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 |
|---|---|---|---|---|---|
| 2007/12/28 | 47,550 | 47,550 | 47,000 | 47,000 | 27 |
| 2007/12/27 | 45,050 | 47,450 | 45,050 | 45,950 | 30 |
| 2007/12/26 | 43,300 | 45,000 | 43,300 | 45,000 | 33 |
| 2007/12/25 | 45,000 | 45,000 | 44,100 | 44,100 | 27 |
| 2007/12/21 | 43,300 | 43,800 | 42,400 | 43,800 | 57 |
| 2007/12/20 | 45,200 | 45,200 | 44,000 | 44,500 | 27 |
| 2007/12/19 | 50,000 | 50,000 | 45,950 | 46,400 | 59 |
| 2007/12/18 | 43,900 | 49,100 | 43,900 | 49,100 | 175 |
| 2007/12/17 | 49,950 | 49,950 | 45,100 | 45,100 | 88 |
| 2007/12/14 | 51,000 | 51,000 | 50,100 | 50,100 | 18 |
| 2007/12/13 | 50,500 | 51,500 | 48,600 | 51,000 | 34 |
| 2007/12/12 | 48,700 | 51,000 | 48,250 | 51,000 | 58 |
| 2007/12/11 | 47,900 | 50,400 | 47,500 | 50,400 | 97 |
| 2007/12/10 | 47,500 | 47,700 | 46,000 | 46,400 | 22 |
| 2007/12/07 | 46,700 | 47,500 | 46,700 | 47,500 | 18 |
| 2007/12/06 | 47,400 | 48,000 | 47,400 | 48,000 | 11 |
| 2007/12/05 | 46,400 | 47,800 | 46,400 | 47,800 | 21 |
| 2007/12/04 | 48,000 | 48,400 | 46,400 | 47,600 | 38 |
| 2007/12/03 | 48,000 | 49,650 | 48,000 | 49,200 | 7 |
| 2007/11/30 | 50,200 | 50,200 | 49,150 | 49,550 | 19 |
| 2007/11/29 | 49,200 | 51,500 | 48,600 | 50,200 | 69 |
| 2007/11/28 | 49,100 | 49,100 | 48,800 | 49,100 | 31 |
| 2007/11/27 | 45,400 | 45,400 | 45,100 | 45,100 | 5 |
| 2007/11/26 | 45,100 | 45,500 | 44,900 | 45,000 | 41 |
| 2007/11/22 | 43,200 | 43,200 | 42,700 | 42,700 | 41 |
| 2007/11/21 | 43,350 | 44,850 | 43,250 | 43,250 | 19 |
| 2007/11/20 | 45,000 | 45,000 | 42,200 | 43,200 | 71 |
| 2007/11/19 | 49,600 | 49,600 | 45,500 | 45,500 | 140 |
| 2007/11/16 | 50,000 | 52,200 | 49,500 | 49,500 | 111 |
| 2007/11/15 | 53,400 | 53,400 | 53,300 | 53,300 | 15 |
| 2007/11/14 | 50,300 | 53,000 | 50,300 | 52,900 | 15 |
| 2007/11/13 | 51,000 | 51,000 | 50,000 | 50,000 | 6 |
| 2007/11/12 | 50,800 | 50,800 | 50,000 | 50,000 | 11 |
| 2007/11/09 | 54,100 | 54,100 | 52,100 | 52,200 | 26 |
| 2007/11/08 | 54,100 | 55,900 | 52,000 | 53,100 | 110 |
| 2007/11/07 | 52,000 | 56,600 | 52,000 | 56,600 | 130 |
| 2007/11/06 | 51,600 | 52,100 | 51,400 | 51,600 | 49 |
| 2007/11/05 | 53,800 | 55,300 | 53,600 | 53,600 | 10 |
| 2007/11/02 | 54,000 | 54,900 | 52,700 | 54,800 | 67 |
| 2007/11/01 | 60,100 | 61,000 | 55,500 | 55,500 | 48 |
| 2007/10/31 | 61,100 | 61,100 | 59,000 | 59,000 | 49 |
| 2007/10/30 | 63,500 | 63,500 | 60,200 | 60,700 | 71 |
| 2007/10/29 | 62,000 | 64,400 | 61,900 | 63,000 | 176 |
| 2007/10/26 | 58,000 | 59,900 | 57,000 | 59,500 | 27 |
| 2007/10/25 | 59,800 | 59,900 | 57,100 | 58,500 | 119 |
| 2007/10/24 | 58,500 | 61,800 | 58,400 | 61,300 | 74 |
| 2007/10/23 | 56,500 | 58,400 | 54,000 | 58,100 | 77 |
| 2007/10/22 | 51,300 | 54,000 | 51,300 | 54,000 | 18 |
| 2007/10/19 | 52,000 | 54,000 | 51,500 | 51,700 | 46 |
| 2007/10/18 | 51,300 | 52,200 | 51,300 | 52,200 | 9 |
| 2007/10/17 | 52,000 | 52,000 | 50,900 | 51,200 | 31 |
| 2007/10/16 | 52,000 | 52,000 | 51,700 | 51,700 | 6 |
| 2007/10/15 | 53,400 | 54,000 | 52,500 | 54,000 | 37 |
| 2007/10/12 | 55,600 | 56,400 | 55,400 | 55,400 | 20 |
| 2007/10/11 | 54,600 | 55,700 | 54,100 | 55,700 | 18 |
| 2007/10/10 | 56,200 | 56,300 | 53,300 | 53,600 | 79 |
| 2007/10/09 | 55,800 | 55,800 | 53,600 | 55,700 | 71 |
| 2007/10/05 | 55,500 | 55,500 | 52,600 | 53,100 | 23 |
| 2007/10/04 | 54,500 | 55,500 | 54,500 | 55,500 | 33 |
| 2007/10/03 | 54,800 | 54,800 | 51,600 | 54,000 | 29 |
| 2007/10/02 | 49,100 | 54,900 | 49,100 | 54,900 | 42 |
| 2007/10/01 | 51,200 | 52,600 | 51,100 | 51,100 | 27 |
| 2007/09/28 | 55,700 | 55,700 | 52,300 | 53,700 | 92 |
| 2007/09/27 | 50,500 | 51,200 | 50,500 | 51,200 | 55 |
| 2007/09/26 | 43,500 | 47,200 | 43,100 | 47,200 | 61 |
| 2007/09/25 | 44,000 | 44,500 | 43,100 | 43,200 | 31 |
| 2007/09/21 | 45,000 | 45,300 | 45,000 | 45,000 | 17 |
| 2007/09/20 | 45,150 | 45,200 | 45,000 | 45,000 | 50 |
| 2007/09/19 | 47,200 | 47,200 | 45,100 | 45,100 | 38 |
| 2007/09/18 | 47,050 | 47,300 | 46,000 | 46,000 | 137 |
| 2007/09/14 | 46,800 | 47,050 | 46,800 | 46,800 | 79 |
| 2007/09/13 | 47,050 | 47,050 | 46,800 | 46,800 | 73 |
| 2007/09/12 | 47,100 | 47,850 | 46,800 | 46,800 | 55 |
| 2007/09/11 | 47,500 | 47,550 | 47,000 | 47,500 | 56 |
| 2007/09/10 | 48,900 | 49,400 | 47,500 | 47,500 | 55 |
| 2007/09/07 | 49,500 | 50,800 | 49,500 | 50,700 | 14 |
| 2007/09/06 | 49,700 | 51,500 | 49,550 | 51,500 | 31 |
| 2007/09/05 | 52,100 | 52,100 | 50,100 | 51,400 | 21 |
| 2007/09/04 | 49,700 | 51,600 | 49,700 | 51,600 | 32 |
| 2007/09/03 | 50,700 | 51,200 | 49,300 | 51,200 | 58 |
| 2007/08/31 | 52,700 | 52,700 | 52,700 | 52,700 | 6 |
| 2007/08/30 | 52,000 | 52,000 | 50,100 | 50,200 | 20 |
| 2007/08/29 | 50,300 | 50,500 | 50,000 | 50,500 | 29 |
| 2007/08/28 | 54,400 | 55,000 | 53,900 | 54,300 | 56 |
| 2007/08/27 | 50,300 | 50,900 | 50,000 | 50,900 | 29 |
| 2007/08/24 | 48,000 | 48,500 | 47,100 | 47,100 | 34 |
| 2007/08/23 | 47,500 | 47,750 | 46,200 | 46,200 | 30 |
| 2007/08/22 | 46,300 | 46,300 | 45,000 | 46,100 | 70 |
| 2007/08/21 | 45,000 | 45,500 | 45,000 | 45,500 | 40 |
| 2007/08/20 | 45,450 | 48,800 | 45,000 | 45,000 | 53 |
| 2007/08/17 | 45,700 | 47,000 | 45,000 | 45,100 | 73 |
| 2007/08/16 | 47,600 | 47,600 | 46,500 | 46,500 | 50 |
| 2007/08/15 | 50,000 | 50,000 | 48,000 | 48,000 | 32 |
| 2007/08/14 | 50,500 | 50,500 | 50,500 | 50,500 | 4 |
| 2007/08/13 | 49,800 | 51,000 | 49,000 | 50,800 | 15 |
| 2007/08/10 | 50,000 | 50,000 | 48,600 | 49,000 | 84 |
| 2007/08/09 | 51,200 | 51,600 | 49,500 | 49,950 | 98 |
| 2007/08/08 | 53,500 | 53,700 | 51,100 | 51,300 | 82 |
| 2007/08/07 | 53,700 | 55,600 | 53,700 | 54,700 | 43 |
| 2007/08/06 | 55,500 | 55,500 | 53,800 | 54,700 | 34 |
| 2007/08/03 | 57,000 | 58,900 | 57,000 | 58,000 | 18 |
| 2007/08/02 | 59,000 | 59,000 | 57,000 | 57,000 | 20 |
| 2007/08/01 | 62,000 | 62,000 | 59,000 | 59,200 | 35 |
| 2007/07/31 | 62,900 | 62,900 | 61,400 | 62,000 | 53 |
| 2007/07/30 | 58,700 | 60,900 | 58,700 | 60,900 | 58 |
| 2007/07/27 | 57,800 | 59,600 | 57,400 | 57,400 | 85 |
| 2007/07/26 | 60,000 | 61,000 | 58,000 | 60,800 | 57 |
| 2007/07/25 | 60,400 | 60,800 | 58,600 | 60,000 | 62 |
| 2007/07/24 | 56,400 | 60,800 | 56,400 | 59,900 | 91 |
| 2007/07/23 | 57,400 | 58,100 | 55,500 | 56,000 | 25 |
| 2007/07/20 | 56,100 | 59,000 | 56,000 | 58,900 | 61 |
| 2007/07/19 | 56,600 | 57,700 | 56,500 | 56,500 | 57 |
| 2007/07/18 | 56,300 | 59,100 | 56,200 | 59,100 | 32 |
| 2007/07/17 | 59,500 | 59,900 | 58,000 | 58,000 | 61 |
| 2007/07/13 | 59,500 | 60,900 | 59,100 | 60,000 | 45 |
| 2007/07/12 | 60,100 | 61,500 | 60,000 | 60,000 | 44 |
| 2007/07/11 | 60,300 | 60,800 | 59,000 | 59,500 | 49 |
| 2007/07/10 | 62,500 | 62,800 | 60,900 | 60,900 | 16 |
| 2007/07/09 | 60,100 | 62,900 | 59,900 | 62,500 | 37 |
| 2007/07/06 | 60,900 | 61,500 | 60,000 | 60,600 | 49 |
| 2007/07/05 | 64,300 | 64,300 | 60,400 | 61,400 | 60 |
| 2007/07/04 | 65,900 | 66,600 | 62,300 | 64,300 | 70 |
| 2007/07/03 | 66,300 | 66,300 | 64,100 | 66,100 | 54 |
| 2007/07/02 | 66,200 | 66,200 | 65,000 | 66,200 | 23 |
| 2007/06/29 | 66,000 | 66,000 | 63,500 | 64,700 | 51 |
| 2007/06/28 | 66,000 | 67,000 | 65,500 | 67,000 | 57 |
| 2007/06/27 | 63,400 | 65,500 | 63,000 | 64,000 | 71 |
| 2007/06/26 | 63,300 | 63,500 | 62,600 | 63,400 | 43 |
| 2007/06/25 | 64,400 | 66,300 | 63,000 | 66,300 | 100 |
| 2007/06/22 | 67,300 | 67,300 | 66,400 | 66,400 | 29 |
| 2007/06/21 | 66,900 | 67,800 | 65,000 | 66,300 | 38 |
| 2007/06/20 | 65,800 | 66,900 | 64,000 | 66,900 | 113 |
| 2007/06/19 | 69,000 | 69,000 | 67,300 | 67,800 | 60 |
| 2007/06/18 | 72,000 | 73,600 | 68,800 | 70,000 | 127 |
| 2007/06/15 | 68,500 | 72,000 | 67,500 | 71,000 | 207 |
| 2007/06/14 | 63,500 | 67,500 | 63,500 | 67,500 | 128 |
| 2007/06/13 | 63,100 | 64,000 | 62,500 | 62,500 | 74 |
| 2007/06/12 | 64,000 | 66,500 | 63,000 | 65,500 | 88 |
| 2007/06/11 | 62,900 | 65,000 | 62,000 | 65,000 | 93 |
| 2007/06/08 | 61,400 | 61,900 | 59,600 | 61,000 | 31 |
| 2007/06/07 | 60,900 | 62,400 | 60,200 | 62,400 | 39 |
| 2007/06/06 | 60,000 | 62,500 | 59,000 | 62,400 | 95 |
| 2007/06/05 | 61,000 | 61,000 | 59,800 | 60,000 | 44 |
| 2007/06/04 | 57,600 | 61,000 | 57,200 | 61,000 | 65 |
| 2007/06/01 | 58,300 | 59,200 | 58,000 | 58,500 | 47 |
| 2007/05/31 | 57,400 | 59,000 | 56,700 | 57,900 | 27 |
| 2007/05/30 | 58,300 | 58,600 | 56,600 | 57,400 | 60 |
| 2007/05/29 | 59,000 | 59,000 | 56,800 | 58,000 | 38 |
| 2007/05/28 | 59,400 | 59,500 | 57,700 | 59,500 | 51 |
| 2007/05/25 | 56,000 | 56,300 | 55,500 | 56,300 | 24 |
| 2007/05/24 | 59,200 | 60,500 | 56,500 | 56,500 | 71 |
| 2007/05/23 | 54,100 | 58,700 | 54,100 | 58,700 | 79 |
| 2007/05/22 | 51,600 | 56,000 | 51,600 | 54,100 | 65 |
| 2007/05/21 | 51,000 | 53,500 | 50,500 | 51,000 | 94 |
| 2007/05/18 | 51,000 | 51,400 | 50,700 | 51,000 | 42 |
| 2007/05/17 | 50,300 | 52,400 | 50,300 | 51,500 | 36 |
| 2007/05/16 | 50,300 | 50,500 | 50,000 | 50,200 | 55 |
| 2007/05/15 | 51,300 | 51,800 | 50,100 | 50,100 | 91 |
| 2007/05/14 | 55,400 | 55,400 | 52,000 | 52,500 | 97 |
| 2007/05/11 | 56,200 | 57,700 | 55,200 | 55,400 | 61 |
| 2007/05/10 | 59,000 | 59,000 | 57,600 | 58,000 | 68 |
| 2007/05/09 | 62,500 | 64,000 | 61,000 | 61,000 | 105 |
| 2007/05/08 | 61,800 | 62,400 | 61,300 | 61,700 | 167 |
| 2007/05/07 | 61,300 | 61,300 | 60,900 | 61,300 | 237 |
| 2007/05/02 | 57,000 | 58,500 | 54,800 | 56,300 | 102 |
| 2007/05/01 | 58,500 | 58,500 | 55,300 | 57,300 | 154 |
| 2007/04/27 | 62,400 | 62,400 | 58,700 | 59,000 | 444 |
| 2007/04/26 | 57,400 | 57,400 | 57,400 | 57,400 | 59 |
| 2007/04/25 | 52,400 | 52,400 | 52,400 | 52,400 | 34 |
| 2007/04/24 | 46,800 | 48,700 | 46,800 | 48,350 | 64 |
| 2007/04/23 | 48,900 | 48,900 | 46,800 | 46,800 | 92 |
| 2007/04/20 | 50,500 | 52,600 | 50,000 | 50,000 | 76 |
| 2007/04/19 | 50,300 | 51,000 | 49,650 | 50,700 | 113 |
| 2007/04/18 | 52,400 | 52,400 | 51,000 | 51,200 | 91 |
| 2007/04/17 | 53,600 | 54,400 | 52,200 | 54,400 | 23 |
| 2007/04/16 | 55,000 | 55,000 | 52,500 | 54,600 | 89 |
| 2007/04/13 | 55,000 | 56,500 | 55,000 | 56,500 | 35 |
| 2007/04/12 | 55,000 | 56,000 | 55,000 | 55,500 | 27 |
| 2007/04/11 | 55,500 | 56,500 | 55,100 | 55,400 | 37 |
| 2007/04/10 | 56,600 | 57,500 | 55,400 | 57,500 | 30 |
| 2007/04/09 | 57,000 | 58,000 | 57,000 | 57,000 | 30 |
| 2007/04/06 | 58,000 | 58,300 | 57,000 | 57,000 | 30 |
| 2007/04/05 | 59,100 | 59,500 | 58,100 | 58,100 | 22 |
| 2007/04/04 | 57,600 | 58,900 | 57,600 | 58,900 | 36 |
| 2007/04/03 | 59,100 | 59,100 | 58,000 | 58,100 | 51 |
| 2007/04/02 | 59,100 | 60,000 | 59,100 | 59,100 | 7 |
| 2007/03/30 | 60,500 | 61,000 | 58,500 | 59,000 | 44 |
| 2007/03/29 | 58,800 | 61,000 | 58,800 | 61,000 | 26 |
| 2007/03/28 | 60,200 | 60,200 | 58,500 | 59,500 | 33 |
| 2007/03/27 | 57,000 | 57,500 | 56,700 | 57,200 | 18 |
| 2007/03/26 | 61,000 | 61,800 | 56,500 | 56,500 | 41 |
| 2007/03/23 | 59,600 | 59,800 | 56,700 | 57,400 | 63 |
| 2007/03/22 | 62,000 | 62,000 | 60,000 | 60,100 | 30 |
| 2007/03/20 | 61,000 | 62,000 | 60,000 | 62,000 | 47 |
| 2007/03/19 | 60,000 | 60,200 | 58,500 | 60,100 | 53 |
| 2007/03/16 | 56,600 | 60,000 | 56,600 | 60,000 | 69 |
| 2007/03/15 | 56,500 | 57,100 | 56,500 | 57,100 | 25 |
| 2007/03/14 | 58,000 | 58,000 | 56,300 | 57,000 | 26 |
| 2007/03/13 | 60,000 | 60,500 | 59,000 | 59,500 | 38 |
| 2007/03/12 | 60,600 | 63,100 | 60,100 | 60,500 | 27 |
| 2007/03/09 | 62,600 | 62,600 | 60,500 | 62,100 | 57 |
| 2007/03/08 | 59,600 | 61,000 | 59,600 | 60,300 | 28 |
| 2007/03/07 | 58,600 | 60,100 | 58,000 | 58,100 | 58 |
| 2007/03/06 | 55,100 | 58,700 | 55,000 | 58,000 | 73 |
| 2007/03/05 | 56,000 | 56,200 | 54,100 | 55,000 | 212 |
| 2007/03/02 | 60,400 | 60,600 | 58,400 | 59,000 | 178 |
| 2007/03/01 | 65,500 | 65,500 | 62,800 | 62,900 | 74 |
| 2007/02/28 | 63,000 | 65,800 | 62,500 | 65,500 | 182 |
| 2007/02/27 | 69,900 | 69,900 | 67,000 | 67,000 | 157 |
| 2007/02/26 | 74,000 | 77,000 | 68,100 | 70,900 | 472 |
| 2007/02/23 | 68,000 | 71,000 | 68,000 | 71,000 | 437 |
| 2007/02/22 | 63,000 | 68,000 | 63,000 | 66,000 | 194 |
| 2007/02/21 | 64,000 | 64,500 | 63,000 | 63,000 | 87 |
| 2007/02/20 | 64,000 | 64,500 | 61,800 | 63,100 | 111 |
| 2007/02/19 | 67,500 | 67,800 | 64,900 | 64,900 | 121 |
| 2007/02/16 | 69,000 | 69,500 | 67,500 | 68,600 | 74 |
| 2007/02/15 | 66,500 | 70,000 | 66,500 | 70,000 | 57 |
| 2007/02/14 | 69,000 | 69,000 | 65,600 | 68,000 | 92 |
| 2007/02/13 | 72,000 | 72,400 | 69,000 | 69,100 | 94 |
| 2007/02/09 | 72,000 | 74,000 | 66,100 | 69,000 | 323 |
| 2007/02/08 | 77,700 | 77,700 | 69,000 | 69,000 | 314 |
| 2007/02/07 | 80,200 | 80,200 | 76,000 | 79,000 | 141 |
| 2007/02/06 | 80,400 | 82,000 | 77,800 | 80,900 | 191 |
| 2007/02/05 | 79,200 | 84,000 | 78,500 | 80,100 | 276 |
| 2007/02/02 | 83,000 | 84,000 | 74,500 | 78,200 | 379 |
| 2007/02/01 | 74,800 | 81,400 | 74,700 | 78,000 | 815 |
| 2007/01/31 | 83,800 | 83,800 | 83,800 | 83,800 | 78 |
| 2007/01/30 | 93,800 | 93,800 | 93,000 | 93,800 | 733 |
| 2007/01/29 | 83,700 | 83,800 | 83,000 | 83,800 | 346 |
| 2007/01/26 | 67,900 | 74,400 | 67,900 | 73,800 | 756 |
| 2007/01/25 | 66,900 | 69,400 | 66,400 | 69,400 | 275 |
| 2007/01/24 | 60,200 | 64,400 | 60,000 | 64,400 | 314 |
| 2007/01/23 | 64,800 | 64,800 | 57,000 | 59,400 | 466 |
| 2007/01/22 | 61,800 | 61,800 | 61,800 | 61,800 | 291 |
| 2007/01/19 | 52,000 | 56,800 | 52,000 | 56,800 | 752 |
| 2007/01/18 | 50,000 | 51,800 | 49,450 | 51,800 | 221 |
| 2007/01/17 | 48,400 | 49,700 | 48,200 | 49,600 | 195 |
| 2007/01/16 | 48,200 | 48,200 | 47,000 | 47,950 | 102 |
| 2007/01/15 | 47,200 | 48,600 | 47,200 | 48,600 | 48 |
| 2007/01/12 | 47,000 | 48,100 | 46,900 | 48,000 | 86 |
| 2007/01/11 | 48,200 | 48,200 | 47,100 | 47,100 | 61 |
| 2007/01/10 | 47,600 | 48,750 | 47,500 | 47,700 | 83 |
| 2007/01/09 | 48,600 | 49,000 | 48,400 | 48,400 | 26 |
| 2007/01/05 | 49,100 | 49,100 | 47,200 | 49,000 | 103 |
| 2007/01/04 | 49,600 | 50,000 | 49,000 | 49,100 | 58 |