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