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 |
|---|---|---|---|---|---|
| 2006/12/29 | 49,800 | 50,800 | 49,100 | 49,150 | 77 |
| 2006/12/28 | 49,600 | 50,600 | 49,500 | 49,750 | 63 |
| 2006/12/27 | 51,100 | 51,100 | 49,600 | 49,600 | 63 |
| 2006/12/26 | 49,500 | 50,600 | 49,400 | 50,100 | 100 |
| 2006/12/25 | 49,400 | 51,400 | 49,100 | 50,500 | 136 |
| 2006/12/22 | 51,400 | 51,500 | 50,000 | 51,400 | 150 |
| 2006/12/21 | 52,000 | 53,000 | 51,400 | 51,900 | 118 |
| 2006/12/20 | 51,600 | 53,000 | 51,200 | 53,000 | 144 |
| 2006/12/19 | 51,000 | 52,600 | 51,000 | 52,600 | 196 |
| 2006/12/18 | 51,200 | 52,400 | 50,600 | 52,000 | 136 |
| 2006/12/15 | 51,300 | 52,300 | 51,000 | 51,700 | 134 |
| 2006/12/14 | 49,000 | 52,000 | 48,500 | 52,000 | 178 |
| 2006/12/13 | 50,400 | 50,400 | 48,850 | 49,000 | 128 |
| 2006/12/12 | 50,400 | 50,900 | 50,100 | 50,400 | 68 |
| 2006/12/11 | 50,800 | 51,000 | 50,200 | 50,800 | 80 |
| 2006/12/08 | 50,600 | 51,200 | 50,100 | 51,200 | 24 |
| 2006/12/07 | 52,100 | 52,100 | 50,600 | 51,100 | 82 |
| 2006/12/06 | 53,000 | 53,000 | 52,000 | 52,100 | 59 |
| 2006/12/05 | 52,300 | 53,400 | 51,900 | 53,200 | 54 |
| 2006/12/04 | 52,500 | 53,500 | 51,900 | 52,000 | 96 |
| 2006/12/01 | 53,400 | 54,900 | 52,500 | 53,500 | 89 |
| 2006/11/30 | 51,100 | 54,000 | 51,100 | 53,500 | 180 |
| 2006/11/29 | 50,500 | 51,900 | 50,000 | 50,800 | 94 |
| 2006/11/28 | 49,650 | 50,500 | 49,200 | 50,000 | 48 |
| 2006/11/27 | 49,600 | 50,500 | 49,000 | 49,700 | 124 |
| 2006/11/24 | 50,500 | 52,000 | 50,100 | 50,100 | 43 |
| 2006/11/22 | 49,000 | 52,500 | 49,000 | 51,500 | 113 |
| 2006/11/21 | 51,000 | 51,000 | 48,500 | 49,950 | 135 |
| 2006/11/20 | 55,500 | 55,500 | 51,000 | 51,000 | 80 |
| 2006/11/17 | 57,200 | 57,300 | 55,500 | 57,000 | 36 |
| 2006/11/16 | 59,500 | 59,500 | 58,000 | 58,000 | 37 |
| 2006/11/15 | 59,000 | 59,500 | 56,700 | 59,500 | 48 |
| 2006/11/14 | 57,200 | 58,900 | 57,000 | 58,000 | 81 |
| 2006/11/13 | 60,100 | 60,100 | 56,600 | 56,600 | 95 |
| 2006/11/10 | 58,500 | 60,500 | 58,300 | 60,100 | 28 |
| 2006/11/09 | 60,100 | 60,400 | 58,300 | 59,300 | 54 |
| 2006/11/08 | 60,300 | 60,800 | 58,500 | 59,000 | 158 |
| 2006/11/07 | 63,500 | 63,500 | 61,800 | 62,300 | 137 |
| 2006/11/06 | 66,500 | 69,000 | 65,700 | 66,000 | 805 |
| 2006/11/02 | 64,500 | 65,800 | 64,000 | 64,000 | 29 |
| 2006/11/01 | 66,000 | 66,200 | 65,000 | 65,500 | 35 |
| 2006/10/31 | 66,500 | 66,500 | 64,000 | 65,500 | 53 |
| 2006/10/30 | 67,500 | 67,900 | 65,000 | 65,200 | 73 |
| 2006/10/27 | 69,000 | 69,500 | 68,000 | 69,000 | 102 |
| 2006/10/26 | 69,100 | 70,000 | 69,000 | 70,000 | 45 |
| 2006/10/25 | 70,600 | 70,900 | 69,000 | 69,200 | 54 |
| 2006/10/24 | 70,300 | 70,400 | 69,300 | 70,400 | 53 |
| 2006/10/23 | 69,000 | 70,000 | 68,500 | 69,800 | 97 |
| 2006/10/20 | 71,000 | 71,200 | 69,700 | 69,800 | 71 |
| 2006/10/19 | 70,000 | 72,000 | 69,100 | 72,000 | 146 |
| 2006/10/18 | 67,500 | 72,900 | 67,500 | 71,000 | 148 |
| 2006/10/17 | 68,000 | 68,900 | 67,000 | 67,900 | 71 |
| 2006/10/16 | 64,500 | 68,000 | 64,500 | 67,500 | 102 |
| 2006/10/13 | 61,500 | 64,000 | 61,500 | 64,000 | 92 |
| 2006/10/12 | 59,500 | 60,900 | 58,000 | 60,900 | 83 |
| 2006/10/11 | 65,500 | 65,500 | 61,000 | 62,000 | 106 |
| 2006/10/10 | 65,100 | 65,300 | 65,000 | 65,000 | 113 |
| 2006/10/06 | 69,400 | 69,400 | 67,000 | 67,000 | 21 |
| 2006/10/05 | 68,400 | 69,900 | 67,500 | 69,900 | 70 |
| 2006/10/04 | 69,500 | 69,900 | 68,000 | 69,900 | 47 |
| 2006/10/03 | 70,800 | 70,800 | 68,200 | 70,500 | 101 |
| 2006/10/02 | 69,800 | 71,000 | 69,700 | 70,800 | 105 |
| 2006/09/29 | 71,100 | 72,000 | 69,100 | 69,200 | 73 |
| 2006/09/28 | 67,500 | 70,000 | 67,000 | 70,000 | 70 |
| 2006/09/27 | 67,900 | 67,900 | 67,000 | 67,000 | 47 |
| 2006/09/26 | 69,500 | 69,500 | 65,000 | 66,000 | 149 |
| 2006/09/25 | 72,400 | 72,400 | 69,500 | 69,500 | 108 |
| 2006/09/22 | 72,400 | 73,000 | 71,300 | 72,600 | 111 |
| 2006/09/21 | 75,000 | 76,000 | 72,000 | 76,000 | 108 |
| 2006/09/20 | 76,000 | 76,000 | 75,500 | 75,500 | 17 |
| 2006/09/19 | 75,000 | 76,600 | 74,500 | 76,600 | 141 |
| 2006/09/15 | 78,000 | 78,000 | 75,000 | 76,200 | 73 |
| 2006/09/14 | 78,100 | 80,300 | 77,200 | 77,200 | 121 |
| 2006/09/13 | 83,100 | 83,100 | 78,000 | 78,000 | 105 |
| 2006/09/12 | 81,800 | 82,500 | 81,100 | 82,500 | 80 |
| 2006/09/11 | 84,000 | 84,000 | 81,500 | 81,500 | 47 |
| 2006/09/08 | 83,000 | 83,000 | 81,500 | 83,000 | 54 |
| 2006/09/07 | 82,000 | 84,000 | 81,200 | 84,000 | 148 |
| 2006/09/06 | 83,400 | 83,400 | 80,600 | 82,000 | 89 |
| 2006/09/05 | 85,400 | 85,400 | 79,200 | 83,900 | 307 |
| 2006/09/04 | 84,500 | 85,400 | 84,000 | 85,400 | 124 |
| 2006/09/01 | 85,400 | 86,500 | 84,000 | 84,900 | 52 |
| 2006/08/31 | 85,800 | 87,000 | 84,900 | 85,400 | 32 |
| 2006/08/30 | 87,600 | 87,600 | 85,100 | 85,400 | 44 |
| 2006/08/29 | 87,200 | 88,000 | 86,900 | 88,000 | 18 |
| 2006/08/28 | 90,200 | 90,200 | 86,000 | 86,200 | 187 |
| 2006/08/25 | 89,900 | 91,900 | 89,000 | 90,200 | 273 |
| 2006/08/24 | 90,500 | 92,000 | 88,600 | 91,900 | 162 |
| 2006/08/23 | 90,000 | 90,600 | 88,500 | 90,000 | 115 |
| 2006/08/22 | 89,600 | 90,800 | 89,500 | 89,700 | 147 |
| 2006/08/21 | 92,000 | 92,000 | 89,500 | 89,600 | 133 |
| 2006/08/18 | 89,500 | 90,800 | 89,200 | 90,800 | 54 |
| 2006/08/17 | 91,200 | 91,200 | 89,100 | 89,200 | 208 |
| 2006/08/16 | 87,500 | 89,800 | 87,500 | 89,200 | 165 |
| 2006/08/15 | 87,000 | 87,200 | 85,100 | 86,800 | 89 |
| 2006/08/14 | 86,300 | 86,900 | 84,900 | 86,000 | 46 |
| 2006/08/11 | 86,000 | 87,400 | 85,000 | 87,400 | 140 |
| 2006/08/10 | 89,000 | 89,900 | 86,500 | 86,500 | 97 |
| 2006/08/09 | 89,300 | 89,500 | 86,000 | 89,000 | 198 |
| 2006/08/08 | 88,000 | 91,000 | 85,800 | 89,000 | 118 |
| 2006/08/07 | 93,000 | 93,500 | 89,100 | 91,000 | 285 |
| 2006/08/04 | 102,000 | 102,000 | 90,600 | 92,000 | 1,570 |
| 2006/08/02 | 77,900 | 82,000 | 76,900 | 82,000 | 166 |
| 2006/08/01 | 78,400 | 79,200 | 77,700 | 77,900 | 210 |
| 2006/07/31 | 78,000 | 79,800 | 77,000 | 77,700 | 200 |
| 2006/07/28 | 76,400 | 78,000 | 74,000 | 78,000 | 115 |
| 2006/07/27 | 74,000 | 77,000 | 71,900 | 75,400 | 214 |
| 2006/07/26 | 77,800 | 78,200 | 74,000 | 76,000 | 193 |
| 2006/07/25 | 77,700 | 80,400 | 77,700 | 78,800 | 243 |
| 2006/07/24 | 79,900 | 79,900 | 77,300 | 78,300 | 197 |
| 2006/07/21 | 81,100 | 82,000 | 79,000 | 80,000 | 446 |
| 2006/07/20 | 86,400 | 87,100 | 77,500 | 80,100 | 2,452 |
| 2006/07/19 | 86,100 | 91,000 | 86,100 | 87,500 | 97 |
| 2006/07/18 | 93,300 | 93,600 | 89,000 | 90,000 | 210 |
| 2006/07/14 | 97,900 | 100,000 | 97,700 | 98,100 | 118 |
| 2006/07/13 | 98,000 | 108,000 | 96,100 | 99,500 | 284 |
| 2006/07/12 | 106,000 | 106,000 | 103,000 | 105,000 | 56 |
| 2006/07/11 | 110,000 | 110,000 | 105,000 | 108,000 | 118 |
| 2006/07/10 | 102,000 | 112,000 | 102,000 | 110,000 | 283 |
| 2006/07/07 | 114,000 | 114,000 | 107,000 | 108,000 | 295 |
| 2006/07/06 | 113,000 | 117,000 | 112,000 | 115,000 | 281 |
| 2006/07/05 | 115,000 | 121,000 | 113,000 | 114,000 | 650 |
| 2006/07/04 | 115,000 | 119,000 | 114,000 | 119,000 | 575 |
| 2006/07/03 | 114,000 | 114,000 | 111,000 | 114,000 | 322 |
| 2006/06/30 | 123,000 | 131,000 | 114,000 | 114,000 | 3,170 |
| 2006/06/29 | 103,000 | 121,000 | 102,000 | 121,000 | 2,900 |
| 2006/06/28 | 101,000 | 104,000 | 99,100 | 101,000 | 52 |
| 2006/06/27 | 106,000 | 106,000 | 99,500 | 102,000 | 195 |
| 2006/06/26 | 108,000 | 108,000 | 102,000 | 105,000 | 63 |
| 2006/06/23 | 108,000 | 110,000 | 105,000 | 108,000 | 46 |
| 2006/06/22 | 110,000 | 111,000 | 107,000 | 110,000 | 54 |
| 2006/06/21 | 110,000 | 111,000 | 105,000 | 108,000 | 25 |
| 2006/06/20 | 113,000 | 113,000 | 108,000 | 111,000 | 138 |
| 2006/06/19 | 112,000 | 117,000 | 112,000 | 115,000 | 150 |
| 2006/06/16 | 116,000 | 116,000 | 104,000 | 114,000 | 246 |
| 2006/06/15 | 101,000 | 108,000 | 99,000 | 108,000 | 208 |
| 2006/06/14 | 90,900 | 99,100 | 90,800 | 97,600 | 76 |
| 2006/06/13 | 92,900 | 94,000 | 90,700 | 91,700 | 98 |
| 2006/06/12 | 86,500 | 93,000 | 86,500 | 93,000 | 95 |
| 2006/06/09 | 85,600 | 88,800 | 83,500 | 86,500 | 154 |
| 2006/06/08 | 85,000 | 86,000 | 83,100 | 83,100 | 243 |
| 2006/06/07 | 91,500 | 93,000 | 90,000 | 90,000 | 144 |
| 2006/06/06 | 95,000 | 97,300 | 93,500 | 93,500 | 136 |
| 2006/06/05 | 95,000 | 99,900 | 93,100 | 95,000 | 612 |
| 2006/06/02 | 97,000 | 100,000 | 84,000 | 100,000 | 373 |
| 2006/06/01 | 106,000 | 107,000 | 95,500 | 102,000 | 91 |
| 2006/05/31 | 102,000 | 106,000 | 100,000 | 105,000 | 90 |
| 2006/05/30 | 113,000 | 115,000 | 105,000 | 109,000 | 221 |
| 2006/05/29 | 122,000 | 122,000 | 115,000 | 115,000 | 44 |
| 2006/05/26 | 125,000 | 125,000 | 120,000 | 120,000 | 40 |
| 2006/05/25 | 123,000 | 127,000 | 120,000 | 121,000 | 23 |
| 2006/05/24 | 120,000 | 123,000 | 119,000 | 123,000 | 38 |
| 2006/05/23 | 122,000 | 123,000 | 118,000 | 119,000 | 88 |
| 2006/05/22 | 124,000 | 129,000 | 122,000 | 124,000 | 162 |
| 2006/05/19 | 115,000 | 124,000 | 115,000 | 120,000 | 132 |
| 2006/05/18 | 113,000 | 118,000 | 113,000 | 117,000 | 72 |
| 2006/05/17 | 116,000 | 119,000 | 114,000 | 117,000 | 200 |
| 2006/05/16 | 127,000 | 127,000 | 116,000 | 120,000 | 250 |
| 2006/05/15 | 129,000 | 130,000 | 118,000 | 127,000 | 135 |
| 2006/05/12 | 132,000 | 132,000 | 128,000 | 130,000 | 77 |
| 2006/05/11 | 134,000 | 136,000 | 133,000 | 133,000 | 45 |
| 2006/05/10 | 137,000 | 138,000 | 134,000 | 134,000 | 74 |
| 2006/05/09 | 139,000 | 141,000 | 136,000 | 137,000 | 88 |
| 2006/05/08 | 138,000 | 139,000 | 137,000 | 139,000 | 52 |
| 2006/05/02 | 136,000 | 138,000 | 135,000 | 138,000 | 112 |
| 2006/05/01 | 140,000 | 140,000 | 136,000 | 138,000 | 95 |
| 2006/04/28 | 141,000 | 141,000 | 138,000 | 140,000 | 95 |
| 2006/04/27 | 141,000 | 143,000 | 139,000 | 141,000 | 46 |
| 2006/04/26 | 140,000 | 142,000 | 139,000 | 142,000 | 80 |
| 2006/04/25 | 141,000 | 146,000 | 141,000 | 143,000 | 84 |
| 2006/04/24 | 140,000 | 144,000 | 138,000 | 139,000 | 88 |
| 2006/04/21 | 147,000 | 147,000 | 142,000 | 144,000 | 227 |
| 2006/04/20 | 150,000 | 155,000 | 147,000 | 148,000 | 112 |
| 2006/04/19 | 155,000 | 157,000 | 152,000 | 152,000 | 41 |
| 2006/04/18 | 148,000 | 155,000 | 147,000 | 155,000 | 104 |
| 2006/04/17 | 160,000 | 160,000 | 150,000 | 150,000 | 271 |
| 2006/04/14 | 164,000 | 164,000 | 158,000 | 161,000 | 147 |
| 2006/04/13 | 163,000 | 165,000 | 161,000 | 163,000 | 141 |
| 2006/04/12 | 162,000 | 163,000 | 161,000 | 161,000 | 118 |
| 2006/04/11 | 167,000 | 167,000 | 161,000 | 164,000 | 225 |
| 2006/04/10 | 167,000 | 168,000 | 165,000 | 166,000 | 118 |
| 2006/04/07 | 168,000 | 168,000 | 164,000 | 166,000 | 226 |
| 2006/04/06 | 165,000 | 171,000 | 164,000 | 167,000 | 361 |
| 2006/04/05 | 164,000 | 174,000 | 163,000 | 165,000 | 705 |
| 2006/04/04 | 164,000 | 166,000 | 161,000 | 164,000 | 307 |
| 2006/04/03 | 167,000 | 167,000 | 163,000 | 164,000 | 369 |
| 2006/03/31 | 162,000 | 169,000 | 161,000 | 164,000 | 675 |
| 2006/03/30 | 159,000 | 162,000 | 157,000 | 159,000 | 379 |
| 2006/03/29 | 155,000 | 165,000 | 153,000 | 156,000 | 596 |
| 2006/03/28 | 155,000 | 158,000 | 152,000 | 152,000 | 283 |
| 2006/03/27 | 154,000 | 155,000 | 152,000 | 154,000 | 86 |
| 2006/03/24 | 155,000 | 155,000 | 151,000 | 153,000 | 118 |
| 2006/03/23 | 156,000 | 157,000 | 153,000 | 153,000 | 138 |
| 2006/03/22 | 157,000 | 157,000 | 152,000 | 156,000 | 272 |
| 2006/03/20 | 156,000 | 157,000 | 154,000 | 155,000 | 287 |
| 2006/03/17 | 160,000 | 162,000 | 154,000 | 154,000 | 642 |
| 2006/03/16 | 167,000 | 170,000 | 161,000 | 162,000 | 1,313 |
| 2006/03/15 | 154,000 | 181,000 | 152,000 | 179,000 | 5,181 |
| 2006/03/14 | 156,000 | 158,000 | 150,000 | 151,000 | 238 |
| 2006/03/13 | 147,000 | 155,000 | 147,000 | 155,000 | 192 |
| 2006/03/10 | 142,000 | 147,000 | 142,000 | 146,000 | 103 |
| 2006/03/09 | 145,000 | 145,000 | 142,000 | 142,000 | 40 |
| 2006/03/08 | 142,000 | 143,000 | 138,000 | 141,000 | 156 |
| 2006/03/07 | 142,000 | 147,000 | 140,000 | 143,000 | 60 |
| 2006/03/06 | 141,000 | 144,000 | 136,000 | 141,000 | 136 |
| 2006/03/03 | 141,000 | 144,000 | 136,000 | 136,000 | 144 |
| 2006/03/02 | 150,000 | 150,000 | 141,000 | 141,000 | 126 |
| 2006/03/01 | 147,000 | 149,000 | 140,000 | 148,000 | 135 |
| 2006/02/28 | 156,000 | 158,000 | 146,000 | 150,000 | 396 |
| 2006/02/27 | 161,000 | 170,000 | 157,000 | 159,000 | 708 |
| 2006/02/24 | 160,000 | 167,000 | 146,000 | 156,000 | 992 |
| 2006/02/23 | 143,000 | 157,000 | 143,000 | 157,000 | 256 |
| 2006/02/22 | 128,000 | 141,000 | 128,000 | 137,000 | 291 |
| 2006/02/21 | 119,000 | 137,000 | 118,000 | 136,000 | 459 |
| 2006/02/20 | 132,000 | 132,000 | 119,000 | 121,000 | 608 |
| 2006/02/17 | 153,000 | 153,000 | 132,000 | 137,000 | 318 |
| 2006/02/16 | 160,000 | 160,000 | 149,000 | 153,000 | 221 |
| 2006/02/15 | 163,000 | 166,000 | 155,000 | 157,000 | 218 |
| 2006/02/14 | 166,000 | 169,000 | 146,000 | 161,000 | 374 |
| 2006/02/13 | 180,000 | 180,000 | 166,000 | 169,000 | 383 |
| 2006/02/10 | 193,000 | 193,000 | 184,000 | 185,000 | 246 |
| 2006/02/09 | 191,000 | 194,000 | 188,000 | 194,000 | 603 |
| 2006/02/08 | 194,000 | 195,000 | 191,000 | 192,000 | 407 |
| 2006/02/07 | 195,000 | 197,000 | 192,000 | 195,000 | 678 |
| 2006/02/06 | 195,000 | 200,000 | 191,000 | 194,000 | 729 |
| 2006/02/03 | 191,000 | 196,000 | 191,000 | 194,000 | 1,070 |
| 2006/02/02 | 198,000 | 204,000 | 196,000 | 201,000 | 411 |
| 2006/02/01 | 198,000 | 200,000 | 197,000 | 200,000 | 180 |
| 2006/01/31 | 199,000 | 201,000 | 197,000 | 198,000 | 241 |
| 2006/01/30 | 202,000 | 202,000 | 198,000 | 199,000 | 584 |
| 2006/01/27 | 196,000 | 202,000 | 194,000 | 199,000 | 1,376 |
| 2006/01/26 | 209,000 | 211,000 | 206,000 | 208,000 | 674 |
| 2006/01/25 | 206,000 | 209,000 | 202,000 | 209,000 | 796 |
| 2006/01/24 | 199,000 | 208,000 | 197,000 | 204,000 | 623 |
| 2006/01/23 | 191,000 | 200,000 | 191,000 | 195,000 | 494 |
| 2006/01/20 | 209,000 | 214,000 | 200,000 | 204,000 | 1,256 |
| 2006/01/19 | 187,000 | 214,000 | 187,000 | 210,000 | 1,179 |
| 2006/01/18 | 211,000 | 216,000 | 182,000 | 190,000 | 1,444 |
| 2006/01/17 | 230,000 | 237,000 | 217,000 | 220,000 | 1,640 |
| 2006/01/16 | 242,000 | 246,000 | 236,000 | 246,000 | 1,834 |
| 2006/01/13 | 227,000 | 241,000 | 223,000 | 238,000 | 2,821 |
| 2006/01/12 | 219,000 | 225,000 | 217,000 | 224,000 | 1,280 |
| 2006/01/11 | 217,000 | 221,000 | 213,000 | 221,000 | 468 |
| 2006/01/10 | 218,000 | 220,000 | 214,000 | 217,000 | 682 |
| 2006/01/06 | 221,000 | 222,000 | 217,000 | 218,000 | 729 |
| 2006/01/05 | 225,000 | 225,000 | 217,000 | 220,000 | 823 |
| 2006/01/04 | 224,000 | 227,000 | 221,000 | 223,000 | 405 |