04	30,700	37,000	27,250	28,000	2,308	280
2011-07-01	27,500	30,000	26,000	30,000	226	300
2011-06-30	31,400	32,600	26,690	27,000	803	270
2011-06-29	28,000	28,000	26,590	28,000	503	280
2011-06-28	23,350	23,350	23,000	23,000	36	230
2011-06-27	25,240	25,240	23,850	23,850	59	238.50
2011-06-24	23,520	23,740	22,260	23,740	41	237.40
2011-06-23	24,300	24,300	23,550	23,560	14	235.60
2011-06-22	23,700	24,300	23,120	24,300	61	243
2011-06-21	23,250	23,800	22,200	23,700	93	237
2011-06-20	24,160	24,160	23,120	23,250	141	232.50
2011-06-17	23,030	26,700	22,510	25,660	380	256.60
2011-06-16	23,980	24,410	23,110	23,530	333	235.30
2011-06-15	31,000	32,000	24,200	25,480	929	254.80
2011-06-14	25,000	31,000	24,810	31,000	2,313	310
2011-06-13	26,000	26,000	23,000	26,000	1,007	260
2011-06-10	17,990	21,000	17,400	21,000	49	210
2011-06-09	16,800	17,010	16,800	17,000	7	170
2011-06-08	18,300	18,300	16,600	16,800	43	168
2011-06-07	16,200	20,020	16,200	17,500	110	175
2011-06-06	16,200	16,300	16,020	16,020	9	160.20
2011-06-03	16,500	16,500	16,140	16,300	12	163
2011-06-02	16,600	16,600	16,200	16,400	7	164
2011-06-01	16,790	16,800	16,500	16,800	11	168
2011-05-31	16,890	16,890	16,800	16,800	2	168
2011-05-30	16,500	16,500	16,100	16,100	23	161
2011-05-27	16,500	16,500	16,120	16,160	28	161.60
2011-05-26	16,700	16,700	16,300	16,500	36	165
2011-05-25	16,520	16,610	16,510	16,510	53	165.10
2011-05-24	16,400	16,800	16,400	16,530	32	165.30
2011-05-23	17,200	17,200	17,030	17,200	75	172
2011-05-20	17,130	17,130	17,130	17,130	17	171.30
2011-05-19	17,150	17,250	17,150	17,250	13	172.50
2011-05-18	17,490	17,510	17,200	17,510	27	175.10
2011-05-17	17,500	17,500	17,500	17,500	2	175
2011-05-16	18,200	18,200	17,510	17,510	25	175.10
2011-05-13	18,510	18,520	18,200	18,200	16	182
2011-05-12	18,980	18,980	18,500	18,500	3	185
2011-05-11	18,860	18,870	18,860	18,870	11	188.70
2011-05-10	18,510	18,860	18,050	18,860	25	188.60
2011-05-09	18,400	18,400	18,400	18,400	7	184
2011-05-06	19,500	19,500	18,320	18,800	26	188
2011-05-02	18,770	20,370	18,770	20,340	9	203.40
2011-04-28	20,780	21,000	18,800	18,990	46	189.90
2011-04-27	18,010	20,280	18,000	20,280	102	202.80
2011-04-26	18,400	18,400	17,810	17,970	71	179.70
2011-04-25	17,620	18,400	17,620	18,400	12	184
2011-04-21	19,010	19,010	17,550	18,000	36	180
2011-04-20	18,000	18,500	17,800	18,400	28	184
2011-04-19	17,900	17,910	17,900	17,910	11	179.10
2011-04-18	18,100	18,300	17,900	17,900	25	179
2011-04-15	17,800	18,000	17,800	18,000	10	180
2011-04-14	17,700	17,700	17,600	17,600	10	176
2011-04-11	17,350	17,490	17,350	17,490	7	174.90
2011-04-08	17,000	17,350	17,000	17,350	6	173.50
2011-04-07	17,510	17,520	17,000	17,000	32	170
2011-04-06	17,700	17,700	17,520	17,650	23	176.50
2011-04-05	18,010	18,500	17,990	18,500	23	185
2011-04-04	18,080	18,080	18,010	18,010	21	180.10
2011-04-01	18,120	18,390	18,120	18,390	27	183.90
2011-03-31	18,520	18,520	18,520	18,520	9	185.20
2011-03-30	18,170	18,520	18,170	18,520	9	185.20
2011-03-29	18,200	18,200	18,070	18,070	4	180.70
2011-03-28	20,040	20,040	19,540	19,540	32	195.40
2011-03-25	18,040	18,200	18,020	18,040	19	180.40
2011-03-24	18,020	18,030	18,020	18,020	8	180.20
2011-03-23	18,730	18,730	18,140	18,350	35	183.50
2011-03-22	18,200	19,200	18,200	18,900	8	189
2011-03-18	16,530	17,980	16,530	17,500	53	175
2011-03-17	16,500	16,900	16,500	16,900	15	169
2011-03-16	15,000	17,800	15,000	17,800	119	178
2011-03-15	16,000	17,500	14,800	14,800	236	148
2011-03-14	17,000	20,000	17,000	18,800	292	188
2011-03-11	22,010	22,010	22,000	22,000	33	220
2011-03-10	22,600	22,600	22,500	22,500	9	225
2011-03-09	23,100	23,400	22,500	22,600	35	226
2011-03-08	22,540	23,300	22,540	23,030	61	230.30
2011-03-07	23,000	23,400	23,000	23,400	6	234
2011-03-04	23,000	23,400	23,000	23,400	23	234
2011-03-03	22,610	23,000	22,500	23,000	8	230
2011-03-02	23,010	23,010	22,800	22,800	11	228
2011-03-01	23,300	23,300	22,500	22,510	47	225.10
2011-02-28	23,300	23,800	22,200	23,300	74	233
2011-02-25	21,100	22,400	21,090	22,300	28	223
2011-02-24	22,550	22,550	21,110	21,110	27	211.10
2011-02-23	21,970	22,000	21,550	21,550	11	215.50
2011-02-22	21,940	21,940	21,940	21,940	1	219.40
2011-02-21	22,000	22,590	22,000	22,510	18	225.10
2011-02-18	22,000	22,000	21,410	22,000	8	220
2011-02-17	22,200	22,340	22,200	22,340	9	223.40
2011-02-16	20,650	20,710	20,650	20,710	42	207.10
2011-02-15	21,810	21,810	20,000	21,100	246	211
2011-02-14	22,300	22,300	22,200	22,200	36	222
2011-02-10	23,000	23,010	22,250	22,250	35	222.50
2011-02-09	23,800	23,800	22,800	22,800	75	228
2011-02-08	24,360	24,390	23,500	23,990	18	239.90
2011-02-07	22,810	23,820	22,810	22,820	16	228.20
2011-02-04	23,640	23,640	22,710	22,720	8	227.20
2011-02-03	23,000	23,000	22,800	22,800	47	228
2011-02-01	23,010	23,010	22,700	22,710	30	227.10
2011-01-31	24,500	24,500	23,020	23,020	107	230.20
2011-01-28	25,510	25,760	25,010	25,010	38	250.10
2011-01-27	25,500	25,510	25,010	25,010	32	250.10
2011-01-26	25,300	25,410	24,800	25,400	22	254
2011-01-25	23,990	24,800	23,990	24,800	65	248
2011-01-24	24,110	24,500	24,010	24,010	18	240.10
2011-01-21	26,000	26,000	24,610	24,610	46	246.10
2011-01-20	25,350	25,800	25,210	25,800	26	258
2011-01-19	25,520	25,520	25,210	25,350	59	253.50
2011-01-18	27,400	27,400	25,410	26,000	76	260
2011-01-17	28,000	28,000	27,360	27,360	34	273.60
2011-01-14	28,480	29,000	27,500	28,500	37	285
2011-01-13	28,500	30,600	27,500	28,980	167	289.80
2011-01-12	27,000	27,000	26,500	26,500	21	265
2011-01-11	27,000	27,250	25,800	27,000	76	270
2011-01-07	27,010	28,500	27,000	27,490	139	274.90
2011-01-06	27,000	31,250	27,000	28,000	205	280
2011-01-05	25,000	27,840	25,000	26,500	161	265
2011-01-04	24,010	25,610	24,010	25,610	86	256.10

分割・併合履歴： [2013-06-26]1株→100株 [2005-07-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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