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 |
|---|---|---|---|---|---|
| 2018/12/28 | 780 | 785 | 747 | 766 | 266,100 |
| 2018/12/27 | 811 | 813 | 781 | 797 | 289,000 |
| 2018/12/26 | 730 | 770 | 730 | 767 | 285,200 |
| 2018/12/25 | 702 | 733 | 701 | 703 | 458,500 |
| 2018/12/21 | 788 | 806 | 764 | 780 | 400,300 |
| 2018/12/20 | 821 | 846 | 797 | 803 | 293,700 |
| 2018/12/19 | 830 | 854 | 813 | 835 | 211,700 |
| 2018/12/18 | 831 | 856 | 827 | 832 | 239,100 |
| 2018/12/17 | 881 | 885 | 852 | 854 | 220,700 |
| 2018/12/14 | 920 | 922 | 896 | 896 | 145,900 |
| 2018/12/13 | 929 | 933 | 912 | 923 | 137,800 |
| 2018/12/12 | 896 | 923 | 893 | 919 | 146,300 |
| 2018/12/11 | 903 | 929 | 885 | 890 | 227,600 |
| 2018/12/10 | 913 | 927 | 905 | 918 | 186,000 |
| 2018/12/07 | 955 | 967 | 920 | 937 | 231,300 |
| 2018/12/06 | 1,000 | 1,008 | 936 | 944 | 362,900 |
| 2018/12/05 | 1,010 | 1,036 | 1,005 | 1,009 | 154,100 |
| 2018/12/04 | 1,080 | 1,092 | 1,029 | 1,034 | 185,700 |
| 2018/12/03 | 1,095 | 1,101 | 1,077 | 1,083 | 151,000 |
| 2018/11/30 | 1,087 | 1,088 | 1,041 | 1,076 | 217,300 |
| 2018/11/29 | 1,118 | 1,122 | 1,081 | 1,089 | 191,600 |
| 2018/11/28 | 1,070 | 1,107 | 1,063 | 1,095 | 229,600 |
| 2018/11/27 | 1,072 | 1,092 | 1,058 | 1,060 | 161,900 |
| 2018/11/26 | 1,040 | 1,073 | 1,031 | 1,061 | 126,800 |
| 2018/11/22 | 1,030 | 1,059 | 1,018 | 1,032 | 194,300 |
| 2018/11/21 | 1,019 | 1,068 | 1,010 | 1,034 | 192,400 |
| 2018/11/20 | 1,056 | 1,078 | 1,047 | 1,049 | 195,600 |
| 2018/11/19 | 1,016 | 1,091 | 1,006 | 1,081 | 266,500 |
| 2018/11/16 | 1,059 | 1,071 | 1,019 | 1,027 | 192,200 |
| 2018/11/15 | 1,033 | 1,076 | 1,030 | 1,058 | 241,100 |
| 2018/11/14 | 1,090 | 1,099 | 1,040 | 1,046 | 214,400 |
| 2018/11/13 | 1,084 | 1,102 | 1,071 | 1,090 | 245,200 |
| 2018/11/12 | 1,120 | 1,169 | 1,102 | 1,107 | 233,600 |
| 2018/11/09 | 1,156 | 1,174 | 1,116 | 1,119 | 274,600 |
| 2018/11/08 | 1,209 | 1,224 | 1,160 | 1,168 | 315,300 |
| 2018/11/07 | 1,216 | 1,225 | 1,191 | 1,198 | 526,100 |
| 2018/11/06 | 1,179 | 1,256 | 1,172 | 1,223 | 1,335,300 |
| 2018/11/05 | 1,031 | 1,057 | 1,024 | 1,029 | 173,500 |
| 2018/11/02 | 1,014 | 1,038 | 1,001 | 1,037 | 144,700 |
| 2018/11/01 | 1,030 | 1,053 | 1,004 | 1,010 | 197,000 |
| 2018/10/31 | 997 | 1,044 | 997 | 1,044 | 265,200 |
| 2018/10/30 | 925 | 981 | 906 | 972 | 383,200 |
| 2018/10/29 | 966 | 976 | 937 | 940 | 292,800 |
| 2018/10/26 | 1,006 | 1,015 | 956 | 968 | 254,600 |
| 2018/10/25 | 1,037 | 1,050 | 971 | 976 | 376,400 |
| 2018/10/24 | 1,098 | 1,111 | 1,068 | 1,082 | 131,700 |
| 2018/10/23 | 1,138 | 1,138 | 1,093 | 1,093 | 120,100 |
| 2018/10/22 | 1,115 | 1,151 | 1,103 | 1,138 | 148,700 |
| 2018/10/19 | 1,091 | 1,122 | 1,090 | 1,116 | 127,700 |
| 2018/10/18 | 1,139 | 1,146 | 1,104 | 1,106 | 145,700 |
| 2018/10/17 | 1,123 | 1,159 | 1,119 | 1,139 | 183,500 |
| 2018/10/16 | 1,101 | 1,126 | 1,079 | 1,101 | 238,500 |
| 2018/10/15 | 1,143 | 1,145 | 1,107 | 1,108 | 163,700 |
| 2018/10/12 | 1,092 | 1,158 | 1,092 | 1,151 | 202,700 |
| 2018/10/11 | 1,129 | 1,148 | 1,084 | 1,115 | 388,900 |
| 2018/10/10 | 1,200 | 1,228 | 1,177 | 1,201 | 158,600 |
| 2018/10/09 | 1,212 | 1,214 | 1,188 | 1,194 | 210,500 |
| 2018/10/05 | 1,261 | 1,261 | 1,229 | 1,229 | 254,100 |
| 2018/10/04 | 1,284 | 1,301 | 1,258 | 1,269 | 221,900 |
| 2018/10/03 | 1,300 | 1,310 | 1,279 | 1,284 | 177,900 |
| 2018/10/02 | 1,335 | 1,342 | 1,299 | 1,300 | 195,600 |
| 2018/10/01 | 1,306 | 1,347 | 1,293 | 1,333 | 249,900 |
| 2018/09/28 | 1,311 | 1,349 | 1,300 | 1,306 | 242,300 |
| 2018/09/27 | 1,319 | 1,344 | 1,298 | 1,299 | 200,400 |
| 2018/09/26 | 1,323 | 1,342 | 1,318 | 1,324 | 165,300 |
| 2018/09/25 | 1,266 | 1,329 | 1,265 | 1,315 | 362,200 |
| 2018/09/21 | 1,272 | 1,302 | 1,269 | 1,273 | 194,500 |
| 2018/09/20 | 1,283 | 1,283 | 1,240 | 1,259 | 310,300 |
| 2018/09/19 | 1,266 | 1,290 | 1,261 | 1,279 | 190,200 |
| 2018/09/18 | 1,274 | 1,294 | 1,250 | 1,268 | 210,000 |
| 2018/09/14 | 1,260 | 1,293 | 1,241 | 1,286 | 264,900 |
| 2018/09/13 | 1,276 | 1,292 | 1,248 | 1,248 | 263,300 |
| 2018/09/12 | 1,295 | 1,309 | 1,274 | 1,282 | 185,900 |
| 2018/09/11 | 1,297 | 1,304 | 1,287 | 1,294 | 191,200 |
| 2018/09/10 | 1,310 | 1,330 | 1,299 | 1,305 | 142,000 |
| 2018/09/07 | 1,326 | 1,337 | 1,298 | 1,317 | 264,100 |
| 2018/09/06 | 1,319 | 1,365 | 1,319 | 1,336 | 234,000 |
| 2018/09/05 | 1,310 | 1,366 | 1,304 | 1,332 | 315,000 |
| 2018/09/04 | 1,317 | 1,336 | 1,296 | 1,313 | 341,400 |
| 2018/09/03 | 1,351 | 1,364 | 1,301 | 1,317 | 518,900 |
| 2018/08/31 | 1,387 | 1,395 | 1,348 | 1,351 | 271,000 |
| 2018/08/30 | 1,401 | 1,414 | 1,373 | 1,404 | 209,000 |
| 2018/08/29 | 1,372 | 1,409 | 1,372 | 1,390 | 137,100 |
| 2018/08/28 | 1,415 | 1,427 | 1,363 | 1,372 | 289,900 |
| 2018/08/27 | 1,392 | 1,412 | 1,376 | 1,401 | 232,000 |
| 2018/08/24 | 1,370 | 1,394 | 1,344 | 1,384 | 171,900 |
| 2018/08/23 | 1,335 | 1,369 | 1,326 | 1,358 | 219,500 |
| 2018/08/22 | 1,302 | 1,343 | 1,296 | 1,334 | 192,300 |
| 2018/08/21 | 1,315 | 1,333 | 1,296 | 1,308 | 122,500 |
| 2018/08/20 | 1,324 | 1,344 | 1,303 | 1,320 | 136,500 |
| 2018/08/17 | 1,302 | 1,339 | 1,290 | 1,327 | 201,200 |
| 2018/08/16 | 1,336 | 1,344 | 1,287 | 1,294 | 290,600 |
| 2018/08/15 | 1,351 | 1,433 | 1,346 | 1,360 | 486,000 |
| 2018/08/14 | 1,254 | 1,369 | 1,254 | 1,353 | 572,400 |
| 2018/08/13 | 1,272 | 1,290 | 1,241 | 1,253 | 284,300 |
| 2018/08/10 | 1,334 | 1,336 | 1,296 | 1,299 | 126,700 |
| 2018/08/09 | 1,342 | 1,347 | 1,318 | 1,323 | 117,700 |
| 2018/08/08 | 1,263 | 1,345 | 1,261 | 1,333 | 440,700 |
| 2018/08/07 | 1,413 | 1,480 | 1,257 | 1,274 | 1,664,200 |
| 2018/08/06 | 1,373 | 1,386 | 1,325 | 1,334 | 248,500 |
| 2018/08/03 | 1,371 | 1,395 | 1,362 | 1,372 | 191,700 |
| 2018/08/02 | 1,399 | 1,423 | 1,370 | 1,370 | 275,800 |
| 2018/08/01 | 1,392 | 1,404 | 1,365 | 1,392 | 265,600 |
| 2018/07/31 | 1,332 | 1,399 | 1,304 | 1,389 | 651,800 |
| 2018/07/30 | 1,361 | 1,374 | 1,334 | 1,361 | 255,300 |
| 2018/07/27 | 1,387 | 1,398 | 1,364 | 1,366 | 169,000 |
| 2018/07/26 | 1,357 | 1,385 | 1,345 | 1,377 | 313,100 |
| 2018/07/25 | 1,398 | 1,406 | 1,351 | 1,355 | 304,200 |
| 2018/07/24 | 1,375 | 1,414 | 1,356 | 1,402 | 368,400 |
| 2018/07/23 | 1,343 | 1,376 | 1,336 | 1,368 | 137,300 |
| 2018/07/20 | 1,381 | 1,391 | 1,333 | 1,359 | 282,100 |
| 2018/07/19 | 1,386 | 1,403 | 1,359 | 1,388 | 219,900 |
| 2018/07/18 | 1,365 | 1,400 | 1,356 | 1,386 | 255,800 |
| 2018/07/17 | 1,380 | 1,394 | 1,347 | 1,359 | 266,200 |
| 2018/07/13 | 1,386 | 1,415 | 1,379 | 1,399 | 391,600 |
| 2018/07/12 | 1,345 | 1,406 | 1,335 | 1,369 | 416,300 |
| 2018/07/11 | 1,336 | 1,353 | 1,315 | 1,349 | 246,400 |
| 2018/07/10 | 1,350 | 1,378 | 1,334 | 1,348 | 382,800 |
| 2018/07/09 | 1,294 | 1,342 | 1,294 | 1,337 | 191,200 |
| 2018/07/06 | 1,230 | 1,303 | 1,224 | 1,290 | 335,600 |
| 2018/07/05 | 1,268 | 1,279 | 1,232 | 1,240 | 226,000 |
| 2018/07/04 | 1,290 | 1,300 | 1,234 | 1,264 | 376,200 |
| 2018/07/03 | 1,360 | 1,399 | 1,295 | 1,310 | 504,900 |
| 2018/07/02 | 1,329 | 1,368 | 1,323 | 1,350 | 684,900 |
| 2018/06/29 | 1,224 | 1,354 | 1,223 | 1,331 | 671,400 |
| 2018/06/28 | 1,338 | 1,340 | 1,212 | 1,236 | 821,000 |
| 2018/06/27 | 1,298 | 1,360 | 1,288 | 1,352 | 598,000 |
| 2018/06/26 | 1,285 | 1,314 | 1,264 | 1,302 | 317,500 |
| 2018/06/25 | 1,285 | 1,331 | 1,281 | 1,284 | 415,000 |
| 2018/06/22 | 1,291 | 1,302 | 1,266 | 1,284 | 259,300 |
| 2018/06/21 | 1,308 | 1,346 | 1,305 | 1,306 | 358,600 |
| 2018/06/20 | 1,255 | 1,319 | 1,247 | 1,303 | 501,600 |
| 2018/06/19 | 1,290 | 1,319 | 1,255 | 1,278 | 392,400 |
| 2018/06/18 | 1,321 | 1,335 | 1,281 | 1,305 | 247,300 |
| 2018/06/15 | 1,301 | 1,329 | 1,284 | 1,328 | 325,500 |
| 2018/06/14 | 1,348 | 1,372 | 1,296 | 1,299 | 644,400 |
| 2018/06/13 | 1,316 | 1,375 | 1,314 | 1,372 | 424,800 |
| 2018/06/12 | 1,309 | 1,366 | 1,306 | 1,323 | 699,700 |
| 2018/06/11 | 1,307 | 1,330 | 1,270 | 1,316 | 530,300 |
| 2018/06/08 | 1,250 | 1,340 | 1,244 | 1,314 | 951,800 |
| 2018/06/07 | 1,253 | 1,267 | 1,227 | 1,260 | 637,800 |
| 2018/06/06 | 1,253 | 1,299 | 1,220 | 1,234 | 2,222,600 |
| 2018/06/05 | 1,458 | 1,463 | 1,422 | 1,433 | 268,400 |
| 2018/06/04 | 1,474 | 1,483 | 1,445 | 1,465 | 108,400 |
| 2018/06/01 | 1,469 | 1,495 | 1,452 | 1,475 | 138,200 |
| 2018/05/31 | 1,503 | 1,532 | 1,457 | 1,469 | 202,100 |
| 2018/05/30 | 1,480 | 1,509 | 1,465 | 1,494 | 422,800 |
| 2018/05/29 | 1,522 | 1,534 | 1,490 | 1,524 | 272,500 |
| 2018/05/28 | 1,566 | 1,567 | 1,496 | 1,541 | 237,800 |
| 2018/05/25 | 1,636 | 1,637 | 1,548 | 1,565 | 416,500 |
| 2018/05/24 | 1,551 | 1,640 | 1,551 | 1,571 | 511,800 |
| 2018/05/23 | 1,743 | 1,744 | 1,560 | 1,563 | 744,000 |
| 2018/05/22 | 1,824 | 1,829 | 1,780 | 1,821 | 232,900 |
| 2018/05/21 | 1,755 | 1,853 | 1,746 | 1,836 | 268,500 |
| 2018/05/18 | 1,720 | 1,750 | 1,707 | 1,738 | 93,000 |
| 2018/05/17 | 1,800 | 1,812 | 1,720 | 1,731 | 211,600 |
| 2018/05/16 | 1,736 | 1,810 | 1,731 | 1,772 | 180,500 |
| 2018/05/15 | 1,732 | 1,786 | 1,731 | 1,735 | 161,600 |
| 2018/05/14 | 1,720 | 1,795 | 1,693 | 1,772 | 261,200 |
| 2018/05/11 | 1,730 | 1,734 | 1,684 | 1,720 | 164,700 |
| 2018/05/10 | 1,739 | 1,767 | 1,704 | 1,712 | 329,900 |
| 2018/05/09 | 1,880 | 1,886 | 1,713 | 1,717 | 586,700 |
| 2018/05/08 | 1,779 | 2,088 | 1,757 | 1,879 | 934,100 |
| 2018/05/07 | 1,924 | 1,924 | 1,859 | 1,869 | 240,600 |
| 2018/05/02 | 1,895 | 1,936 | 1,857 | 1,886 | 203,500 |
| 2018/05/01 | 1,865 | 1,895 | 1,852 | 1,881 | 205,400 |
| 2018/04/27 | 1,915 | 1,954 | 1,876 | 1,893 | 305,300 |
| 2018/04/26 | 1,973 | 2,003 | 1,893 | 1,915 | 557,900 |
| 2018/04/25 | 2,000 | 2,034 | 1,986 | 1,990 | 234,000 |
| 2018/04/24 | 2,134 | 2,149 | 2,047 | 2,057 | 223,100 |
| 2018/04/23 | 2,098 | 2,160 | 2,072 | 2,122 | 170,900 |
| 2018/04/20 | 2,047 | 2,185 | 2,023 | 2,089 | 324,600 |
| 2018/04/19 | 2,081 | 2,090 | 1,992 | 2,068 | 248,200 |
| 2018/04/18 | 2,034 | 2,145 | 2,028 | 2,086 | 308,400 |
| 2018/04/17 | 2,107 | 2,149 | 1,942 | 2,053 | 632,800 |
| 2018/04/16 | 2,247 | 2,281 | 2,082 | 2,110 | 493,700 |
| 2018/04/13 | 2,290 | 2,322 | 2,186 | 2,218 | 315,000 |
| 2018/04/12 | 2,175 | 2,266 | 2,161 | 2,250 | 282,800 |
| 2018/04/11 | 2,289 | 2,325 | 2,182 | 2,212 | 386,700 |
| 2018/04/10 | 2,350 | 2,350 | 2,229 | 2,271 | 675,300 |
| 2018/04/09 | 2,225 | 2,388 | 2,215 | 2,369 | 735,800 |
| 2018/04/06 | 2,150 | 2,215 | 2,126 | 2,199 | 216,500 |
| 2018/04/05 | 2,160 | 2,174 | 2,108 | 2,160 | 182,000 |
| 2018/04/04 | 2,203 | 2,210 | 2,113 | 2,154 | 292,600 |
| 2018/04/03 | 2,052 | 2,178 | 2,047 | 2,171 | 291,800 |
| 2018/04/02 | 2,121 | 2,192 | 2,113 | 2,122 | 418,200 |
| 2018/03/30 | 2,011 | 2,138 | 1,982 | 2,137 | 526,400 |
| 2018/03/29 | 2,052 | 2,110 | 1,930 | 1,976 | 607,300 |
| 2018/03/28 | 1,920 | 1,999 | 1,915 | 1,999 | 319,600 |
| 2018/03/27 | 1,878 | 1,970 | 1,858 | 1,936 | 343,700 |
| 2018/03/26 | 1,867 | 1,874 | 1,752 | 1,838 | 359,300 |
| 2018/03/23 | 1,878 | 1,955 | 1,864 | 1,888 | 407,200 |
| 2018/03/22 | 1,867 | 1,976 | 1,865 | 1,958 | 405,900 |
| 2018/03/20 | 1,787 | 1,876 | 1,781 | 1,850 | 198,000 |
| 2018/03/19 | 1,899 | 1,899 | 1,776 | 1,827 | 328,500 |
| 2018/03/16 | 1,900 | 1,924 | 1,878 | 1,889 | 214,100 |
| 2018/03/15 | 1,903 | 1,944 | 1,876 | 1,880 | 315,300 |
| 2018/03/14 | 1,870 | 1,908 | 1,860 | 1,901 | 185,800 |
| 2018/03/13 | 1,900 | 1,934 | 1,856 | 1,887 | 293,100 |
| 2018/03/12 | 1,850 | 1,912 | 1,846 | 1,891 | 425,500 |
| 2018/03/09 | 1,795 | 1,829 | 1,774 | 1,800 | 255,100 |
| 2018/03/08 | 1,800 | 1,816 | 1,733 | 1,768 | 351,500 |
| 2018/03/07 | 1,819 | 1,863 | 1,773 | 1,787 | 365,400 |
| 2018/03/06 | 1,708 | 1,837 | 1,701 | 1,819 | 515,100 |
| 2018/03/05 | 1,745 | 1,768 | 1,635 | 1,646 | 391,900 |
| 2018/03/02 | 1,702 | 1,756 | 1,680 | 1,735 | 290,200 |
| 2018/03/01 | 1,720 | 1,764 | 1,673 | 1,737 | 270,800 |
| 2018/02/28 | 1,730 | 1,798 | 1,714 | 1,733 | 363,500 |
| 2018/02/27 | 1,730 | 1,748 | 1,689 | 1,740 | 274,900 |
| 2018/02/26 | 1,700 | 1,731 | 1,671 | 1,715 | 290,900 |
| 2018/02/23 | 1,673 | 1,690 | 1,625 | 1,674 | 278,700 |
| 2018/02/22 | 1,566 | 1,687 | 1,566 | 1,682 | 422,300 |
| 2018/02/21 | 1,625 | 1,645 | 1,566 | 1,586 | 199,100 |
| 2018/02/20 | 1,575 | 1,623 | 1,553 | 1,616 | 310,600 |
| 2018/02/19 | 1,460 | 1,623 | 1,441 | 1,575 | 610,000 |
| 2018/02/16 | 1,365 | 1,457 | 1,339 | 1,442 | 237,400 |
| 2018/02/15 | 1,365 | 1,404 | 1,353 | 1,365 | 148,400 |
| 2018/02/14 | 1,441 | 1,444 | 1,337 | 1,362 | 362,000 |
| 2018/02/13 | 1,410 | 1,493 | 1,407 | 1,424 | 425,500 |
| 2018/02/09 | 1,437 | 1,450 | 1,374 | 1,396 | 383,100 |
| 2018/02/08 | 1,639 | 1,650 | 1,457 | 1,480 | 744,500 |
| 2018/02/07 | 1,587 | 1,666 | 1,542 | 1,623 | 911,600 |
| 2018/02/06 | 1,413 | 1,615 | 1,405 | 1,541 | 2,036,300 |
| 2018/02/05 | 1,404 | 1,482 | 1,401 | 1,413 | 275,800 |
| 2018/02/02 | 1,471 | 1,495 | 1,448 | 1,459 | 232,200 |
| 2018/02/01 | 1,540 | 1,549 | 1,462 | 1,480 | 242,800 |
| 2018/01/31 | 1,474 | 1,554 | 1,468 | 1,521 | 196,300 |
| 2018/01/30 | 1,491 | 1,526 | 1,458 | 1,490 | 238,000 |
| 2018/01/29 | 1,544 | 1,555 | 1,502 | 1,505 | 181,000 |
| 2018/01/26 | 1,482 | 1,575 | 1,474 | 1,559 | 327,500 |
| 2018/01/25 | 1,451 | 1,500 | 1,449 | 1,476 | 147,100 |
| 2018/01/24 | 1,460 | 1,484 | 1,446 | 1,455 | 135,500 |
| 2018/01/23 | 1,488 | 1,507 | 1,461 | 1,471 | 246,500 |
| 2018/01/22 | 1,440 | 1,495 | 1,423 | 1,485 | 185,800 |
| 2018/01/19 | 1,383 | 1,443 | 1,375 | 1,436 | 204,800 |
| 2018/01/18 | 1,418 | 1,448 | 1,380 | 1,383 | 226,300 |
| 2018/01/17 | 1,389 | 1,420 | 1,366 | 1,398 | 313,700 |
| 2018/01/16 | 1,395 | 1,415 | 1,368 | 1,396 | 298,500 |
| 2018/01/15 | 1,387 | 1,424 | 1,353 | 1,416 | 266,500 |
| 2018/01/12 | 1,340 | 1,403 | 1,328 | 1,387 | 440,300 |
| 2018/01/11 | 1,269 | 1,369 | 1,256 | 1,353 | 651,300 |
| 2018/01/10 | 1,200 | 1,258 | 1,190 | 1,255 | 365,100 |
| 2018/01/09 | 1,196 | 1,208 | 1,151 | 1,199 | 366,300 |
| 2018/01/05 | 1,217 | 1,229 | 1,200 | 1,210 | 226,000 |
| 2018/01/04 | 1,240 | 1,240 | 1,191 | 1,230 | 363,100 |