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 |
---|---|---|---|---|---|
2014/12/30 | 499 | 500 | 491 | 495 | 9,300 |
2014/12/29 | 518 | 518 | 499 | 499 | 11,300 |
2014/12/26 | 477 | 532 | 477 | 508 | 29,900 |
2014/12/25 | 488 | 489 | 481 | 481 | 21,700 |
2014/12/24 | 498 | 501 | 485 | 489 | 32,400 |
2014/12/22 | 499 | 517 | 495 | 501 | 25,600 |
2014/12/19 | 493 | 496 | 484 | 490 | 11,700 |
2014/12/18 | 485 | 500 | 484 | 494 | 11,200 |
2014/12/17 | 493 | 498 | 480 | 484 | 24,300 |
2014/12/16 | 530 | 530 | 482 | 493 | 62,300 |
2014/12/15 | 527 | 542 | 524 | 528 | 31,800 |
2014/12/12 | 537 | 565 | 529 | 543 | 78,300 |
2014/12/11 | 504 | 571 | 504 | 544 | 222,000 |
2014/12/10 | 482 | 506 | 470 | 491 | 33,000 |
2014/12/09 | 513 | 513 | 480 | 500 | 46,000 |
2014/12/08 | 533 | 533 | 510 | 515 | 20,000 |
2014/12/05 | 519 | 540 | 519 | 523 | 26,600 |
2014/12/04 | 534 | 535 | 518 | 518 | 47,200 |
2014/12/03 | 555 | 555 | 531 | 533 | 34,700 |
2014/12/02 | 548 | 567 | 545 | 555 | 19,400 |
2014/12/01 | 570 | 571 | 540 | 552 | 37,800 |
2014/11/28 | 536 | 583 | 533 | 571 | 88,700 |
2014/11/27 | 576 | 590 | 539 | 544 | 97,300 |
2014/11/26 | 577 | 615 | 561 | 566 | 194,500 |
2014/11/25 | 517 | 579 | 500 | 578 | 360,400 |
2014/11/21 | 481 | 541 | 477 | 499 | 185,800 |
2014/11/20 | 487 | 487 | 473 | 480 | 20,200 |
2014/11/19 | 496 | 496 | 482 | 487 | 24,200 |
2014/11/18 | 483 | 493 | 483 | 493 | 29,200 |
2014/11/17 | 493 | 493 | 466 | 483 | 34,000 |
2014/11/14 | 488 | 503 | 488 | 496 | 24,800 |
2014/11/13 | 504 | 508 | 487 | 496 | 36,500 |
2014/11/12 | 487 | 515 | 482 | 514 | 118,400 |
2014/11/11 | 460 | 484 | 460 | 479 | 43,000 |
2014/11/10 | 457 | 464 | 451 | 460 | 27,200 |
2014/11/07 | 475 | 475 | 448 | 457 | 64,800 |
2014/11/06 | 482 | 482 | 463 | 472 | 59,900 |
2014/11/05 | 477 | 487 | 470 | 481 | 59,400 |
2014/11/04 | 492 | 506 | 470 | 479 | 98,300 |
2014/10/31 | 525 | 529 | 491 | 500 | 187,800 |
2014/10/30 | 494 | 530 | 467 | 511 | 520,000 |
2014/10/29 | 454 | 487 | 454 | 473 | 127,700 |
2014/10/28 | 474 | 477 | 418 | 446 | 119,600 |
2014/10/27 | 442 | 494 | 442 | 470 | 222,000 |
2014/10/24 | 428 | 434 | 414 | 434 | 36,800 |
2014/10/23 | 420 | 459 | 415 | 421 | 168,300 |
2014/10/22 | 415 | 474 | 407 | 410 | 297,500 |
2014/10/21 | 421 | 421 | 412 | 417 | 10,600 |
2014/10/20 | 405 | 423 | 405 | 415 | 31,500 |
2014/10/17 | 396 | 401 | 396 | 401 | 8,400 |
2014/10/16 | 401 | 407 | 390 | 401 | 36,500 |
2014/10/15 | 404 | 413 | 400 | 411 | 8,300 |
2014/10/14 | 409 | 409 | 397 | 404 | 42,200 |
2014/10/10 | 415 | 421 | 407 | 415 | 29,700 |
2014/10/09 | 415 | 440 | 411 | 412 | 87,700 |
2014/10/08 | 406 | 410 | 403 | 409 | 7,900 |
2014/10/07 | 415 | 415 | 405 | 411 | 13,500 |
2014/10/06 | 412 | 419 | 412 | 415 | 8,900 |
2014/10/03 | 397 | 415 | 397 | 411 | 25,200 |
2014/10/02 | 403 | 409 | 399 | 400 | 27,300 |
2014/10/01 | 407 | 415 | 403 | 411 | 10,500 |
2014/09/30 | 416 | 418 | 408 | 411 | 13,400 |
2014/09/29 | 425 | 426 | 413 | 420 | 15,100 |
2014/09/26 | 408 | 422 | 403 | 418 | 21,200 |
2014/09/25 | 414 | 429 | 408 | 412 | 40,400 |
2014/09/24 | 406 | 411 | 406 | 411 | 2,200 |
2014/09/22 | 403 | 415 | 403 | 411 | 9,700 |
2014/09/19 | 415 | 415 | 403 | 411 | 8,300 |
2014/09/18 | 417 | 417 | 410 | 415 | 8,300 |
2014/09/17 | 411 | 414 | 406 | 411 | 9,300 |
2014/09/16 | 405 | 410 | 401 | 406 | 6,800 |
2014/09/12 | 403 | 412 | 400 | 405 | 18,100 |
2014/09/11 | 412 | 418 | 406 | 409 | 4,900 |
2014/09/10 | 420 | 420 | 397 | 410 | 16,800 |
2014/09/09 | 420 | 424 | 412 | 417 | 15,400 |
2014/09/08 | 408 | 420 | 408 | 412 | 10,800 |
2014/09/05 | 412 | 418 | 405 | 405 | 44,300 |
2014/09/04 | 432 | 432 | 421 | 427 | 30,900 |
2014/09/03 | 420 | 452 | 419 | 425 | 114,200 |
2014/09/02 | 412 | 420 | 408 | 408 | 11,300 |
2014/09/01 | 415 | 420 | 410 | 420 | 7,800 |
2014/08/29 | 409 | 418 | 409 | 415 | 9,800 |
2014/08/28 | 412 | 415 | 407 | 407 | 20,400 |
2014/08/27 | 419 | 419 | 400 | 411 | 24,900 |
2014/08/26 | 423 | 425 | 406 | 423 | 37,400 |
2014/08/25 | 394 | 430 | 391 | 423 | 66,200 |
2014/08/22 | 377 | 392 | 377 | 392 | 17,800 |
2014/08/21 | 381 | 381 | 372 | 377 | 10,700 |
2014/08/20 | 377 | 385 | 375 | 382 | 20,300 |
2014/08/19 | 390 | 390 | 383 | 385 | 5,400 |
2014/08/18 | 393 | 393 | 385 | 390 | 4,000 |
2014/08/15 | 389 | 392 | 382 | 385 | 5,100 |
2014/08/14 | 390 | 398 | 384 | 388 | 8,500 |
2014/08/13 | 378 | 389 | 378 | 389 | 2,300 |
2014/08/12 | 393 | 396 | 380 | 380 | 21,000 |
2014/08/11 | 371 | 386 | 371 | 386 | 14,600 |
2014/08/08 | 381 | 381 | 359 | 370 | 17,900 |
2014/08/07 | 386 | 388 | 379 | 381 | 7,400 |
2014/08/06 | 385 | 385 | 372 | 380 | 16,100 |
2014/08/05 | 387 | 396 | 387 | 387 | 8,200 |
2014/08/04 | 388 | 392 | 381 | 390 | 15,000 |
2014/08/01 | 385 | 398 | 382 | 396 | 11,100 |
2014/07/31 | 401 | 401 | 395 | 398 | 12,600 |
2014/07/30 | 389 | 400 | 386 | 397 | 59,600 |
2014/07/29 | 420 | 421 | 415 | 421 | 17,100 |
2014/07/28 | 428 | 428 | 416 | 418 | 16,400 |
2014/07/25 | 416 | 448 | 413 | 420 | 78,900 |
2014/07/24 | 412 | 429 | 407 | 416 | 20,800 |
2014/07/23 | 409 | 415 | 409 | 415 | 4,700 |
2014/07/22 | 428 | 428 | 401 | 415 | 17,600 |
2014/07/18 | 409 | 415 | 391 | 413 | 34,800 |
2014/07/17 | 419 | 421 | 417 | 418 | 10,300 |
2014/07/16 | 425 | 425 | 417 | 418 | 7,500 |
2014/07/15 | 426 | 426 | 417 | 424 | 7,600 |
2014/07/14 | 417 | 422 | 415 | 417 | 4,600 |
2014/07/11 | 412 | 422 | 412 | 416 | 6,700 |
2014/07/10 | 410 | 423 | 410 | 413 | 12,000 |
2014/07/09 | 425 | 425 | 408 | 412 | 30,600 |
2014/07/08 | 428 | 431 | 427 | 430 | 10,900 |
2014/07/07 | 440 | 442 | 434 | 438 | 10,500 |
2014/07/04 | 435 | 438 | 432 | 438 | 13,000 |
2014/07/03 | 445 | 445 | 431 | 436 | 15,600 |
2014/07/02 | 433 | 439 | 429 | 439 | 20,800 |
2014/07/01 | 425 | 425 | 412 | 424 | 13,500 |
2014/06/30 | 414 | 418 | 410 | 417 | 4,700 |
2014/06/27 | 423 | 424 | 403 | 412 | 24,700 |
2014/06/26 | 421 | 426 | 415 | 423 | 18,600 |
2014/06/25 | 437 | 437 | 420 | 421 | 9,500 |
2014/06/24 | 443 | 443 | 424 | 434 | 25,700 |
2014/06/23 | 437 | 443 | 431 | 436 | 15,600 |
2014/06/20 | 447 | 447 | 436 | 437 | 15,300 |
2014/06/19 | 451 | 453 | 440 | 446 | 35,400 |
2014/06/18 | 463 | 478 | 450 | 457 | 46,000 |
2014/06/17 | 438 | 463 | 438 | 455 | 34,000 |
2014/06/16 | 484 | 484 | 442 | 445 | 65,500 |
2014/06/13 | 482 | 486 | 466 | 478 | 106,100 |
2014/06/12 | 451 | 494 | 445 | 494 | 111,600 |
2014/06/11 | 435 | 478 | 425 | 465 | 119,200 |
2014/06/10 | 455 | 455 | 419 | 427 | 77,400 |
2014/06/09 | 411 | 460 | 411 | 460 | 77,400 |
2014/06/06 | 403 | 416 | 395 | 411 | 21,600 |
2014/06/05 | 414 | 415 | 398 | 401 | 18,300 |
2014/06/04 | 405 | 419 | 391 | 406 | 41,500 |
2014/06/03 | 410 | 413 | 400 | 405 | 20,300 |
2014/06/02 | 387 | 412 | 387 | 409 | 21,900 |
2014/05/30 | 410 | 410 | 379 | 384 | 20,500 |
2014/05/29 | 376 | 415 | 376 | 401 | 33,900 |
2014/05/28 | 374 | 380 | 373 | 376 | 7,300 |
2014/05/27 | 396 | 396 | 377 | 380 | 16,500 |
2014/05/26 | 389 | 392 | 377 | 392 | 15,100 |
2014/05/23 | 361 | 386 | 357 | 375 | 24,500 |
2014/05/22 | 350 | 363 | 350 | 355 | 15,700 |
2014/05/21 | 356 | 359 | 340 | 345 | 19,700 |
2014/05/20 | 354 | 371 | 354 | 356 | 6,400 |
2014/05/19 | 373 | 373 | 351 | 353 | 17,600 |
2014/05/16 | 375 | 384 | 371 | 374 | 14,500 |
2014/05/15 | 383 | 383 | 360 | 368 | 27,800 |
2014/05/14 | 388 | 388 | 382 | 384 | 10,300 |
2014/05/13 | 378 | 390 | 378 | 387 | 13,900 |
2014/05/12 | 407 | 407 | 372 | 376 | 41,100 |
2014/05/09 | 379 | 410 | 366 | 383 | 112,900 |
2014/05/08 | 373 | 385 | 359 | 359 | 33,100 |
2014/05/07 | 392 | 392 | 371 | 375 | 23,800 |
2014/05/02 | 391 | 401 | 386 | 394 | 20,200 |
2014/05/01 | 394 | 415 | 386 | 391 | 38,400 |
2014/04/30 | 413 | 415 | 382 | 398 | 59,800 |
2014/04/28 | 449 | 455 | 399 | 414 | 103,600 |
2014/04/25 | 487 | 494 | 441 | 446 | 394,000 |
2014/04/24 | 515 | 515 | 515 | 515 | 218,100 |
2014/04/23 | 370 | 435 | 358 | 435 | 43,200 |
2014/04/22 | 368 | 368 | 355 | 355 | 11,600 |
2014/04/21 | 370 | 374 | 363 | 365 | 12,500 |
2014/04/18 | 370 | 376 | 366 | 373 | 10,900 |
2014/04/17 | 382 | 383 | 363 | 367 | 13,400 |
2014/04/16 | 356 | 377 | 335 | 368 | 18,800 |
2014/04/15 | 380 | 380 | 346 | 356 | 22,500 |
2014/04/14 | 366 | 380 | 364 | 380 | 11,200 |
2014/04/11 | 367 | 380 | 363 | 364 | 22,000 |
2014/04/10 | 395 | 396 | 380 | 383 | 12,700 |
2014/04/09 | 382 | 393 | 377 | 393 | 11,300 |
2014/04/08 | 395 | 406 | 385 | 385 | 14,600 |
2014/04/07 | 399 | 407 | 390 | 405 | 20,300 |
2014/04/04 | 420 | 424 | 408 | 410 | 36,600 |
2014/04/03 | 433 | 435 | 420 | 428 | 44,100 |
2014/04/02 | 409 | 427 | 400 | 423 | 31,500 |
2014/04/01 | 405 | 414 | 402 | 406 | 24,800 |
2014/03/31 | 408 | 427 | 400 | 413 | 70,800 |
2014/03/28 | 360 | 424 | 360 | 424 | 296,600 |
2014/03/27 | 340 | 360 | 338 | 344 | 17,000 |
2014/03/26 | 337 | 350 | 337 | 347 | 10,900 |
2014/03/25 | 358 | 359 | 335 | 335 | 31,500 |
2014/03/24 | 360 | 366 | 352 | 357 | 23,600 |
2014/03/20 | 392 | 398 | 360 | 360 | 54,400 |
2014/03/19 | 398 | 403 | 394 | 397 | 16,600 |
2014/03/18 | 401 | 406 | 396 | 398 | 21,600 |
2014/03/17 | 406 | 411 | 396 | 397 | 24,100 |
2014/03/14 | 412 | 414 | 406 | 406 | 26,900 |
2014/03/13 | 442 | 442 | 414 | 417 | 50,700 |
2014/03/12 | 440 | 440 | 430 | 437 | 13,400 |
2014/03/11 | 428 | 442 | 420 | 435 | 35,700 |
2014/03/10 | 427 | 436 | 427 | 428 | 16,000 |
2014/03/07 | 430 | 437 | 430 | 434 | 20,800 |
2014/03/06 | 430 | 434 | 420 | 434 | 10,800 |
2014/03/05 | 432 | 436 | 420 | 430 | 34,200 |
2014/03/04 | 411 | 432 | 406 | 427 | 28,300 |
2014/03/03 | 425 | 425 | 408 | 411 | 38,200 |
2014/02/28 | 441 | 443 | 426 | 428 | 43,900 |
2014/02/27 | 447 | 450 | 442 | 442 | 22,000 |
2014/02/26 | 450 | 450 | 446 | 446 | 22,500 |
2014/02/25 | 445 | 452 | 445 | 451 | 40,900 |
2014/02/24 | 448 | 452 | 446 | 446 | 22,500 |
2014/02/21 | 444 | 451 | 442 | 447 | 37,800 |
2014/02/20 | 448 | 453 | 441 | 442 | 51,900 |
2014/02/19 | 450 | 454 | 446 | 449 | 75,500 |
2014/02/18 | 449 | 449 | 441 | 446 | 120,600 |
2014/02/17 | 490 | 491 | 450 | 462 | 35,600 |
2014/02/14 | 495 | 500 | 465 | 475 | 34,400 |
2014/02/13 | 520 | 523 | 492 | 498 | 39,500 |
2014/02/12 | 531 | 532 | 512 | 517 | 32,500 |
2014/02/10 | 505 | 525 | 484 | 505 | 81,300 |
2014/02/07 | 506 | 555 | 506 | 525 | 87,000 |
2014/02/06 | 487 | 510 | 475 | 478 | 70,800 |
2014/02/05 | 487 | 492 | 433 | 463 | 143,100 |
2014/02/04 | 469 | 487 | 463 | 463 | 178,800 |
2014/02/03 | 563 | 577 | 563 | 563 | 99,600 |
2014/01/31 | 698 | 698 | 654 | 663 | 25,600 |
2014/01/30 | 700 | 705 | 670 | 677 | 30,100 |
2014/01/29 | 715 | 725 | 702 | 710 | 14,100 |
2014/01/28 | 716 | 740 | 688 | 690 | 39,200 |
2014/01/27 | 730 | 730 | 697 | 723 | 65,800 |
2014/01/24 | 752 | 774 | 752 | 770 | 27,100 |
2014/01/23 | 778 | 825 | 778 | 782 | 67,800 |
2014/01/22 | 782 | 782 | 747 | 765 | 46,800 |
2014/01/21 | 801 | 809 | 778 | 785 | 28,400 |
2014/01/20 | 769 | 809 | 768 | 801 | 37,200 |
2014/01/17 | 763 | 786 | 744 | 783 | 50,100 |
2014/01/16 | 777 | 786 | 754 | 774 | 23,100 |
2014/01/15 | 798 | 800 | 762 | 777 | 51,000 |
2014/01/14 | 771 | 809 | 771 | 785 | 47,600 |
2014/01/10 | 817 | 826 | 799 | 813 | 65,800 |
2014/01/09 | 836 | 849 | 756 | 828 | 179,000 |
2014/01/08 | 760 | 888 | 760 | 831 | 247,200 |
2014/01/07 | 685 | 770 | 684 | 751 | 132,100 |
2014/01/06 | 710 | 710 | 680 | 684 | 53,400 |