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 |
|---|---|---|---|---|---|
| 2008/12/30 | 14,000 | 14,010 | 14,000 | 14,010 | 6 |
| 2008/12/29 | 13,720 | 14,000 | 13,650 | 14,000 | 64 |
| 2008/12/26 | 14,840 | 14,840 | 13,650 | 13,650 | 84 |
| 2008/12/25 | 16,350 | 16,350 | 13,600 | 13,630 | 106 |
| 2008/12/24 | 16,300 | 16,310 | 15,500 | 15,550 | 91 |
| 2008/12/22 | 18,010 | 18,010 | 17,500 | 17,500 | 49 |
| 2008/12/19 | 18,300 | 18,300 | 18,000 | 18,010 | 49 |
| 2008/12/18 | 18,600 | 18,600 | 18,300 | 18,300 | 44 |
| 2008/12/17 | 19,000 | 19,020 | 18,800 | 18,800 | 59 |
| 2008/12/16 | 18,600 | 19,000 | 18,600 | 19,000 | 99 |
| 2008/12/15 | 16,510 | 17,000 | 16,000 | 17,000 | 35 |
| 2008/12/12 | 17,410 | 17,420 | 16,500 | 16,500 | 15 |
| 2008/12/11 | 17,500 | 17,510 | 17,400 | 17,410 | 8 |
| 2008/12/10 | 18,910 | 18,910 | 17,310 | 17,500 | 30 |
| 2008/12/09 | 19,200 | 19,200 | 18,100 | 18,310 | 26 |
| 2008/12/08 | 17,520 | 19,510 | 17,520 | 19,000 | 122 |
| 2008/12/05 | 17,510 | 17,520 | 17,500 | 17,510 | 10 |
| 2008/12/04 | 17,610 | 17,610 | 17,500 | 17,500 | 26 |
| 2008/12/03 | 17,400 | 17,600 | 17,400 | 17,600 | 12 |
| 2008/12/02 | 17,300 | 17,400 | 17,300 | 17,400 | 36 |
| 2008/12/01 | 19,920 | 19,920 | 18,000 | 18,500 | 73 |
| 2008/11/28 | 19,720 | 19,920 | 19,720 | 19,920 | 82 |
| 2008/11/27 | 18,600 | 18,600 | 17,800 | 17,920 | 38 |
| 2008/11/26 | 17,500 | 18,000 | 17,500 | 18,000 | 25 |
| 2008/11/25 | 16,510 | 16,510 | 16,500 | 16,500 | 36 |
| 2008/11/21 | 15,010 | 15,010 | 13,210 | 14,510 | 34 |
| 2008/11/20 | 17,210 | 17,210 | 15,210 | 15,210 | 109 |
| 2008/11/18 | 15,210 | 15,210 | 14,210 | 15,210 | 183 |
| 2008/11/17 | 13,210 | 13,210 | 13,210 | 13,210 | 10 |
| 2008/11/14 | 11,210 | 11,210 | 11,210 | 11,210 | 1 |
| 2008/11/13 | 11,210 | 11,210 | 11,210 | 11,210 | 9 |
| 2008/11/12 | 12,100 | 12,210 | 11,810 | 12,210 | 5 |
| 2008/11/11 | 12,490 | 13,000 | 12,490 | 12,900 | 22 |
| 2008/11/10 | 11,800 | 11,800 | 11,700 | 11,800 | 22 |
| 2008/11/07 | 12,100 | 12,100 | 11,700 | 11,800 | 14 |
| 2008/11/06 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2008/11/05 | 12,000 | 12,000 | 11,700 | 12,000 | 26 |
| 2008/11/04 | 11,100 | 11,100 | 11,100 | 11,100 | 2 |
| 2008/10/31 | 11,000 | 11,200 | 11,000 | 11,000 | 11 |
| 2008/10/30 | 11,050 | 11,450 | 11,000 | 11,000 | 13 |
| 2008/10/29 | 10,800 | 10,810 | 10,710 | 10,710 | 16 |
| 2008/10/28 | 12,700 | 12,700 | 10,690 | 10,890 | 74 |
| 2008/10/27 | 13,200 | 13,200 | 12,100 | 12,100 | 18 |
| 2008/10/24 | 12,500 | 12,500 | 12,000 | 12,000 | 7 |
| 2008/10/23 | 13,000 | 13,000 | 12,100 | 12,500 | 5 |
| 2008/10/22 | 13,400 | 13,500 | 13,100 | 13,500 | 8 |
| 2008/10/21 | 14,100 | 14,600 | 14,000 | 14,600 | 28 |
| 2008/10/20 | 14,200 | 14,200 | 13,100 | 13,500 | 13 |
| 2008/10/17 | 12,900 | 13,000 | 12,900 | 13,000 | 19 |
| 2008/10/16 | 10,100 | 11,900 | 10,100 | 11,900 | 55 |
| 2008/10/15 | 12,000 | 12,000 | 11,000 | 11,500 | 31 |
| 2008/10/14 | 10,110 | 10,110 | 10,110 | 10,110 | 21 |
| 2008/10/10 | 10,000 | 10,000 | 9,110 | 9,110 | 130 |
| 2008/10/09 | 10,100 | 10,660 | 10,000 | 10,400 | 80 |
| 2008/10/08 | 11,310 | 11,700 | 10,100 | 11,100 | 67 |
| 2008/10/07 | 12,310 | 12,310 | 10,910 | 10,910 | 147 |
| 2008/10/06 | 14,000 | 14,000 | 12,910 | 12,910 | 59 |
| 2008/10/03 | 15,200 | 15,200 | 14,320 | 14,320 | 169 |
| 2008/10/02 | 16,010 | 16,010 | 15,200 | 15,200 | 72 |
| 2008/10/01 | 16,790 | 16,800 | 16,200 | 16,210 | 15 |
| 2008/09/30 | 16,400 | 16,800 | 16,100 | 16,790 | 13 |
| 2008/09/29 | 18,800 | 18,800 | 17,600 | 17,600 | 84 |
| 2008/09/26 | 18,300 | 18,300 | 17,400 | 17,700 | 21 |
| 2008/09/25 | 17,200 | 17,500 | 17,010 | 17,500 | 14 |
| 2008/09/24 | 17,500 | 17,500 | 17,000 | 17,330 | 56 |
| 2008/09/22 | 17,100 | 18,200 | 17,100 | 17,600 | 16 |
| 2008/09/19 | 17,800 | 17,800 | 17,500 | 17,500 | 8 |
| 2008/09/18 | 18,390 | 18,390 | 17,900 | 17,900 | 9 |
| 2008/09/17 | 18,600 | 19,150 | 18,000 | 18,500 | 36 |
| 2008/09/16 | 17,500 | 18,900 | 17,300 | 18,600 | 41 |
| 2008/09/12 | 19,100 | 19,100 | 19,100 | 19,100 | 6 |
| 2008/09/10 | 19,500 | 20,800 | 19,500 | 20,800 | 6 |
| 2008/09/09 | 19,510 | 19,510 | 19,500 | 19,500 | 6 |
| 2008/09/08 | 19,410 | 20,000 | 19,410 | 19,510 | 17 |
| 2008/09/05 | 20,000 | 20,000 | 19,210 | 19,210 | 34 |
| 2008/09/04 | 21,510 | 21,510 | 20,300 | 20,300 | 7 |
| 2008/09/03 | 22,900 | 22,900 | 21,500 | 21,510 | 12 |
| 2008/09/02 | 20,580 | 22,600 | 20,580 | 22,600 | 24 |
| 2008/09/01 | 21,010 | 21,020 | 20,550 | 20,570 | 12 |
| 2008/08/29 | 21,450 | 21,900 | 21,450 | 21,900 | 6 |
| 2008/08/28 | 24,020 | 24,020 | 21,430 | 21,440 | 42 |
| 2008/08/27 | 22,300 | 22,300 | 21,000 | 21,020 | 34 |
| 2008/08/26 | 24,300 | 24,300 | 22,100 | 22,400 | 10 |
| 2008/08/25 | 22,900 | 23,400 | 22,900 | 23,100 | 12 |
| 2008/08/22 | 21,500 | 21,500 | 21,100 | 21,100 | 8 |
| 2008/08/21 | 19,800 | 21,900 | 19,800 | 21,900 | 26 |
| 2008/08/20 | 19,000 | 19,900 | 19,000 | 19,900 | 10 |
| 2008/08/19 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
| 2008/08/18 | 20,100 | 20,100 | 18,700 | 18,800 | 23 |
| 2008/08/15 | 20,010 | 20,900 | 18,800 | 19,700 | 42 |
| 2008/08/14 | 22,500 | 22,500 | 20,000 | 20,000 | 67 |
| 2008/08/13 | 23,700 | 23,700 | 21,100 | 22,800 | 93 |
| 2008/08/12 | 25,300 | 25,300 | 24,000 | 24,100 | 19 |
| 2008/08/11 | 25,600 | 25,600 | 25,300 | 25,300 | 2 |
| 2008/08/08 | 26,700 | 26,700 | 26,700 | 26,700 | 1 |
| 2008/08/07 | 27,600 | 27,600 | 26,200 | 26,500 | 16 |
| 2008/08/06 | 26,900 | 29,000 | 26,900 | 29,000 | 4 |
| 2008/08/05 | 27,600 | 27,600 | 27,500 | 27,500 | 10 |
| 2008/08/04 | 28,300 | 28,300 | 28,200 | 28,200 | 23 |
| 2008/08/01 | 30,000 | 30,000 | 29,000 | 29,200 | 20 |
| 2008/07/31 | 29,010 | 30,400 | 29,010 | 30,400 | 22 |
| 2008/07/30 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2008/07/29 | 31,600 | 31,600 | 29,550 | 29,550 | 26 |
| 2008/07/28 | 32,500 | 32,500 | 32,500 | 32,500 | 23 |
| 2008/07/25 | 32,000 | 32,700 | 30,900 | 30,900 | 25 |
| 2008/07/24 | 31,300 | 32,000 | 31,300 | 32,000 | 17 |
| 2008/07/23 | 31,900 | 32,000 | 31,300 | 31,300 | 10 |
| 2008/07/22 | 31,000 | 31,400 | 31,000 | 31,400 | 51 |
| 2008/07/18 | 31,300 | 31,300 | 30,100 | 30,100 | 4 |
| 2008/07/17 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/07/16 | 29,690 | 30,000 | 29,000 | 29,000 | 21 |
| 2008/07/15 | 30,000 | 30,000 | 30,000 | 30,000 | 13 |
| 2008/07/14 | 30,100 | 30,700 | 30,100 | 30,700 | 28 |
| 2008/07/11 | 30,100 | 30,100 | 30,000 | 30,000 | 17 |
| 2008/07/10 | 31,000 | 31,000 | 30,300 | 30,300 | 18 |
| 2008/07/09 | 31,600 | 31,600 | 30,500 | 30,800 | 12 |
| 2008/07/08 | 32,200 | 32,200 | 32,000 | 32,000 | 7 |
| 2008/07/07 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2008/07/04 | 32,500 | 33,000 | 32,050 | 32,400 | 34 |
| 2008/07/03 | 34,450 | 34,500 | 34,450 | 34,500 | 4 |
| 2008/07/02 | 32,850 | 34,850 | 32,850 | 34,850 | 10 |
| 2008/07/01 | 33,250 | 33,300 | 33,250 | 33,250 | 13 |
| 2008/06/30 | 35,000 | 35,250 | 34,000 | 35,250 | 31 |
| 2008/06/27 | 34,450 | 34,500 | 34,000 | 34,000 | 20 |
| 2008/06/26 | 37,000 | 37,000 | 34,500 | 36,550 | 14 |
| 2008/06/25 | 36,000 | 36,950 | 36,000 | 36,950 | 10 |
| 2008/06/24 | 34,000 | 34,400 | 34,000 | 34,400 | 3 |
| 2008/06/23 | 34,200 | 34,250 | 33,850 | 34,050 | 5 |
| 2008/06/20 | 35,000 | 35,800 | 34,600 | 34,600 | 21 |
| 2008/06/19 | 35,300 | 35,700 | 35,000 | 35,000 | 12 |
| 2008/06/18 | 35,900 | 37,550 | 35,900 | 36,900 | 21 |
| 2008/06/17 | 34,250 | 36,300 | 34,250 | 36,300 | 20 |
| 2008/06/16 | 36,200 | 36,200 | 34,200 | 34,200 | 24 |
| 2008/06/13 | 35,400 | 36,200 | 35,400 | 36,200 | 5 |
| 2008/06/12 | 35,500 | 35,500 | 35,000 | 35,000 | 9 |
| 2008/06/11 | 36,400 | 36,400 | 35,900 | 35,900 | 11 |
| 2008/06/10 | 37,300 | 37,300 | 35,500 | 36,200 | 21 |
| 2008/06/09 | 34,600 | 36,500 | 34,200 | 36,000 | 15 |
| 2008/06/06 | 36,500 | 37,000 | 36,100 | 37,000 | 29 |
| 2008/06/05 | 37,150 | 37,500 | 37,000 | 37,000 | 7 |
| 2008/06/04 | 37,400 | 38,000 | 37,000 | 37,950 | 10 |
| 2008/06/03 | 37,800 | 37,800 | 37,800 | 37,800 | 4 |
| 2008/06/02 | 38,300 | 39,300 | 38,100 | 39,000 | 60 |
| 2008/05/30 | 38,800 | 39,300 | 35,800 | 36,700 | 61 |
| 2008/05/29 | 40,000 | 40,000 | 39,200 | 39,600 | 32 |
| 2008/05/28 | 39,700 | 40,000 | 39,600 | 40,000 | 35 |
| 2008/05/27 | 38,600 | 39,400 | 38,600 | 39,400 | 27 |
| 2008/05/26 | 38,400 | 39,000 | 37,200 | 39,000 | 31 |
| 2008/05/23 | 37,200 | 37,200 | 37,200 | 37,200 | 6 |
| 2008/05/22 | 37,000 | 38,000 | 36,500 | 37,600 | 19 |
| 2008/05/21 | 37,950 | 38,700 | 37,400 | 37,400 | 9 |
| 2008/05/20 | 38,750 | 38,750 | 37,950 | 38,750 | 9 |
| 2008/05/19 | 40,000 | 40,000 | 38,800 | 38,800 | 16 |
| 2008/05/16 | 42,250 | 42,250 | 38,500 | 38,500 | 58 |
| 2008/05/15 | 39,200 | 42,300 | 39,200 | 41,850 | 93 |
| 2008/05/14 | 38,200 | 39,000 | 38,200 | 38,800 | 15 |
| 2008/05/13 | 38,100 | 39,400 | 38,100 | 39,350 | 13 |
| 2008/05/12 | 39,450 | 39,450 | 38,550 | 39,000 | 12 |
| 2008/05/09 | 39,400 | 39,900 | 38,200 | 39,050 | 99 |
| 2008/05/08 | 37,350 | 39,000 | 37,350 | 39,000 | 59 |
| 2008/05/07 | 36,600 | 37,700 | 36,500 | 36,900 | 34 |
| 2008/05/02 | 34,500 | 37,000 | 34,500 | 37,000 | 69 |
| 2008/05/01 | 36,100 | 36,100 | 34,500 | 34,500 | 22 |
| 2008/04/30 | 36,500 | 36,900 | 35,000 | 35,100 | 45 |
| 2008/04/28 | 37,850 | 38,800 | 35,300 | 35,300 | 85 |
| 2008/04/25 | 34,200 | 37,400 | 34,200 | 37,050 | 82 |
| 2008/04/24 | 34,200 | 34,300 | 33,600 | 34,000 | 62 |
| 2008/04/23 | 37,650 | 37,650 | 34,600 | 35,300 | 162 |
| 2008/04/22 | 39,000 | 39,400 | 37,800 | 38,200 | 47 |
| 2008/04/21 | 40,000 | 40,000 | 38,000 | 39,800 | 110 |
| 2008/04/18 | 37,000 | 38,600 | 37,000 | 38,400 | 117 |
| 2008/04/17 | 35,400 | 37,500 | 35,000 | 37,000 | 41 |
| 2008/04/16 | 33,900 | 35,300 | 33,500 | 35,300 | 48 |
| 2008/04/15 | 33,000 | 34,700 | 33,000 | 34,000 | 68 |
| 2008/04/14 | 31,950 | 31,950 | 31,950 | 31,950 | 1 |
| 2008/04/11 | 31,550 | 31,550 | 31,550 | 31,550 | 13 |
| 2008/04/10 | 31,550 | 31,550 | 31,100 | 31,550 | 14 |
| 2008/04/09 | 32,000 | 32,000 | 31,550 | 31,550 | 24 |
| 2008/04/08 | 32,000 | 32,600 | 32,000 | 32,600 | 18 |
| 2008/04/07 | 32,750 | 33,000 | 32,000 | 32,000 | 18 |
| 2008/04/04 | 34,500 | 34,500 | 34,350 | 34,350 | 3 |
| 2008/04/03 | 32,500 | 34,500 | 32,500 | 34,500 | 24 |
| 2008/04/02 | 32,500 | 33,900 | 32,500 | 32,700 | 13 |
| 2008/04/01 | 32,400 | 32,500 | 31,850 | 32,100 | 24 |
| 2008/03/31 | 34,000 | 34,400 | 32,800 | 32,800 | 31 |
| 2008/03/28 | 34,400 | 34,400 | 34,400 | 34,400 | 34 |
| 2008/03/27 | 33,200 | 34,000 | 33,000 | 33,200 | 53 |
| 2008/03/26 | 32,400 | 33,000 | 31,800 | 33,000 | 21 |
| 2008/03/25 | 33,000 | 33,000 | 32,000 | 32,000 | 41 |
| 2008/03/24 | 32,000 | 32,800 | 32,000 | 32,800 | 15 |
| 2008/03/21 | 31,100 | 32,000 | 31,100 | 31,800 | 20 |
| 2008/03/19 | 31,300 | 32,800 | 31,300 | 32,700 | 10 |
| 2008/03/18 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2008/03/17 | 32,100 | 32,100 | 30,500 | 30,500 | 42 |
| 2008/03/14 | 32,550 | 34,100 | 32,500 | 32,700 | 23 |
| 2008/03/13 | 37,300 | 37,300 | 33,000 | 33,000 | 18 |
| 2008/03/12 | 35,300 | 36,500 | 35,300 | 36,500 | 4 |
| 2008/03/11 | 35,100 | 35,400 | 32,100 | 34,600 | 103 |
| 2008/03/10 | 36,000 | 38,300 | 35,100 | 35,500 | 23 |
| 2008/03/07 | 39,000 | 39,000 | 36,400 | 36,900 | 27 |
| 2008/03/06 | 38,050 | 40,400 | 38,000 | 40,400 | 11 |
| 2008/03/05 | 40,500 | 40,500 | 39,100 | 39,200 | 14 |
| 2008/03/04 | 39,100 | 39,600 | 38,000 | 38,100 | 26 |
| 2008/03/03 | 38,000 | 38,000 | 36,000 | 37,900 | 34 |
| 2008/02/29 | 40,000 | 40,400 | 37,600 | 39,200 | 20 |
| 2008/02/28 | 40,300 | 41,000 | 40,000 | 40,000 | 94 |
| 2008/02/27 | 37,550 | 37,550 | 36,400 | 37,500 | 13 |
| 2008/02/26 | 38,450 | 38,450 | 37,650 | 38,000 | 10 |
| 2008/02/25 | 38,250 | 38,250 | 37,050 | 37,250 | 17 |
| 2008/02/22 | 38,650 | 38,700 | 35,900 | 36,250 | 21 |
| 2008/02/21 | 39,400 | 39,400 | 38,000 | 38,800 | 26 |
| 2008/02/20 | 35,250 | 37,000 | 35,250 | 37,000 | 32 |
| 2008/02/19 | 35,700 | 36,400 | 34,600 | 35,000 | 51 |
| 2008/02/18 | 36,700 | 37,500 | 34,900 | 37,300 | 51 |
| 2008/02/15 | 32,000 | 35,500 | 32,000 | 35,500 | 41 |
| 2008/02/14 | 31,100 | 31,900 | 31,100 | 31,500 | 41 |
| 2008/02/13 | 32,850 | 32,850 | 31,200 | 31,500 | 52 |
| 2008/02/12 | 36,500 | 37,300 | 32,400 | 32,400 | 18 |
| 2008/02/08 | 35,000 | 37,300 | 33,000 | 36,100 | 75 |
| 2008/02/07 | 36,700 | 36,700 | 34,500 | 34,550 | 48 |
| 2008/02/06 | 37,600 | 38,400 | 36,500 | 37,500 | 28 |
| 2008/02/05 | 39,600 | 39,600 | 38,000 | 38,000 | 85 |
| 2008/02/04 | 38,700 | 40,000 | 38,500 | 40,000 | 14 |
| 2008/02/01 | 41,100 | 41,650 | 39,900 | 39,900 | 108 |
| 2008/01/31 | 42,300 | 44,300 | 42,300 | 43,900 | 32 |
| 2008/01/30 | 43,700 | 45,400 | 43,000 | 44,100 | 19 |
| 2008/01/29 | 46,500 | 46,500 | 44,000 | 44,400 | 17 |
| 2008/01/28 | 43,700 | 46,900 | 42,500 | 45,000 | 98 |
| 2008/01/25 | 42,900 | 42,900 | 40,900 | 42,900 | 170 |
| 2008/01/23 | 33,500 | 35,800 | 33,500 | 34,900 | 38 |
| 2008/01/22 | 32,000 | 34,600 | 32,000 | 33,500 | 45 |
| 2008/01/21 | 35,000 | 35,200 | 33,450 | 34,800 | 40 |
| 2008/01/18 | 32,600 | 35,100 | 32,200 | 35,100 | 53 |
| 2008/01/17 | 36,500 | 36,900 | 32,600 | 34,200 | 104 |
| 2008/01/16 | 36,700 | 39,000 | 36,400 | 36,600 | 49 |
| 2008/01/15 | 43,000 | 43,000 | 39,500 | 39,900 | 69 |
| 2008/01/11 | 45,050 | 45,050 | 43,100 | 43,500 | 34 |
| 2008/01/10 | 45,000 | 45,000 | 43,400 | 43,450 | 16 |
| 2008/01/09 | 46,550 | 46,550 | 45,100 | 46,000 | 8 |
| 2008/01/08 | 43,850 | 46,700 | 43,500 | 46,700 | 13 |
| 2008/01/07 | 45,000 | 45,000 | 44,000 | 44,000 | 22 |
| 2008/01/04 | 46,200 | 46,200 | 44,300 | 44,350 | 10 |