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 |
|---|---|---|---|---|---|
| 2005/12/30 | 222,000 | 225,000 | 220,000 | 223,000 | 585 |
| 2005/12/29 | 225,000 | 226,000 | 217,000 | 225,000 | 1,390 |
| 2005/12/28 | 213,000 | 223,000 | 213,000 | 223,000 | 849 |
| 2005/12/27 | 211,000 | 217,000 | 206,000 | 215,000 | 1,057 |
| 2005/12/26 | 212,000 | 214,000 | 202,000 | 211,000 | 1,016 |
| 2005/12/22 | 215,000 | 215,000 | 211,000 | 212,000 | 283 |
| 2005/12/21 | 223,000 | 224,000 | 215,000 | 215,000 | 594 |
| 2005/12/20 | 228,000 | 230,000 | 216,000 | 221,000 | 2,147 |
| 2005/12/19 | 216,000 | 225,000 | 215,000 | 225,000 | 1,956 |
| 2005/12/16 | 210,000 | 224,000 | 210,000 | 215,000 | 1,133 |
| 2005/12/15 | 214,000 | 218,000 | 211,000 | 212,000 | 734 |
| 2005/12/14 | 211,000 | 216,000 | 209,000 | 214,000 | 891 |
| 2005/12/13 | 205,000 | 210,000 | 204,000 | 208,000 | 583 |
| 2005/12/12 | 206,000 | 207,000 | 202,000 | 205,000 | 545 |
| 2005/12/09 | 197,000 | 206,000 | 197,000 | 202,000 | 612 |
| 2005/12/08 | 200,000 | 203,000 | 196,000 | 198,000 | 642 |
| 2005/12/07 | 205,000 | 206,000 | 200,000 | 200,000 | 540 |
| 2005/12/06 | 203,000 | 209,000 | 201,000 | 204,000 | 844 |
| 2005/12/05 | 207,000 | 207,000 | 202,000 | 204,000 | 572 |
| 2005/12/02 | 206,000 | 210,000 | 205,000 | 205,000 | 447 |
| 2005/12/01 | 213,000 | 213,000 | 204,000 | 207,000 | 509 |
| 2005/11/30 | 213,000 | 214,000 | 212,000 | 212,000 | 167 |
| 2005/11/29 | 215,000 | 215,000 | 211,000 | 213,000 | 308 |
| 2005/11/28 | 215,000 | 220,000 | 213,000 | 218,000 | 315 |
| 2005/11/25 | 215,000 | 216,000 | 213,000 | 215,000 | 280 |
| 2005/11/24 | 220,000 | 220,000 | 216,000 | 218,000 | 206 |
| 2005/11/22 | 219,000 | 223,000 | 219,000 | 220,000 | 285 |
| 2005/11/21 | 225,000 | 226,000 | 220,000 | 220,000 | 355 |
| 2005/11/18 | 221,000 | 228,000 | 212,000 | 226,000 | 982 |
| 2005/11/17 | 222,000 | 226,000 | 220,000 | 221,000 | 414 |
| 2005/11/16 | 224,000 | 232,000 | 223,000 | 224,000 | 306 |
| 2005/11/15 | 229,000 | 230,000 | 224,000 | 224,000 | 376 |
| 2005/11/14 | 238,000 | 242,000 | 229,000 | 229,000 | 1,154 |
| 2005/11/11 | 226,000 | 235,000 | 224,000 | 235,000 | 1,272 |
| 2005/11/10 | 223,000 | 226,000 | 220,000 | 224,000 | 789 |
| 2005/11/09 | 218,000 | 220,000 | 216,000 | 219,000 | 298 |
| 2005/11/08 | 217,000 | 220,000 | 215,000 | 218,000 | 767 |
| 2005/11/07 | 219,000 | 227,000 | 218,000 | 219,000 | 861 |
| 2005/11/04 | 222,000 | 225,000 | 215,000 | 223,000 | 1,121 |
| 2005/11/02 | 226,000 | 229,000 | 222,000 | 222,000 | 825 |
| 2005/11/01 | 231,000 | 236,000 | 231,000 | 231,000 | 737 |
| 2005/10/31 | 239,000 | 246,000 | 236,000 | 239,000 | 855 |
| 2005/10/28 | 240,000 | 240,000 | 234,000 | 235,000 | 287 |
| 2005/10/27 | 245,000 | 247,000 | 236,000 | 236,000 | 541 |
| 2005/10/26 | 235,000 | 241,000 | 232,000 | 241,000 | 851 |
| 2005/10/25 | 240,000 | 241,000 | 232,000 | 236,000 | 490 |
| 2005/10/24 | 245,000 | 245,000 | 235,000 | 239,000 | 722 |
| 2005/10/21 | 247,000 | 247,000 | 243,000 | 247,000 | 522 |
| 2005/10/20 | 252,000 | 252,000 | 245,000 | 248,000 | 623 |
| 2005/10/19 | 249,000 | 252,000 | 245,000 | 248,000 | 558 |
| 2005/10/18 | 250,000 | 255,000 | 240,000 | 249,000 | 998 |
| 2005/10/17 | 242,000 | 249,000 | 236,000 | 249,000 | 842 |
| 2005/10/14 | 241,000 | 242,000 | 234,000 | 239,000 | 1,107 |
| 2005/10/13 | 259,000 | 259,000 | 241,000 | 245,000 | 2,140 |
| 2005/10/12 | 237,000 | 258,000 | 233,000 | 251,000 | 4,803 |
| 2005/10/11 | 246,000 | 253,000 | 230,000 | 232,000 | 2,513 |
| 2005/10/07 | 261,000 | 272,000 | 244,000 | 246,000 | 8,314 |
| 2005/10/06 | 242,000 | 273,000 | 238,000 | 269,000 | 17,455 |
| 2005/10/05 | 240,000 | 243,000 | 231,000 | 234,000 | 2,781 |
| 2005/10/04 | 225,000 | 227,000 | 218,000 | 220,000 | 764 |
| 2005/10/03 | 222,000 | 224,000 | 218,000 | 220,000 | 734 |
| 2005/09/30 | 215,000 | 222,000 | 210,000 | 218,000 | 1,468 |
| 2005/09/29 | 226,000 | 230,000 | 213,000 | 218,000 | 1,423 |
| 2005/09/28 | 227,000 | 238,000 | 224,000 | 226,000 | 1,941 |
| 2005/09/27 | 240,000 | 243,000 | 217,000 | 221,000 | 2,235 |
| 2005/09/26 | 243,000 | 263,000 | 237,000 | 237,000 | 5,835 |
| 2005/09/22 | 230,000 | 248,000 | 221,000 | 240,000 | 5,263 |
| 2005/09/21 | 243,000 | 256,000 | 235,000 | 235,000 | 3,689 |
| 2005/09/20 | 271,000 | 282,000 | 260,000 | 275,000 | 11,959 |
| 2005/09/16 | 201,000 | 243,000 | 197,000 | 243,000 | 3,688 |
| 2005/09/15 | 209,000 | 209,000 | 198,000 | 203,000 | 368 |
| 2005/09/14 | 208,000 | 210,000 | 206,000 | 210,000 | 264 |
| 2005/09/13 | 204,000 | 209,000 | 203,000 | 207,000 | 484 |
| 2005/09/12 | 197,000 | 212,000 | 194,000 | 201,000 | 662 |
| 2005/09/09 | 194,000 | 198,000 | 192,000 | 197,000 | 186 |
| 2005/09/08 | 197,000 | 197,000 | 194,000 | 195,000 | 83 |
| 2005/09/07 | 201,000 | 201,000 | 196,000 | 197,000 | 96 |
| 2005/09/06 | 195,000 | 200,000 | 194,000 | 199,000 | 224 |
| 2005/09/05 | 196,000 | 199,000 | 195,000 | 196,000 | 160 |
| 2005/09/02 | 204,000 | 204,000 | 194,000 | 199,000 | 232 |
| 2005/09/01 | 200,000 | 212,000 | 198,000 | 204,000 | 737 |
| 2005/08/31 | 196,000 | 203,000 | 196,000 | 198,000 | 168 |
| 2005/08/30 | 195,000 | 199,000 | 194,000 | 199,000 | 158 |
| 2005/08/29 | 197,000 | 197,000 | 192,000 | 194,000 | 111 |
| 2005/08/26 | 194,000 | 199,000 | 193,000 | 198,000 | 155 |
| 2005/08/25 | 200,000 | 203,000 | 191,000 | 195,000 | 308 |
| 2005/08/24 | 194,000 | 209,000 | 194,000 | 204,000 | 797 |
| 2005/08/23 | 198,000 | 199,000 | 193,000 | 193,000 | 167 |
| 2005/08/22 | 200,000 | 204,000 | 198,000 | 199,000 | 157 |
| 2005/08/19 | 206,000 | 206,000 | 197,000 | 200,000 | 228 |
| 2005/08/18 | 205,000 | 214,000 | 203,000 | 207,000 | 757 |
| 2005/08/17 | 219,000 | 228,000 | 199,000 | 204,000 | 2,838 |
| 2005/08/16 | 184,000 | 215,000 | 183,000 | 215,000 | 1,863 |
| 2005/08/15 | 187,000 | 188,000 | 183,000 | 185,000 | 113 |
| 2005/08/12 | 185,000 | 185,000 | 181,000 | 184,000 | 62 |
| 2005/08/11 | 186,000 | 187,000 | 182,000 | 185,000 | 73 |
| 2005/08/10 | 189,000 | 191,000 | 185,000 | 185,000 | 185 |
| 2005/08/09 | 178,000 | 188,000 | 178,000 | 185,000 | 272 |
| 2005/08/08 | 167,000 | 178,000 | 167,000 | 177,000 | 284 |
| 2005/08/05 | 180,000 | 185,000 | 178,000 | 179,000 | 236 |
| 2005/08/04 | 185,000 | 185,000 | 175,000 | 177,000 | 262 |
| 2005/08/03 | 201,000 | 203,000 | 188,000 | 188,000 | 197 |
| 2005/08/02 | 200,000 | 209,000 | 194,000 | 199,000 | 306 |
| 2005/08/01 | 203,000 | 203,000 | 198,000 | 200,000 | 103 |
| 2005/07/29 | 202,000 | 205,000 | 198,000 | 200,000 | 255 |
| 2005/07/28 | 207,000 | 207,000 | 202,000 | 206,000 | 131 |
| 2005/07/27 | 212,000 | 212,000 | 207,000 | 209,000 | 274 |
| 2005/07/26 | 222,000 | 228,000 | 210,000 | 210,000 | 651 |
| 2005/07/26 | 1 -> 2.00 分割 | ||||
| 2005/07/25 | 400,000 | 430,000 | 400,000 | 419,000 | 840 |
| 2005/07/22 | 404,000 | 406,000 | 403,000 | 403,000 | 278 |
| 2005/07/21 | 413,000 | 413,000 | 403,000 | 406,000 | 291 |
| 2005/07/20 | 420,000 | 420,000 | 416,000 | 417,000 | 132 |
| 2005/07/19 | 425,000 | 426,000 | 416,000 | 419,000 | 146 |
| 2005/07/15 | 430,000 | 430,000 | 424,000 | 427,000 | 132 |
| 2005/07/14 | 432,000 | 433,000 | 426,000 | 427,000 | 178 |
| 2005/07/13 | 439,000 | 439,000 | 428,000 | 430,000 | 630 |
| 2005/07/12 | 410,000 | 426,000 | 409,000 | 426,000 | 366 |
| 2005/07/11 | 405,000 | 407,000 | 403,000 | 406,000 | 69 |
| 2005/07/08 | 402,000 | 406,000 | 400,000 | 403,000 | 99 |
| 2005/07/07 | 411,000 | 412,000 | 402,000 | 405,000 | 127 |
| 2005/07/06 | 400,000 | 412,000 | 398,000 | 406,000 | 228 |
| 2005/07/05 | 420,000 | 420,000 | 405,000 | 405,000 | 292 |
| 2005/07/04 | 432,000 | 440,000 | 403,000 | 419,000 | 1,372 |
| 2005/07/01 | 432,000 | 432,000 | 428,000 | 432,000 | 1,040 |
| 2005/06/30 | 380,000 | 386,000 | 378,000 | 382,000 | 87 |
| 2005/06/29 | 385,000 | 388,000 | 382,000 | 385,000 | 64 |
| 2005/06/28 | 387,000 | 387,000 | 383,000 | 385,000 | 64 |
| 2005/06/27 | 385,000 | 389,000 | 374,000 | 389,000 | 97 |
| 2005/06/24 | 380,000 | 383,000 | 370,000 | 382,000 | 108 |
| 2005/06/23 | 388,000 | 388,000 | 378,000 | 378,000 | 122 |
| 2005/06/22 | 371,000 | 390,000 | 371,000 | 384,000 | 201 |
| 2005/06/21 | 365,000 | 374,000 | 365,000 | 370,000 | 41 |
| 2005/06/20 | 372,000 | 375,000 | 366,000 | 370,000 | 87 |
| 2005/06/17 | 353,000 | 376,000 | 353,000 | 376,000 | 268 |
| 2005/06/16 | 376,000 | 376,000 | 365,000 | 368,000 | 98 |
| 2005/06/15 | 377,000 | 379,000 | 372,000 | 375,000 | 57 |
| 2005/06/14 | 380,000 | 380,000 | 372,000 | 377,000 | 78 |
| 2005/06/13 | 382,000 | 389,000 | 382,000 | 384,000 | 74 |
| 2005/06/10 | 386,000 | 388,000 | 377,000 | 380,000 | 106 |
| 2005/06/09 | 393,000 | 395,000 | 385,000 | 388,000 | 168 |
| 2005/06/08 | 420,000 | 427,000 | 391,000 | 406,000 | 1,280 |
| 2005/06/07 | 360,000 | 405,000 | 360,000 | 405,000 | 1,089 |
| 2005/06/06 | 355,000 | 355,000 | 347,000 | 355,000 | 34 |
| 2005/06/03 | 355,000 | 359,000 | 352,000 | 355,000 | 33 |
| 2005/06/02 | 357,000 | 362,000 | 355,000 | 356,000 | 47 |
| 2005/06/01 | 359,000 | 361,000 | 355,000 | 355,000 | 65 |
| 2005/05/31 | 355,000 | 363,000 | 350,000 | 360,000 | 94 |
| 2005/05/30 | 345,000 | 358,000 | 341,000 | 350,000 | 91 |
| 2005/05/27 | 331,000 | 331,000 | 325,000 | 330,000 | 82 |
| 2005/05/26 | 340,000 | 340,000 | 321,000 | 325,000 | 122 |
| 2005/05/25 | 340,000 | 341,000 | 335,000 | 338,000 | 122 |
| 2005/05/24 | 350,000 | 357,000 | 348,000 | 348,000 | 72 |
| 2005/05/23 | 353,000 | 358,000 | 350,000 | 350,000 | 85 |
| 2005/05/20 | 358,000 | 361,000 | 350,000 | 353,000 | 49 |
| 2005/05/19 | 356,000 | 363,000 | 355,000 | 356,000 | 80 |
| 2005/05/18 | 355,000 | 356,000 | 344,000 | 349,000 | 114 |
| 2005/05/17 | 372,000 | 376,000 | 340,000 | 352,000 | 189 |
| 2005/05/16 | 384,000 | 384,000 | 370,000 | 375,000 | 142 |
| 2005/05/13 | 387,000 | 387,000 | 382,000 | 384,000 | 95 |
| 2005/05/12 | 385,000 | 389,000 | 384,000 | 387,000 | 79 |
| 2005/05/11 | 385,000 | 392,000 | 383,000 | 385,000 | 103 |
| 2005/05/10 | 400,000 | 400,000 | 391,000 | 392,000 | 64 |
| 2005/05/09 | 392,000 | 399,000 | 388,000 | 397,000 | 112 |
| 2005/05/06 | 383,000 | 392,000 | 382,000 | 387,000 | 112 |
| 2005/05/02 | 380,000 | 388,000 | 380,000 | 387,000 | 208 |
| 2005/04/28 | 400,000 | 402,000 | 391,000 | 392,000 | 125 |
| 2005/04/27 | 401,000 | 403,000 | 395,000 | 400,000 | 201 |
| 2005/04/26 | 403,000 | 407,000 | 391,000 | 396,000 | 472 |
| 2005/04/25 | 425,000 | 432,000 | 421,000 | 423,000 | 81 |
| 2005/04/22 | 431,000 | 431,000 | 420,000 | 420,000 | 140 |
| 2005/04/21 | 405,000 | 416,000 | 401,000 | 416,000 | 100 |
| 2005/04/20 | 424,000 | 424,000 | 412,000 | 412,000 | 73 |
| 2005/04/19 | 407,000 | 413,000 | 400,000 | 409,000 | 145 |
| 2005/04/18 | 409,000 | 411,000 | 391,000 | 392,000 | 255 |
| 2005/04/15 | 418,000 | 423,000 | 418,000 | 421,000 | 76 |
| 2005/04/14 | 420,000 | 426,000 | 419,000 | 425,000 | 102 |
| 2005/04/13 | 431,000 | 432,000 | 425,000 | 426,000 | 86 |
| 2005/04/12 | 430,000 | 431,000 | 425,000 | 428,000 | 88 |
| 2005/04/11 | 441,000 | 441,000 | 427,000 | 431,000 | 153 |
| 2005/04/08 | 455,000 | 455,000 | 440,000 | 443,000 | 190 |
| 2005/04/07 | 450,000 | 456,000 | 439,000 | 455,000 | 126 |
| 2005/04/06 | 474,000 | 480,000 | 445,000 | 452,000 | 348 |
| 2005/04/05 | 441,000 | 474,000 | 438,000 | 470,000 | 919 |
| 2005/04/04 | 420,000 | 437,000 | 415,000 | 436,000 | 157 |
| 2005/04/01 | 412,000 | 424,000 | 409,000 | 420,000 | 72 |
| 2005/03/31 | 415,000 | 419,000 | 410,000 | 416,000 | 59 |
| 2005/03/30 | 416,000 | 419,000 | 409,000 | 410,000 | 102 |
| 2005/03/29 | 420,000 | 425,000 | 416,000 | 424,000 | 119 |
| 2005/03/28 | 421,000 | 421,000 | 413,000 | 414,000 | 125 |
| 2005/03/25 | 422,000 | 427,000 | 418,000 | 425,000 | 178 |
| 2005/03/24 | 434,000 | 434,000 | 424,000 | 427,000 | 79 |
| 2005/03/23 | 429,000 | 431,000 | 425,000 | 430,000 | 94 |
| 2005/03/22 | 434,000 | 434,000 | 427,000 | 429,000 | 85 |
| 2005/03/18 | 428,000 | 445,000 | 428,000 | 435,000 | 167 |
| 2005/03/17 | 430,000 | 435,000 | 425,000 | 427,000 | 86 |
| 2005/03/16 | 430,000 | 433,000 | 425,000 | 430,000 | 135 |
| 2005/03/15 | 441,000 | 442,000 | 433,000 | 434,000 | 114 |
| 2005/03/14 | 456,000 | 457,000 | 440,000 | 442,000 | 172 |
| 2005/03/11 | 443,000 | 453,000 | 440,000 | 453,000 | 116 |
| 2005/03/10 | 436,000 | 441,000 | 436,000 | 436,000 | 56 |
| 2005/03/09 | 435,000 | 447,000 | 434,000 | 438,000 | 172 |
| 2005/03/08 | 442,000 | 443,000 | 437,000 | 438,000 | 123 |
| 2005/03/07 | 453,000 | 456,000 | 442,000 | 447,000 | 247 |
| 2005/03/04 | 464,000 | 466,000 | 456,000 | 457,000 | 193 |
| 2005/03/03 | 470,000 | 470,000 | 466,000 | 467,000 | 114 |
| 2005/03/02 | 479,000 | 482,000 | 469,000 | 472,000 | 237 |
| 2005/03/01 | 470,000 | 480,000 | 468,000 | 478,000 | 286 |
| 2005/02/28 | 458,000 | 468,000 | 458,000 | 464,000 | 178 |
| 2005/02/25 | 462,000 | 467,000 | 458,000 | 462,000 | 229 |
| 2005/02/24 | 473,000 | 473,000 | 465,000 | 465,000 | 254 |
| 2005/02/23 | 459,000 | 470,000 | 457,000 | 466,000 | 244 |
| 2005/02/22 | 450,000 | 474,000 | 450,000 | 464,000 | 495 |
| 2005/02/21 | 428,000 | 457,000 | 423,000 | 452,000 | 243 |
| 2005/02/18 | 448,000 | 448,000 | 431,000 | 438,000 | 323 |
| 2005/02/17 | 450,000 | 460,000 | 450,000 | 450,000 | 207 |
| 2005/02/16 | 465,000 | 468,000 | 452,000 | 460,000 | 180 |
| 2005/02/15 | 452,000 | 469,000 | 452,000 | 468,000 | 230 |
| 2005/02/14 | 470,000 | 470,000 | 457,000 | 457,000 | 336 |
| 2005/02/10 | 483,000 | 483,000 | 468,000 | 472,000 | 568 |
| 2005/02/09 | 510,000 | 511,000 | 487,000 | 493,000 | 430 |
| 2005/02/08 | 506,000 | 515,000 | 496,000 | 506,000 | 266 |
| 2005/02/07 | 515,000 | 520,000 | 499,000 | 515,000 | 459 |
| 2005/02/04 | 521,000 | 523,000 | 491,000 | 500,000 | 1,129 |
| 2005/02/03 | 547,000 | 567,000 | 527,000 | 534,000 | 1,320 |
| 2005/02/02 | 570,000 | 599,000 | 566,000 | 577,000 | 2,434 |
| 2005/02/01 | 572,000 | 572,000 | 542,000 | 550,000 | 651 |
| 2005/01/31 | 555,000 | 564,000 | 543,000 | 562,000 | 960 |
| 2005/01/28 | 530,000 | 552,000 | 521,000 | 530,000 | 1,035 |
| 2005/01/27 | 562,000 | 578,000 | 515,000 | 515,000 | 3,643 |
| 2005/01/26 | 512,000 | 542,000 | 511,000 | 542,000 | 2,024 |
| 2005/01/25 | 509,000 | 510,000 | 491,000 | 492,000 | 1,609 |
| 2005/01/24 | 460,000 | 467,000 | 447,000 | 465,000 | 303 |
| 2005/01/21 | 453,000 | 462,000 | 450,000 | 457,000 | 160 |
| 2005/01/20 | 465,000 | 475,000 | 455,000 | 460,000 | 295 |
| 2005/01/19 | 484,000 | 487,000 | 467,000 | 475,000 | 391 |
| 2005/01/18 | 489,000 | 505,000 | 475,000 | 476,000 | 1,053 |
| 2005/01/17 | 465,000 | 485,000 | 463,000 | 484,000 | 705 |
| 2005/01/14 | 447,000 | 475,000 | 444,000 | 465,000 | 408 |
| 2005/01/13 | 465,000 | 465,000 | 454,000 | 462,000 | 266 |
| 2005/01/12 | 480,000 | 480,000 | 462,000 | 467,000 | 441 |
| 2005/01/11 | 465,000 | 490,000 | 447,000 | 479,000 | 970 |
| 2005/01/07 | 467,000 | 467,000 | 442,000 | 450,000 | 494 |
| 2005/01/06 | 454,000 | 468,000 | 444,000 | 460,000 | 1,065 |
| 2005/01/05 | 404,000 | 449,000 | 398,000 | 449,000 | 1,372 |
| 2005/01/04 | 395,000 | 402,000 | 386,000 | 399,000 | 202 |