シグマクシス・ホールディングス(6088)の株価時系列情報
シグマクシス・ホールディングス(6088)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 | 476 | 496 | 476 | 492 | 47,200 |
2014/12/29 | 499 | 508 | 481 | 486 | 48,100 |
2014/12/26 | 451 | 500 | 447 | 489 | 173,600 |
2014/12/25 | 451 | 454 | 439 | 443 | 205,100 |
2014/12/24 | 461 | 468 | 449 | 451 | 179,800 |
2014/12/22 | 477 | 485 | 461 | 461 | 87,700 |
2014/12/19 | 496 | 498 | 482 | 484 | 90,600 |
2014/12/18 | 502 | 507 | 492 | 494 | 40,800 |
2014/12/17 | 490 | 505 | 489 | 502 | 59,100 |
2014/12/16 | 504 | 526 | 491 | 492 | 67,300 |
2014/12/15 | 530 | 550 | 506 | 514 | 111,500 |
2014/12/12 | 505 | 560 | 505 | 523 | 133,600 |
2014/12/11 | 510 | 517 | 493 | 505 | 40,000 |
2014/12/10 | 495 | 510 | 488 | 503 | 51,900 |
2014/12/09 | 515 | 518 | 497 | 497 | 98,500 |
2014/12/08 | 550 | 557 | 518 | 520 | 80,600 |
2014/12/05 | 531 | 554 | 522 | 545 | 104,600 |
2014/12/04 | 550 | 550 | 535 | 537 | 133,500 |
2014/12/03 | 568 | 595 | 548 | 552 | 170,500 |
2014/12/02 | 576 | 622 | 558 | 578 | 325,800 |
2014/12/01 | 519 | 613 | 519 | 606 | 919,200 |
2014/11/28 | 520 | 524 | 511 | 513 | 201,800 |
2014/11/27 | 500 | 551 | 485 | 550 | 614,300 |
2014/11/26 | 449 | 484 | 445 | 471 | 140,100 |
2014/11/25 | 445 | 449 | 441 | 445 | 62,200 |
2014/11/21 | 445 | 454 | 434 | 442 | 71,800 |
2014/11/20 | 439 | 455 | 439 | 450 | 56,900 |
2014/11/19 | 443 | 446 | 435 | 442 | 33,300 |
2014/11/18 | 442 | 454 | 430 | 443 | 53,600 |
2014/11/17 | 446 | 454 | 430 | 441 | 62,600 |
2014/11/14 | 455 | 460 | 449 | 451 | 92,800 |
2014/11/13 | 460 | 463 | 450 | 458 | 40,500 |
2014/11/12 | 474 | 474 | 448 | 463 | 107,700 |
2014/11/11 | 505 | 505 | 470 | 477 | 102,300 |
2014/11/10 | 495 | 510 | 485 | 503 | 52,800 |
2014/11/07 | 507 | 507 | 495 | 495 | 21,600 |
2014/11/06 | 487 | 511 | 486 | 499 | 68,800 |
2014/11/05 | 495 | 503 | 485 | 495 | 36,500 |
2014/11/04 | 510 | 519 | 494 | 505 | 110,900 |
2014/10/31 | 475 | 512 | 467 | 492 | 142,100 |
2014/10/30 | 474 | 489 | 451 | 470 | 65,300 |
2014/10/29 | 454 | 473 | 445 | 473 | 45,100 |
2014/10/28 | 450 | 456 | 440 | 441 | 16,700 |
2014/10/27 | 449 | 469 | 441 | 450 | 80,300 |
2014/10/24 | 445 | 445 | 432 | 435 | 18,600 |
2014/10/23 | 435 | 440 | 428 | 440 | 34,000 |
2014/10/22 | 447 | 447 | 430 | 441 | 38,100 |
2014/10/21 | 450 | 450 | 436 | 438 | 31,100 |
2014/10/20 | 436 | 450 | 435 | 447 | 36,400 |
2014/10/17 | 422 | 443 | 422 | 435 | 70,800 |
2014/10/16 | 430 | 443 | 422 | 422 | 57,600 |
2014/10/15 | 432 | 459 | 432 | 442 | 61,100 |
2014/10/14 | 436 | 450 | 430 | 433 | 71,900 |
2014/10/10 | 462 | 474 | 448 | 452 | 133,100 |
2014/10/09 | 489 | 495 | 480 | 480 | 41,700 |
2014/10/08 | 485 | 496 | 480 | 485 | 72,600 |
2014/10/07 | 501 | 512 | 496 | 496 | 41,400 |
2014/10/06 | 509 | 516 | 501 | 501 | 43,300 |
2014/10/03 | 485 | 519 | 485 | 508 | 92,700 |
2014/10/02 | 486 | 499 | 479 | 495 | 80,900 |
2014/10/01 | 510 | 512 | 492 | 492 | 141,800 |
2014/09/30 | 522 | 529 | 507 | 512 | 106,400 |
2014/09/29 | 539 | 553 | 522 | 522 | 108,900 |
2014/09/26 | 555 | 558 | 535 | 537 | 108,700 |
2014/09/25 | 559 | 584 | 554 | 560 | 92,200 |
2014/09/24 | 548 | 554 | 538 | 549 | 38,500 |
2014/09/22 | 541 | 556 | 521 | 550 | 73,200 |
2014/09/19 | 534 | 567 | 534 | 544 | 116,600 |
2014/09/18 | 531 | 540 | 530 | 534 | 49,700 |
2014/09/17 | 536 | 545 | 520 | 533 | 106,900 |
2014/09/16 | 553 | 553 | 524 | 534 | 111,000 |
2014/09/12 | 545 | 557 | 545 | 553 | 43,700 |
2014/09/11 | 541 | 558 | 538 | 548 | 99,300 |
2014/09/10 | 553 | 572 | 542 | 543 | 85,400 |
2014/09/09 | 575 | 578 | 557 | 557 | 57,900 |
2014/09/08 | 541 | 555 | 537 | 552 | 54,400 |
2014/09/05 | 546 | 556 | 538 | 540 | 82,400 |
2014/09/04 | 566 | 570 | 550 | 550 | 105,300 |
2014/09/03 | 571 | 576 | 568 | 568 | 75,000 |
2014/09/02 | 582 | 582 | 571 | 577 | 104,900 |
2014/09/01 | 578 | 579 | 565 | 572 | 114,200 |
2014/08/29 | 554 | 564 | 548 | 563 | 128,100 |
2014/08/28 | 549 | 572 | 547 | 554 | 190,600 |
2014/08/27 | 562 | 567 | 535 | 546 | 757,300 |
2014/08/26 | 620 | 623 | 610 | 612 | 153,400 |
2014/08/25 | 618 | 630 | 615 | 619 | 139,500 |
2014/08/22 | 620 | 629 | 615 | 621 | 81,700 |
2014/08/21 | 625 | 626 | 616 | 620 | 90,400 |
2014/08/20 | 627 | 631 | 622 | 623 | 62,200 |
2014/08/19 | 649 | 650 | 623 | 623 | 96,200 |
2014/08/18 | 640 | 666 | 639 | 640 | 65,000 |
2014/08/15 | 622 | 650 | 622 | 636 | 122,900 |
2014/08/14 | 616 | 624 | 612 | 612 | 65,500 |
2014/08/13 | 622 | 629 | 614 | 614 | 98,600 |
2014/08/12 | 659 | 659 | 610 | 624 | 349,600 |
2014/08/11 | 635 | 659 | 632 | 649 | 231,500 |
2014/08/08 | 711 | 719 | 686 | 700 | 140,100 |
2014/08/07 | 745 | 755 | 703 | 715 | 307,400 |
2014/08/06 | 875 | 906 | 750 | 759 | 1,325,700 |
2014/08/05 | 737 | 869 | 736 | 869 | 978,400 |
2014/08/04 | 700 | 719 | 696 | 719 | 76,300 |
2014/08/01 | 680 | 697 | 677 | 697 | 65,000 |
2014/07/31 | 697 | 698 | 690 | 690 | 45,200 |
2014/07/30 | 709 | 710 | 700 | 701 | 32,700 |
2014/07/29 | 710 | 710 | 700 | 710 | 43,000 |
2014/07/28 | 726 | 727 | 705 | 713 | 51,500 |
2014/07/25 | 719 | 735 | 704 | 711 | 67,900 |
2014/07/24 | 682 | 705 | 682 | 703 | 58,800 |
2014/07/23 | 676 | 698 | 674 | 695 | 110,600 |
2014/07/22 | 696 | 700 | 684 | 686 | 76,600 |
2014/07/18 | 691 | 708 | 691 | 700 | 44,000 |
2014/07/17 | 715 | 719 | 706 | 708 | 29,500 |
2014/07/16 | 708 | 730 | 705 | 717 | 70,300 |
2014/07/15 | 719 | 721 | 700 | 705 | 45,500 |
2014/07/14 | 696 | 730 | 688 | 712 | 64,500 |
2014/07/11 | 700 | 703 | 686 | 687 | 88,000 |
2014/07/10 | 716 | 720 | 706 | 706 | 65,100 |
2014/07/09 | 718 | 728 | 716 | 717 | 61,200 |
2014/07/08 | 729 | 739 | 721 | 733 | 74,900 |
2014/07/07 | 751 | 755 | 739 | 739 | 94,000 |
2014/07/04 | 754 | 765 | 754 | 754 | 66,200 |
2014/07/03 | 775 | 780 | 758 | 758 | 84,000 |
2014/07/02 | 785 | 790 | 778 | 781 | 26,900 |
2014/07/01 | 817 | 817 | 782 | 784 | 68,500 |
2014/06/30 | 749 | 810 | 749 | 787 | 107,100 |
2014/06/27 | 771 | 779 | 752 | 761 | 73,200 |
2014/06/26 | 796 | 797 | 774 | 781 | 53,700 |
2014/06/25 | 800 | 807 | 780 | 781 | 87,500 |
2014/06/24 | 801 | 810 | 801 | 808 | 73,400 |
2014/06/23 | 815 | 826 | 806 | 808 | 94,200 |
2014/06/20 | 830 | 838 | 816 | 820 | 91,700 |
2014/06/19 | 838 | 849 | 832 | 838 | 84,600 |
2014/06/18 | 845 | 850 | 830 | 834 | 84,600 |
2014/06/17 | 859 | 859 | 832 | 838 | 52,700 |
2014/06/16 | 899 | 899 | 843 | 853 | 137,700 |
2014/06/13 | 850 | 899 | 840 | 873 | 203,300 |
2014/06/12 | 832 | 844 | 823 | 832 | 79,500 |
2014/06/11 | 830 | 847 | 811 | 847 | 163,200 |
2014/06/10 | 889 | 892 | 828 | 843 | 154,700 |
2014/06/09 | 906 | 913 | 877 | 884 | 223,800 |
2014/06/06 | 809 | 888 | 808 | 866 | 333,700 |
2014/06/05 | 816 | 833 | 807 | 810 | 88,600 |
2014/06/04 | 829 | 831 | 810 | 814 | 112,800 |
2014/06/03 | 861 | 869 | 821 | 827 | 169,300 |
2014/06/02 | 807 | 840 | 800 | 839 | 213,000 |
2014/05/30 | 821 | 832 | 781 | 798 | 152,700 |
2014/05/29 | 840 | 840 | 805 | 820 | 315,000 |
2014/05/28 | 773 | 850 | 737 | 810 | 646,900 |
2014/05/27 | 715 | 732 | 710 | 714 | 176,500 |
2014/05/26 | 675 | 730 | 675 | 720 | 288,100 |
2014/05/23 | 650 | 678 | 649 | 655 | 163,100 |
2014/05/22 | 659 | 670 | 638 | 657 | 125,500 |
2014/05/21 | 634 | 635 | 603 | 629 | 152,300 |
2014/05/20 | 651 | 660 | 603 | 624 | 167,500 |
2014/05/19 | 691 | 712 | 650 | 655 | 233,800 |
2014/05/16 | 666 | 727 | 663 | 689 | 350,800 |
2014/05/15 | 665 | 693 | 662 | 676 | 364,300 |
2014/05/14 | 705 | 714 | 668 | 672 | 443,400 |
2014/05/13 | 705 | 744 | 683 | 725 | 1,043,500 |
2014/05/12 | 780 | 780 | 780 | 780 | 31,500 |
2014/05/09 | 965 | 984 | 900 | 930 | 207,500 |
2014/05/08 | 910 | 998 | 908 | 959 | 594,900 |
2014/05/07 | 864 | 900 | 845 | 900 | 141,900 |
2014/05/02 | 828 | 860 | 826 | 849 | 66,400 |
2014/05/01 | 816 | 849 | 812 | 840 | 82,700 |
2014/04/30 | 806 | 831 | 783 | 831 | 103,000 |
2014/04/28 | 816 | 825 | 805 | 805 | 43,600 |
2014/04/25 | 826 | 850 | 820 | 825 | 60,800 |
2014/04/24 | 814 | 830 | 813 | 826 | 62,300 |
2014/04/23 | 829 | 831 | 810 | 823 | 62,700 |
2014/04/22 | 860 | 860 | 814 | 819 | 94,600 |
2014/04/21 | 880 | 890 | 850 | 850 | 121,700 |
2014/04/18 | 871 | 885 | 850 | 870 | 134,400 |
2014/04/17 | 888 | 918 | 850 | 883 | 236,300 |
2014/04/16 | 811 | 894 | 810 | 860 | 369,400 |
2014/04/15 | 833 | 844 | 805 | 811 | 118,500 |
2014/04/14 | 812 | 870 | 812 | 827 | 123,700 |
2014/04/11 | 811 | 840 | 805 | 827 | 249,500 |
2014/04/10 | 920 | 930 | 871 | 871 | 164,400 |
2014/04/09 | 913 | 922 | 901 | 908 | 130,100 |
2014/04/08 | 940 | 945 | 901 | 923 | 241,200 |
2014/04/07 | 985 | 990 | 944 | 963 | 239,900 |
2014/04/04 | 1,022 | 1,036 | 1,000 | 1,009 | 238,500 |
2014/04/03 | 1,020 | 1,071 | 1,010 | 1,035 | 1,088,900 |
2014/04/02 | 1,150 | 1,225 | 1,132 | 1,192 | 279,400 |
2014/04/01 | 1,209 | 1,216 | 1,101 | 1,129 | 276,200 |
2014/03/31 | 1,250 | 1,271 | 1,161 | 1,191 | 1,003,400 |
2014/03/28 | 1,029 | 1,121 | 1,029 | 1,121 | 584,500 |
2014/03/27 | 968 | 1,017 | 936 | 971 | 207,200 |
2014/03/27 | 1 -> 4.00 分割 | ||||
2014/03/26 | 4,275 | 4,315 | 4,060 | 4,110 | 91,400 |
2014/03/25 | 4,290 | 4,650 | 4,220 | 4,345 | 337,200 |
2014/03/24 | 4,085 | 4,280 | 4,055 | 4,150 | 104,100 |
2014/03/20 | 4,265 | 4,280 | 3,960 | 4,015 | 153,700 |
2014/03/19 | 4,520 | 4,550 | 4,280 | 4,325 | 132,200 |
2014/03/18 | 4,570 | 4,660 | 4,455 | 4,520 | 129,200 |
2014/03/17 | 4,660 | 4,980 | 4,390 | 4,455 | 346,700 |
2014/03/14 | 5,000 | 5,100 | 4,585 | 4,675 | 331,900 |
2014/03/13 | 4,710 | 5,300 | 4,585 | 5,200 | 765,500 |
2014/03/12 | 4,780 | 4,830 | 4,580 | 4,600 | 135,300 |
2014/03/11 | 4,520 | 4,940 | 4,500 | 4,920 | 288,900 |
2014/03/10 | 4,520 | 4,580 | 4,460 | 4,490 | 82,000 |
2014/03/07 | 4,495 | 4,785 | 4,440 | 4,515 | 176,000 |
2014/03/06 | 4,460 | 4,470 | 4,310 | 4,430 | 90,700 |
2014/03/05 | 4,485 | 4,550 | 4,415 | 4,425 | 77,200 |
2014/03/04 | 4,385 | 4,560 | 4,360 | 4,415 | 75,600 |
2014/03/03 | 4,625 | 4,650 | 4,435 | 4,515 | 107,000 |
2014/02/28 | 4,785 | 4,865 | 4,730 | 4,785 | 104,400 |
2014/02/27 | 4,965 | 5,200 | 4,850 | 4,895 | 242,100 |
2014/02/26 | 5,380 | 5,540 | 5,000 | 5,000 | 479,100 |
2014/02/25 | 5,200 | 5,240 | 4,970 | 4,985 | 183,700 |
2014/02/24 | 4,900 | 5,130 | 4,900 | 5,080 | 164,100 |
2014/02/21 | 4,940 | 5,040 | 4,870 | 4,885 | 164,600 |
2014/02/20 | 5,140 | 5,280 | 4,800 | 4,835 | 358,900 |
2014/02/19 | 4,775 | 5,380 | 4,715 | 5,060 | 647,100 |
2014/02/18 | 4,640 | 4,790 | 4,620 | 4,755 | 148,200 |
2014/02/17 | 4,910 | 4,965 | 4,590 | 4,690 | 200,000 |
2014/02/14 | 5,120 | 5,270 | 4,850 | 4,855 | 284,600 |
2014/02/13 | 5,150 | 5,550 | 5,000 | 5,150 | 458,100 |
2014/02/12 | 4,995 | 5,630 | 4,795 | 5,390 | 1,197,200 |
2014/02/10 | 5,250 | 5,350 | 4,860 | 4,925 | 394,200 |
2014/02/07 | 5,550 | 5,660 | 5,050 | 5,050 | 1,154,600 |
2014/02/06 | 5,230 | 6,080 | 5,200 | 6,050 | 1,517,100 |
2014/02/05 | 4,880 | 5,090 | 4,370 | 5,090 | 385,000 |
2014/02/04 | 4,620 | 4,780 | 4,220 | 4,390 | 473,100 |
2014/02/03 | 5,800 | 5,950 | 5,110 | 5,110 | 237,700 |
2014/01/31 | 6,190 | 6,480 | 5,490 | 5,780 | 265,300 |
2014/01/30 | 6,250 | 6,280 | 5,920 | 5,990 | 213,600 |
2014/01/29 | 6,800 | 6,810 | 6,400 | 6,550 | 236,000 |
2014/01/28 | 7,130 | 7,140 | 6,100 | 6,420 | 361,700 |
2014/01/27 | 6,870 | 7,210 | 6,760 | 6,880 | 365,800 |
2014/01/24 | 7,520 | 7,940 | 7,150 | 7,320 | 919,500 |
2014/01/23 | 7,750 | 8,730 | 7,500 | 7,640 | 2,552,900 |
2014/01/22 | 8,000 | 8,470 | 7,450 | 7,480 | 2,379,800 |
2014/01/21 | 6,950 | 7,700 | 6,820 | 7,700 | 1,235,900 |
2014/01/20 | 6,560 | 6,900 | 6,460 | 6,700 | 431,600 |
2014/01/17 | 6,520 | 7,030 | 6,430 | 6,660 | 904,600 |
2014/01/16 | 7,090 | 7,270 | 6,450 | 6,490 | 653,000 |
2014/01/15 | 7,770 | 8,060 | 7,020 | 7,070 | 1,534,100 |
2014/01/14 | 7,100 | 8,160 | 6,940 | 7,470 | 2,862,800 |
2014/01/10 | 7,660 | 7,840 | 6,740 | 7,190 | 2,415,400 |
2014/01/09 | 9,120 | 9,270 | 7,960 | 7,960 | 2,578,100 |
2014/01/08 | 9,080 | 10,430 | 9,010 | 9,460 | 5,526,000 |
2014/01/07 | 7,880 | 8,930 | 6,720 | 8,930 | 4,205,700 |
2014/01/06 | 6,730 | 7,430 | 6,550 | 7,430 | 1,861,000 |