3744 サイオス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 475 | 524 | 470 | 507 | 91,200 | 507 |
| 2015-12-29 | 492 | 492 | 474 | 477 | 26,300 | 477 |
| 2015-12-28 | 460 | 499 | 453 | 494 | 35,400 | 494 |
| 2015-12-25 | 454 | 467 | 451 | 460 | 57,800 | 460 |
| 2015-12-24 | 495 | 500 | 470 | 470 | 69,100 | 470 |
| 2015-12-22 | 518 | 526 | 479 | 494 | 103,600 | 494 |
| 2015-12-21 | 555 | 595 | 518 | 528 | 263,000 | 528 |
| 2015-12-18 | 515 | 550 | 505 | 525 | 162,600 | 525 |
| 2015-12-17 | 562 | 570 | 505 | 513 | 315,800 | 513 |
| 2015-12-16 | 590 | 595 | 515 | 552 | 1,058,300 | 552 |
| 2015-12-15 | 514 | 570 | 510 | 570 | 493,500 | 570 |
| 2015-12-14 | 433 | 512 | 428 | 490 | 168,400 | 490 |
| 2015-12-11 | 445 | 456 | 445 | 449 | 14,100 | 449 |
| 2015-12-10 | 448 | 453 | 442 | 449 | 4,700 | 449 |
| 2015-12-09 | 464 | 475 | 454 | 455 | 12,900 | 455 |
| 2015-12-08 | 482 | 482 | 469 | 472 | 8,900 | 472 |
| 2015-12-07 | 471 | 486 | 466 | 484 | 9,500 | 484 |
| 2015-12-04 | 476 | 482 | 465 | 474 | 10,800 | 474 |
| 2015-12-03 | 472 | 480 | 472 | 476 | 12,900 | 476 |
| 2015-12-02 | 470 | 475 | 470 | 472 | 4,600 | 472 |
| 2015-12-01 | 475 | 475 | 466 | 469 | 9,000 | 469 |
| 2015-11-30 | 485 | 485 | 461 | 471 | 41,900 | 471 |
| 2015-11-27 | 443 | 510 | 442 | 495 | 87,800 | 495 |
| 2015-11-26 | 446 | 446 | 438 | 443 | 10,000 | 443 |
| 2015-11-25 | 445 | 445 | 439 | 443 | 10,300 | 443 |
| 2015-11-24 | 435 | 445 | 432 | 442 | 14,500 | 442 |
| 2015-11-20 | 431 | 440 | 423 | 431 | 25,300 | 431 |
| 2015-11-19 | 420 | 431 | 420 | 429 | 15,200 | 429 |
| 2015-11-18 | 423 | 425 | 418 | 419 | 11,200 | 419 |
| 2015-11-17 | 430 | 430 | 420 | 425 | 9,000 | 425 |
| 2015-11-16 | 444 | 444 | 431 | 432 | 2,900 | 432 |
| 2015-11-13 | 448 | 448 | 425 | 444 | 5,800 | 444 |
| 2015-11-12 | 429 | 461 | 427 | 449 | 18,400 | 449 |
| 2015-11-11 | 440 | 440 | 424 | 430 | 17,400 | 430 |
| 2015-11-10 | 435 | 455 | 435 | 444 | 13,300 | 444 |
| 2015-11-09 | 445 | 450 | 440 | 440 | 9,400 | 440 |
| 2015-11-06 | 426 | 444 | 414 | 443 | 20,800 | 443 |
| 2015-11-05 | 426 | 429 | 416 | 418 | 10,800 | 418 |
| 2015-11-04 | 425 | 429 | 424 | 428 | 11,600 | 428 |
| 2015-11-02 | 420 | 424 | 415 | 420 | 5,200 | 420 |
| 2015-10-30 | 420 | 425 | 420 | 424 | 2,400 | 424 |
| 2015-10-29 | 412 | 421 | 412 | 419 | 3,900 | 419 |
| 2015-10-28 | 410 | 416 | 410 | 413 | 3,700 | 413 |
| 2015-10-27 | 410 | 410 | 409 | 410 | 3,700 | 410 |
| 2015-10-26 | 412 | 415 | 409 | 411 | 3,800 | 411 |
| 2015-10-23 | 410 | 413 | 407 | 407 | 9,600 | 407 |
| 2015-10-22 | 410 | 410 | 404 | 410 | 17,600 | 410 |
| 2015-10-21 | 405 | 417 | 396 | 411 | 11,900 | 411 |
| 2015-10-20 | 410 | 413 | 403 | 407 | 9,300 | 407 |
| 2015-10-19 | 420 | 422 | 417 | 418 | 5,100 | 418 |
| 2015-10-16 | 418 | 427 | 414 | 422 | 4,900 | 422 |
| 2015-10-15 | 425 | 428 | 420 | 420 | 3,200 | 420 |
| 2015-10-14 | 431 | 433 | 417 | 430 | 5,700 | 430 |
| 2015-10-13 | 440 | 441 | 439 | 439 | 1,400 | 439 |
| 2015-10-09 | 459 | 459 | 445 | 445 | 2,100 | 445 |
| 2015-10-08 | 438 | 459 | 435 | 455 | 4,800 | 455 |
| 2015-10-07 | 434 | 440 | 428 | 436 | 4,100 | 436 |
| 2015-10-06 | 446 | 455 | 427 | 442 | 15,100 | 442 |
| 2015-10-05 | 467 | 467 | 446 | 454 | 4,900 | 454 |
| 2015-10-02 | 439 | 452 | 436 | 452 | 5,200 | 452 |
| 2015-10-01 | 439 | 446 | 430 | 442 | 5,600 | 442 |
| 2015-09-30 | 405 | 431 | 405 | 431 | 9,500 | 431 |
| 2015-09-29 | 412 | 416 | 394 | 405 | 16,200 | 405 |
| 2015-09-28 | 427 | 483 | 420 | 420 | 82,600 | 420 |
| 2015-09-25 | 407 | 412 | 407 | 412 | 3,200 | 412 |
| 2015-09-24 | 403 | 405 | 402 | 405 | 4,700 | 405 |
| 2015-09-18 | 406 | 410 | 405 | 406 | 1,600 | 406 |
| 2015-09-17 | 414 | 419 | 407 | 411 | 13,400 | 411 |
| 2015-09-16 | 410 | 410 | 404 | 408 | 2,700 | 408 |
| 2015-09-15 | 408 | 410 | 406 | 407 | 2,300 | 407 |
| 2015-09-14 | 413 | 413 | 400 | 406 | 3,200 | 406 |
| 2015-09-11 | 399 | 409 | 393 | 408 | 6,400 | 408 |
| 2015-09-10 | 394 | 399 | 388 | 399 | 3,200 | 399 |
| 2015-09-09 | 398 | 404 | 386 | 394 | 20,100 | 394 |
| 2015-09-08 | 395 | 396 | 390 | 390 | 4,800 | 390 |
| 2015-09-07 | 400 | 400 | 385 | 395 | 11,200 | 395 |
| 2015-09-04 | 424 | 425 | 398 | 400 | 9,700 | 400 |
| 2015-09-03 | 423 | 423 | 412 | 422 | 2,300 | 422 |
| 2015-09-02 | 395 | 419 | 395 | 419 | 5,400 | 419 |
| 2015-09-01 | 416 | 420 | 402 | 404 | 10,000 | 404 |
| 2015-08-31 | 434 | 434 | 411 | 421 | 11,700 | 421 |
| 2015-08-28 | 420 | 435 | 420 | 430 | 13,500 | 430 |
| 2015-08-27 | 408 | 422 | 405 | 405 | 19,500 | 405 |
| 2015-08-26 | 385 | 418 | 385 | 398 | 48,000 | 398 |
| 2015-08-25 | 366 | 420 | 362 | 390 | 23,100 | 390 |
| 2015-08-24 | 426 | 445 | 400 | 410 | 24,800 | 410 |
| 2015-08-21 | 452 | 464 | 451 | 455 | 10,700 | 455 |
| 2015-08-20 | 475 | 483 | 460 | 470 | 21,400 | 470 |
| 2015-08-19 | 486 | 486 | 481 | 481 | 1,800 | 481 |
| 2015-08-18 | 481 | 490 | 480 | 490 | 3,000 | 490 |
| 2015-08-17 | 490 | 490 | 478 | 482 | 2,900 | 482 |
| 2015-08-14 | 481 | 489 | 481 | 489 | 7,100 | 489 |
| 2015-08-13 | 485 | 492 | 481 | 489 | 6,100 | 489 |
| 2015-08-12 | 490 | 496 | 487 | 487 | 8,700 | 487 |
| 2015-08-11 | 496 | 499 | 493 | 493 | 7,600 | 493 |
| 2015-08-10 | 504 | 505 | 489 | 494 | 21,100 | 494 |
| 2015-08-07 | 523 | 526 | 510 | 510 | 37,500 | 510 |
| 2015-08-06 | 487 | 506 | 487 | 503 | 9,200 | 503 |
| 2015-08-05 | 493 | 496 | 486 | 491 | 4,200 | 491 |
| 2015-08-04 | 495 | 496 | 487 | 488 | 3,100 | 488 |
| 2015-08-03 | 497 | 497 | 483 | 493 | 4,200 | 493 |
| 2015-07-31 | 488 | 494 | 477 | 494 | 8,900 | 494 |
| 2015-07-30 | 497 | 497 | 470 | 490 | 47,100 | 490 |
| 2015-07-29 | 513 | 513 | 495 | 500 | 7,900 | 500 |
| 2015-07-28 | 507 | 510 | 501 | 508 | 5,600 | 508 |
| 2015-07-27 | 523 | 523 | 510 | 510 | 6,700 | 510 |
| 2015-07-24 | 524 | 524 | 513 | 521 | 5,200 | 521 |
| 2015-07-23 | 514 | 518 | 512 | 517 | 4,700 | 517 |
| 2015-07-22 | 512 | 514 | 505 | 514 | 18,800 | 514 |
| 2015-07-21 | 517 | 524 | 511 | 517 | 14,800 | 517 |
| 2015-07-17 | 513 | 519 | 510 | 517 | 12,500 | 517 |
| 2015-07-16 | 510 | 518 | 507 | 512 | 6,600 | 512 |
| 2015-07-15 | 511 | 514 | 505 | 509 | 9,400 | 509 |
| 2015-07-14 | 506 | 516 | 506 | 513 | 8,100 | 513 |
| 2015-07-13 | 499 | 520 | 497 | 502 | 14,000 | 502 |
| 2015-07-10 | 488 | 498 | 481 | 486 | 15,200 | 486 |
| 2015-07-09 | 485 | 491 | 470 | 482 | 33,600 | 482 |
| 2015-07-08 | 534 | 534 | 499 | 502 | 45,600 | 502 |
| 2015-07-07 | 518 | 552 | 518 | 529 | 44,600 | 529 |
| 2015-07-06 | 522 | 525 | 512 | 517 | 23,800 | 517 |
| 2015-07-03 | 545 | 554 | 531 | 531 | 29,200 | 531 |
| 2015-07-02 | 532 | 596 | 527 | 537 | 103,100 | 537 |
| 2015-07-01 | 530 | 543 | 525 | 526 | 26,200 | 526 |
| 2015-06-30 | 512 | 537 | 512 | 535 | 28,300 | 535 |
| 2015-06-29 | 520 | 533 | 508 | 520 | 24,200 | 520 |
| 2015-06-26 | 553 | 557 | 536 | 541 | 10,400 | 541 |
| 2015-06-25 | 542 | 557 | 535 | 548 | 26,800 | 548 |
| 2015-06-24 | 553 | 555 | 546 | 546 | 15,600 | 546 |
| 2015-06-23 | 555 | 560 | 545 | 557 | 21,600 | 557 |
| 2015-06-22 | 549 | 554 | 538 | 553 | 20,700 | 553 |
| 2015-06-19 | 530 | 554 | 525 | 549 | 68,100 | 549 |
| 2015-06-18 | 523 | 535 | 523 | 533 | 26,800 | 533 |
| 2015-06-17 | 523 | 528 | 523 | 524 | 7,600 | 524 |
| 2015-06-16 | 532 | 533 | 522 | 522 | 22,400 | 522 |
| 2015-06-15 | 523 | 541 | 515 | 533 | 39,300 | 533 |
| 2015-06-12 | 535 | 536 | 524 | 529 | 12,900 | 529 |
| 2015-06-11 | 535 | 535 | 528 | 534 | 11,700 | 534 |
| 2015-06-10 | 526 | 531 | 526 | 527 | 5,000 | 527 |
| 2015-06-09 | 531 | 535 | 527 | 527 | 11,900 | 527 |
| 2015-06-08 | 530 | 535 | 529 | 533 | 6,700 | 533 |
| 2015-06-05 | 532 | 532 | 526 | 527 | 8,000 | 527 |
| 2015-06-04 | 527 | 536 | 524 | 532 | 19,300 | 532 |
| 2015-06-03 | 536 | 543 | 527 | 535 | 15,700 | 535 |
| 2015-06-02 | 533 | 537 | 528 | 536 | 17,100 | 536 |
| 2015-06-01 | 522 | 530 | 522 | 528 | 14,800 | 528 |
| 2015-05-29 | 534 | 535 | 502 | 524 | 47,900 | 524 |
| 2015-05-28 | 545 | 545 | 530 | 532 | 15,700 | 532 |
| 2015-05-27 | 532 | 545 | 532 | 544 | 6,800 | 544 |
| 2015-05-26 | 539 | 539 | 533 | 537 | 6,500 | 537 |
| 2015-05-25 | 536 | 541 | 531 | 533 | 8,900 | 533 |
| 2015-05-22 | 536 | 541 | 520 | 535 | 23,600 | 535 |
| 2015-05-21 | 529 | 547 | 525 | 533 | 21,500 | 533 |
| 2015-05-20 | 545 | 547 | 529 | 535 | 15,100 | 535 |
| 2015-05-19 | 553 | 559 | 534 | 536 | 50,500 | 536 |
| 2015-05-18 | 520 | 546 | 520 | 543 | 34,900 | 543 |
| 2015-05-15 | 515 | 524 | 509 | 517 | 17,400 | 517 |
| 2015-05-14 | 509 | 514 | 506 | 509 | 7,300 | 509 |
| 2015-05-13 | 515 | 515 | 508 | 510 | 14,000 | 510 |
| 2015-05-12 | 525 | 525 | 514 | 515 | 8,700 | 515 |
| 2015-05-11 | 526 | 530 | 520 | 524 | 12,500 | 524 |
| 2015-05-08 | 515 | 520 | 512 | 516 | 6,500 | 516 |
| 2015-05-07 | 523 | 523 | 512 | 516 | 20,900 | 516 |
| 2015-05-01 | 538 | 541 | 521 | 525 | 42,000 | 525 |
| 2015-04-30 | 550 | 559 | 537 | 537 | 50,300 | 537 |
| 2015-04-28 | 562 | 562 | 546 | 559 | 58,600 | 559 |
| 2015-04-27 | 560 | 604 | 550 | 563 | 241,400 | 563 |
| 2015-04-24 | 556 | 590 | 526 | 570 | 262,000 | 570 |
| 2015-04-23 | 527 | 622 | 521 | 566 | 1,306,100 | 566 |
| 2015-04-22 | 518 | 522 | 512 | 522 | 27,500 | 522 |
| 2015-04-21 | 527 | 532 | 516 | 519 | 61,600 | 519 |
| 2015-04-20 | 521 | 546 | 514 | 544 | 74,400 | 544 |
| 2015-04-17 | 551 | 617 | 523 | 528 | 894,300 | 528 |
| 2015-04-16 | 549 | 577 | 525 | 577 | 268,700 | 577 |
| 2015-04-15 | 497 | 502 | 497 | 497 | 8,700 | 497 |
| 2015-04-14 | 502 | 505 | 500 | 500 | 5,400 | 500 |
| 2015-04-13 | 508 | 508 | 495 | 500 | 20,500 | 500 |
| 2015-04-10 | 505 | 507 | 499 | 502 | 10,400 | 502 |
| 2015-04-09 | 506 | 510 | 497 | 497 | 14,000 | 497 |
| 2015-04-08 | 500 | 517 | 496 | 507 | 7,700 | 507 |
| 2015-04-07 | 496 | 501 | 494 | 500 | 2,000 | 500 |
| 2015-04-06 | 505 | 505 | 495 | 497 | 3,500 | 497 |
| 2015-04-03 | 506 | 506 | 498 | 505 | 4,100 | 505 |
| 2015-04-02 | 494 | 500 | 494 | 500 | 4,300 | 500 |
| 2015-04-01 | 494 | 500 | 492 | 493 | 4,700 | 493 |
| 2015-03-31 | 489 | 501 | 489 | 501 | 4,500 | 501 |
| 2015-03-30 | 487 | 493 | 487 | 491 | 3,200 | 491 |
| 2015-03-27 | 488 | 497 | 488 | 490 | 6,800 | 490 |
| 2015-03-26 | 500 | 508 | 490 | 491 | 10,900 | 491 |
| 2015-03-25 | 511 | 511 | 496 | 499 | 31,300 | 499 |
| 2015-03-24 | 519 | 525 | 507 | 510 | 13,300 | 510 |
| 2015-03-23 | 529 | 536 | 515 | 522 | 24,900 | 522 |
| 2015-03-20 | 549 | 558 | 515 | 529 | 81,500 | 529 |
| 2015-03-19 | 505 | 550 | 500 | 538 | 121,700 | 538 |
| 2015-03-18 | 480 | 540 | 480 | 499 | 118,300 | 499 |
| 2015-03-17 | 479 | 480 | 468 | 478 | 13,300 | 478 |
| 2015-03-16 | 460 | 480 | 456 | 480 | 40,200 | 480 |
| 2015-03-13 | 486 | 486 | 459 | 461 | 39,600 | 461 |
| 2015-03-12 | 485 | 488 | 482 | 488 | 4,800 | 488 |
| 2015-03-11 | 473 | 485 | 473 | 485 | 14,400 | 485 |
| 2015-03-10 | 463 | 477 | 462 | 472 | 17,900 | 472 |
| 2015-03-09 | 495 | 495 | 465 | 470 | 66,100 | 470 |
| 2015-03-06 | 498 | 498 | 487 | 487 | 12,800 | 487 |
| 2015-03-05 | 487 | 496 | 486 | 495 | 29,000 | 495 |
| 2015-03-04 | 494 | 494 | 485 | 493 | 19,900 | 493 |
| 2015-03-03 | 502 | 506 | 490 | 493 | 28,900 | 493 |
| 2015-03-02 | 505 | 517 | 497 | 498 | 44,100 | 498 |
| 2015-02-27 | 498 | 515 | 494 | 505 | 15,000 | 505 |
| 2015-02-26 | 507 | 507 | 483 | 498 | 82,000 | 498 |
| 2015-02-25 | 512 | 516 | 501 | 508 | 22,000 | 508 |
| 2015-02-24 | 511 | 518 | 501 | 512 | 25,400 | 512 |
| 2015-02-23 | 505 | 511 | 501 | 511 | 22,100 | 511 |
| 2015-02-20 | 514 | 522 | 508 | 509 | 45,600 | 509 |
| 2015-02-19 | 534 | 540 | 523 | 533 | 32,200 | 533 |
| 2015-02-18 | 515 | 537 | 504 | 517 | 48,600 | 517 |
| 2015-02-17 | 504 | 535 | 500 | 513 | 61,600 | 513 |
| 2015-02-16 | 512 | 530 | 490 | 512 | 90,000 | 512 |
| 2015-02-13 | 548 | 556 | 525 | 525 | 89,000 | 525 |
| 2015-02-12 | 558 | 561 | 530 | 558 | 214,400 | 558 |
| 2015-02-10 | 575 | 594 | 527 | 568 | 497,600 | 568 |
| 2015-02-09 | 609 | 609 | 527 | 566 | 2,662,900 | 566 |
| 2015-02-06 | 436 | 509 | 418 | 509 | 175,800 | 509 |
| 2015-02-05 | 461 | 462 | 416 | 429 | 129,100 | 429 |
| 2015-02-04 | 475 | 485 | 455 | 465 | 110,100 | 465 |
| 2015-02-03 | 461 | 494 | 453 | 477 | 378,300 | 477 |
| 2015-02-02 | 539 | 585 | 534 | 557 | 65,000 | 557 |
| 2015-01-30 | 555 | 572 | 543 | 549 | 29,400 | 549 |
| 2015-01-29 | 540 | 582 | 540 | 556 | 59,800 | 556 |
| 2015-01-28 | 526 | 557 | 523 | 548 | 54,700 | 548 |
| 2015-01-27 | 536 | 546 | 523 | 525 | 42,400 | 525 |
| 2015-01-26 | 550 | 550 | 515 | 536 | 60,200 | 536 |
| 2015-01-23 | 542 | 555 | 540 | 554 | 36,300 | 554 |
| 2015-01-22 | 595 | 595 | 538 | 540 | 98,000 | 540 |
| 2015-01-21 | 588 | 613 | 578 | 585 | 53,200 | 585 |
| 2015-01-20 | 605 | 619 | 587 | 587 | 115,400 | 587 |
| 2015-01-19 | 585 | 669 | 566 | 633 | 305,200 | 633 |
| 2015-01-16 | 557 | 577 | 541 | 577 | 55,100 | 577 |
| 2015-01-15 | 530 | 570 | 530 | 560 | 66,200 | 560 |
| 2015-01-14 | 521 | 577 | 517 | 527 | 141,900 | 527 |
| 2015-01-13 | 499 | 526 | 496 | 526 | 28,000 | 526 |
| 2015-01-09 | 513 | 513 | 500 | 504 | 8,700 | 504 |
| 2015-01-08 | 493 | 510 | 493 | 510 | 19,000 | 510 |
| 2015-01-07 | 491 | 499 | 490 | 493 | 6,300 | 493 |
| 2015-01-06 | 505 | 505 | 491 | 496 | 11,400 | 496 |
| 2015-01-05 | 499 | 511 | 498 | 511 | 9,800 | 511 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株