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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,311 | 1,320 | 1,292 | 1,293 | 71,200 |
| 2022/12/29 | 1,280 | 1,305 | 1,277 | 1,302 | 105,700 |
| 2022/12/28 | 1,269 | 1,304 | 1,248 | 1,300 | 181,300 |
| 2022/12/27 | 1,272 | 1,304 | 1,272 | 1,284 | 117,100 |
| 2022/12/26 | 1,260 | 1,270 | 1,236 | 1,270 | 160,500 |
| 2022/12/23 | 1,260 | 1,263 | 1,241 | 1,251 | 285,300 |
| 2022/12/22 | 1,342 | 1,345 | 1,272 | 1,280 | 292,000 |
| 2022/12/21 | 1,351 | 1,363 | 1,330 | 1,331 | 156,200 |
| 2022/12/20 | 1,389 | 1,409 | 1,351 | 1,367 | 208,600 |
| 2022/12/19 | 1,385 | 1,395 | 1,365 | 1,390 | 135,000 |
| 2022/12/16 | 1,406 | 1,425 | 1,401 | 1,408 | 197,800 |
| 2022/12/15 | 1,416 | 1,446 | 1,395 | 1,436 | 288,900 |
| 2022/12/14 | 1,380 | 1,438 | 1,379 | 1,433 | 316,200 |
| 2022/12/13 | 1,330 | 1,366 | 1,328 | 1,360 | 171,400 |
| 2022/12/12 | 1,320 | 1,329 | 1,296 | 1,316 | 126,900 |
| 2022/12/09 | 1,300 | 1,324 | 1,291 | 1,323 | 148,100 |
| 2022/12/08 | 1,310 | 1,314 | 1,275 | 1,300 | 154,200 |
| 2022/12/07 | 1,320 | 1,328 | 1,299 | 1,310 | 149,800 |
| 2022/12/06 | 1,350 | 1,350 | 1,324 | 1,338 | 118,000 |
| 2022/12/05 | 1,364 | 1,369 | 1,342 | 1,356 | 156,200 |
| 2022/12/02 | 1,374 | 1,386 | 1,355 | 1,361 | 172,500 |
| 2022/12/01 | 1,346 | 1,385 | 1,341 | 1,374 | 305,100 |
| 2022/11/30 | 1,325 | 1,343 | 1,311 | 1,334 | 215,400 |
| 2022/11/29 | 1,300 | 1,320 | 1,290 | 1,320 | 110,700 |
| 2022/11/28 | 1,310 | 1,332 | 1,301 | 1,320 | 138,900 |
| 2022/11/25 | 1,310 | 1,321 | 1,297 | 1,303 | 117,300 |
| 2022/11/24 | 1,277 | 1,316 | 1,277 | 1,311 | 122,500 |
| 2022/11/22 | 1,300 | 1,309 | 1,268 | 1,274 | 147,700 |
| 2022/11/21 | 1,289 | 1,309 | 1,281 | 1,297 | 189,500 |
| 2022/11/18 | 1,254 | 1,283 | 1,236 | 1,274 | 147,000 |
| 2022/11/17 | 1,254 | 1,267 | 1,236 | 1,239 | 120,900 |
| 2022/11/16 | 1,255 | 1,274 | 1,245 | 1,267 | 102,800 |
| 2022/11/15 | 1,277 | 1,280 | 1,251 | 1,266 | 162,600 |
| 2022/11/14 | 1,321 | 1,325 | 1,288 | 1,288 | 194,500 |
| 2022/11/11 | 1,276 | 1,336 | 1,274 | 1,327 | 355,300 |
| 2022/11/10 | 1,230 | 1,255 | 1,222 | 1,246 | 171,500 |
| 2022/11/09 | 1,262 | 1,286 | 1,230 | 1,230 | 203,500 |
| 2022/11/08 | 1,250 | 1,269 | 1,208 | 1,257 | 282,000 |
| 2022/11/07 | 1,200 | 1,266 | 1,191 | 1,245 | 581,600 |
| 2022/11/04 | 1,192 | 1,192 | 1,144 | 1,146 | 251,800 |
| 2022/11/02 | 1,212 | 1,215 | 1,198 | 1,210 | 114,600 |
| 2022/11/01 | 1,199 | 1,220 | 1,196 | 1,218 | 110,200 |
| 2022/10/31 | 1,250 | 1,252 | 1,192 | 1,198 | 132,200 |
| 2022/10/28 | 1,160 | 1,219 | 1,157 | 1,202 | 620,500 |
| 2022/10/27 | 1,170 | 1,175 | 1,156 | 1,170 | 110,100 |
| 2022/10/26 | 1,195 | 1,209 | 1,175 | 1,175 | 100,300 |
| 2022/10/25 | 1,170 | 1,182 | 1,167 | 1,172 | 93,600 |
| 2022/10/24 | 1,200 | 1,205 | 1,167 | 1,167 | 158,000 |
| 2022/10/21 | 1,169 | 1,205 | 1,169 | 1,197 | 121,100 |
| 2022/10/20 | 1,155 | 1,174 | 1,153 | 1,170 | 99,200 |
| 2022/10/19 | 1,172 | 1,181 | 1,161 | 1,177 | 116,700 |
| 2022/10/18 | 1,160 | 1,179 | 1,157 | 1,170 | 106,300 |
| 2022/10/17 | 1,180 | 1,180 | 1,141 | 1,143 | 117,100 |
| 2022/10/14 | 1,194 | 1,201 | 1,176 | 1,199 | 137,400 |
| 2022/10/13 | 1,183 | 1,185 | 1,150 | 1,154 | 79,300 |
| 2022/10/12 | 1,188 | 1,194 | 1,164 | 1,186 | 121,500 |
| 2022/10/11 | 1,238 | 1,244 | 1,189 | 1,194 | 193,000 |
| 2022/10/07 | 1,223 | 1,263 | 1,220 | 1,254 | 135,500 |
| 2022/10/06 | 1,217 | 1,251 | 1,213 | 1,241 | 138,900 |
| 2022/10/05 | 1,235 | 1,235 | 1,197 | 1,217 | 188,900 |
| 2022/10/04 | 1,155 | 1,186 | 1,155 | 1,175 | 101,200 |
| 2022/10/03 | 1,125 | 1,134 | 1,089 | 1,134 | 66,400 |
| 2022/09/30 | 1,105 | 1,135 | 1,105 | 1,132 | 95,300 |
| 2022/09/29 | 1,133 | 1,144 | 1,117 | 1,128 | 81,000 |
| 2022/09/28 | 1,110 | 1,118 | 1,085 | 1,103 | 89,100 |
| 2022/09/27 | 1,145 | 1,148 | 1,110 | 1,119 | 83,300 |
| 2022/09/26 | 1,133 | 1,159 | 1,115 | 1,138 | 136,000 |
| 2022/09/22 | 1,140 | 1,159 | 1,131 | 1,144 | 83,800 |
| 2022/09/21 | 1,169 | 1,172 | 1,139 | 1,162 | 95,800 |
| 2022/09/20 | 1,189 | 1,201 | 1,182 | 1,194 | 83,500 |
| 2022/09/16 | 1,180 | 1,189 | 1,164 | 1,172 | 77,700 |
| 2022/09/15 | 1,207 | 1,215 | 1,189 | 1,199 | 52,700 |
| 2022/09/14 | 1,209 | 1,221 | 1,195 | 1,207 | 88,500 |
| 2022/09/13 | 1,244 | 1,253 | 1,236 | 1,237 | 40,200 |
| 2022/09/12 | 1,229 | 1,240 | 1,217 | 1,239 | 51,300 |
| 2022/09/09 | 1,201 | 1,237 | 1,201 | 1,220 | 162,300 |
| 2022/09/08 | 1,207 | 1,219 | 1,190 | 1,198 | 101,500 |
| 2022/09/07 | 1,193 | 1,201 | 1,165 | 1,178 | 74,400 |
| 2022/09/06 | 1,197 | 1,211 | 1,185 | 1,202 | 67,700 |
| 2022/09/05 | 1,175 | 1,196 | 1,161 | 1,195 | 70,600 |
| 2022/09/02 | 1,225 | 1,233 | 1,186 | 1,189 | 110,900 |
| 2022/09/01 | 1,231 | 1,238 | 1,203 | 1,203 | 87,600 |
| 2022/08/31 | 1,222 | 1,246 | 1,216 | 1,241 | 103,200 |
| 2022/08/30 | 1,239 | 1,244 | 1,212 | 1,232 | 179,100 |
| 2022/08/29 | 1,230 | 1,249 | 1,222 | 1,237 | 127,200 |
| 2022/08/26 | 1,283 | 1,302 | 1,279 | 1,281 | 185,300 |
| 2022/08/25 | 1,250 | 1,280 | 1,250 | 1,275 | 123,300 |
| 2022/08/24 | 1,235 | 1,249 | 1,226 | 1,248 | 113,900 |
| 2022/08/23 | 1,226 | 1,250 | 1,217 | 1,235 | 126,000 |
| 2022/08/22 | 1,245 | 1,251 | 1,228 | 1,243 | 163,800 |
| 2022/08/19 | 1,275 | 1,291 | 1,272 | 1,275 | 155,100 |
| 2022/08/18 | 1,259 | 1,273 | 1,250 | 1,270 | 179,600 |
| 2022/08/17 | 1,289 | 1,312 | 1,265 | 1,275 | 287,600 |
| 2022/08/16 | 1,285 | 1,312 | 1,274 | 1,309 | 244,600 |
| 2022/08/15 | 1,276 | 1,285 | 1,266 | 1,269 | 111,700 |
| 2022/08/12 | 1,265 | 1,303 | 1,263 | 1,287 | 138,000 |
| 2022/08/10 | 1,284 | 1,284 | 1,237 | 1,242 | 162,900 |
| 2022/08/09 | 1,253 | 1,312 | 1,252 | 1,298 | 289,000 |
| 2022/08/08 | 1,265 | 1,265 | 1,197 | 1,245 | 329,700 |
| 2022/08/05 | 1,288 | 1,305 | 1,275 | 1,281 | 208,900 |
| 2022/08/04 | 1,331 | 1,369 | 1,284 | 1,288 | 855,300 |
| 2022/08/03 | 1,258 | 1,283 | 1,248 | 1,271 | 313,300 |
| 2022/08/02 | 1,258 | 1,267 | 1,246 | 1,258 | 229,500 |
| 2022/08/01 | 1,249 | 1,265 | 1,242 | 1,256 | 144,700 |
| 2022/07/29 | 1,245 | 1,267 | 1,240 | 1,247 | 250,700 |
| 2022/07/28 | 1,235 | 1,244 | 1,212 | 1,234 | 157,100 |
| 2022/07/27 | 1,220 | 1,237 | 1,219 | 1,219 | 140,700 |
| 2022/07/26 | 1,199 | 1,220 | 1,191 | 1,220 | 122,000 |
| 2022/07/25 | 1,207 | 1,222 | 1,193 | 1,200 | 160,100 |
| 2022/07/22 | 1,185 | 1,206 | 1,185 | 1,203 | 177,300 |
| 2022/07/21 | 1,161 | 1,189 | 1,161 | 1,185 | 150,700 |
| 2022/07/20 | 1,121 | 1,161 | 1,121 | 1,161 | 196,900 |
| 2022/07/19 | 1,149 | 1,150 | 1,086 | 1,106 | 275,600 |
| 2022/07/15 | 1,154 | 1,178 | 1,130 | 1,168 | 83,300 |
| 2022/07/14 | 1,173 | 1,173 | 1,153 | 1,167 | 162,400 |
| 2022/07/13 | 1,200 | 1,212 | 1,172 | 1,182 | 193,400 |
| 2022/07/12 | 1,186 | 1,215 | 1,175 | 1,207 | 299,600 |
| 2022/07/11 | 1,221 | 1,225 | 1,181 | 1,184 | 231,000 |
| 2022/07/08 | 1,162 | 1,221 | 1,158 | 1,215 | 314,000 |
| 2022/07/07 | 1,128 | 1,183 | 1,123 | 1,179 | 261,300 |
| 2022/07/06 | 1,130 | 1,144 | 1,103 | 1,111 | 192,800 |
| 2022/07/05 | 1,097 | 1,109 | 1,092 | 1,100 | 117,600 |
| 2022/07/04 | 1,093 | 1,103 | 1,070 | 1,083 | 117,300 |
| 2022/07/01 | 1,094 | 1,109 | 1,050 | 1,066 | 152,800 |
| 2022/06/30 | 1,091 | 1,105 | 1,082 | 1,086 | 157,800 |
| 2022/06/29 | 1,051 | 1,094 | 1,047 | 1,090 | 169,000 |
| 2022/06/28 | 1,055 | 1,077 | 1,039 | 1,073 | 132,300 |
| 2022/06/27 | 1,059 | 1,063 | 1,037 | 1,046 | 138,200 |
| 2022/06/24 | 1,013 | 1,059 | 1,013 | 1,059 | 163,600 |
| 2022/06/23 | 982 | 1,017 | 976 | 993 | 186,400 |
| 2022/06/22 | 998 | 1,006 | 979 | 989 | 106,000 |
| 2022/06/21 | 949 | 994 | 949 | 983 | 119,200 |
| 2022/06/20 | 968 | 976 | 923 | 937 | 148,300 |
| 2022/06/17 | 965 | 984 | 956 | 961 | 201,300 |
| 2022/06/16 | 1,002 | 1,016 | 988 | 994 | 183,300 |
| 2022/06/15 | 1,015 | 1,015 | 964 | 978 | 302,000 |
| 2022/06/14 | 1,021 | 1,034 | 1,002 | 1,022 | 169,000 |
| 2022/06/13 | 1,060 | 1,069 | 1,042 | 1,050 | 99,800 |
| 2022/06/10 | 1,093 | 1,101 | 1,079 | 1,090 | 101,100 |
| 2022/06/09 | 1,087 | 1,119 | 1,077 | 1,108 | 129,300 |
| 2022/06/08 | 1,068 | 1,089 | 1,061 | 1,078 | 144,300 |
| 2022/06/07 | 1,064 | 1,065 | 1,045 | 1,062 | 107,500 |
| 2022/06/06 | 1,038 | 1,068 | 1,029 | 1,060 | 179,600 |
| 2022/06/03 | 1,067 | 1,072 | 1,046 | 1,046 | 189,200 |
| 2022/06/02 | 1,116 | 1,116 | 1,034 | 1,050 | 540,300 |
| 2022/06/01 | 1,127 | 1,135 | 1,115 | 1,135 | 116,700 |
| 2022/05/31 | 1,181 | 1,185 | 1,120 | 1,139 | 298,800 |
| 2022/05/30 | 1,170 | 1,200 | 1,155 | 1,199 | 328,500 |
| 2022/05/27 | 1,158 | 1,176 | 1,144 | 1,169 | 290,800 |
| 2022/05/26 | 1,105 | 1,175 | 1,100 | 1,143 | 277,600 |
| 2022/05/25 | 1,108 | 1,134 | 1,085 | 1,107 | 184,100 |
| 2022/05/24 | 1,092 | 1,105 | 1,073 | 1,093 | 109,200 |
| 2022/05/23 | 1,129 | 1,140 | 1,104 | 1,110 | 71,000 |
| 2022/05/20 | 1,126 | 1,131 | 1,070 | 1,115 | 118,000 |
| 2022/05/19 | 1,100 | 1,126 | 1,090 | 1,113 | 125,400 |
| 2022/05/18 | 1,098 | 1,135 | 1,089 | 1,130 | 148,800 |
| 2022/05/17 | 1,053 | 1,111 | 1,046 | 1,092 | 182,800 |
| 2022/05/16 | 1,057 | 1,083 | 1,036 | 1,037 | 129,500 |
| 2022/05/13 | 1,061 | 1,080 | 1,039 | 1,043 | 210,300 |
| 2022/05/12 | 1,083 | 1,087 | 1,037 | 1,057 | 223,800 |
| 2022/05/11 | 1,044 | 1,134 | 1,038 | 1,118 | 284,000 |
| 2022/05/10 | 980 | 1,072 | 973 | 1,039 | 676,900 |
| 2022/05/09 | 1,025 | 1,042 | 1,005 | 1,017 | 311,600 |
| 2022/05/06 | 1,050 | 1,057 | 1,032 | 1,040 | 142,200 |
| 2022/05/02 | 1,059 | 1,080 | 1,053 | 1,066 | 93,200 |
| 2022/04/28 | 1,060 | 1,080 | 1,048 | 1,076 | 89,900 |
| 2022/04/27 | 1,030 | 1,052 | 1,007 | 1,050 | 150,800 |
| 2022/04/26 | 1,048 | 1,064 | 1,032 | 1,060 | 119,600 |
| 2022/04/25 | 1,003 | 1,038 | 1,003 | 1,026 | 94,200 |
| 2022/04/22 | 1,038 | 1,049 | 1,026 | 1,035 | 126,000 |
| 2022/04/21 | 1,074 | 1,087 | 1,062 | 1,068 | 97,800 |
| 2022/04/20 | 1,119 | 1,126 | 1,079 | 1,083 | 118,100 |
| 2022/04/19 | 1,141 | 1,145 | 1,119 | 1,119 | 101,100 |
| 2022/04/18 | 1,155 | 1,156 | 1,118 | 1,133 | 139,800 |
| 2022/04/15 | 1,165 | 1,188 | 1,154 | 1,177 | 110,900 |
| 2022/04/14 | 1,205 | 1,210 | 1,180 | 1,190 | 159,500 |
| 2022/04/13 | 1,149 | 1,189 | 1,145 | 1,188 | 182,500 |
| 2022/04/12 | 1,150 | 1,180 | 1,140 | 1,140 | 109,700 |
| 2022/04/11 | 1,198 | 1,200 | 1,152 | 1,172 | 141,500 |
| 2022/04/08 | 1,208 | 1,228 | 1,193 | 1,218 | 211,700 |
| 2022/04/07 | 1,214 | 1,214 | 1,174 | 1,187 | 270,000 |
| 2022/04/06 | 1,247 | 1,266 | 1,221 | 1,242 | 344,600 |
| 2022/04/05 | 1,224 | 1,283 | 1,209 | 1,270 | 618,200 |
| 2022/04/04 | 1,170 | 1,215 | 1,141 | 1,204 | 218,000 |
| 2022/04/01 | 1,148 | 1,190 | 1,128 | 1,167 | 176,600 |
| 2022/03/31 | 1,155 | 1,165 | 1,127 | 1,152 | 151,000 |
| 2022/03/30 | 1,155 | 1,184 | 1,153 | 1,175 | 144,300 |
| 2022/03/30 | 1 -> 2.00 分割 | ||||
| 2022/03/29 | 2,307 | 2,345 | 2,295 | 2,332 | 77,300 |
| 2022/03/28 | 2,324 | 2,324 | 2,247 | 2,250 | 71,400 |
| 2022/03/25 | 2,350 | 2,350 | 2,279 | 2,309 | 123,600 |
| 2022/03/24 | 2,276 | 2,353 | 2,270 | 2,346 | 107,300 |
| 2022/03/23 | 2,258 | 2,325 | 2,241 | 2,297 | 108,600 |
| 2022/03/22 | 2,345 | 2,345 | 2,209 | 2,221 | 127,600 |
| 2022/03/18 | 2,252 | 2,325 | 2,227 | 2,256 | 450,900 |
| 2022/03/17 | 2,194 | 2,248 | 2,173 | 2,217 | 132,000 |
| 2022/03/16 | 2,114 | 2,145 | 2,075 | 2,130 | 83,000 |
| 2022/03/15 | 2,025 | 2,097 | 1,999 | 2,064 | 73,900 |
| 2022/03/14 | 2,111 | 2,147 | 2,045 | 2,046 | 72,900 |
| 2022/03/11 | 2,156 | 2,179 | 2,096 | 2,125 | 72,500 |
| 2022/03/10 | 2,180 | 2,197 | 2,152 | 2,178 | 67,800 |
| 2022/03/09 | 2,113 | 2,151 | 2,056 | 2,080 | 67,600 |
| 2022/03/08 | 2,081 | 2,159 | 2,057 | 2,067 | 96,400 |
| 2022/03/07 | 2,185 | 2,185 | 2,117 | 2,149 | 100,000 |
| 2022/03/04 | 2,300 | 2,310 | 2,223 | 2,276 | 116,100 |
| 2022/03/03 | 2,319 | 2,377 | 2,319 | 2,329 | 151,700 |
| 2022/03/02 | 2,256 | 2,327 | 2,226 | 2,290 | 166,700 |
| 2022/03/01 | 2,192 | 2,342 | 2,175 | 2,319 | 232,300 |
| 2022/02/28 | 2,117 | 2,154 | 2,081 | 2,142 | 118,100 |
| 2022/02/25 | 2,097 | 2,136 | 2,087 | 2,133 | 68,200 |
| 2022/02/24 | 2,013 | 2,066 | 2,003 | 2,047 | 146,600 |
| 2022/02/22 | 1,993 | 2,062 | 1,978 | 2,053 | 98,900 |
| 2022/02/21 | 2,016 | 2,043 | 1,992 | 2,029 | 77,000 |
| 2022/02/18 | 1,950 | 2,085 | 1,941 | 2,066 | 155,100 |
| 2022/02/17 | 2,078 | 2,110 | 1,990 | 2,008 | 179,900 |
| 2022/02/16 | 2,146 | 2,170 | 2,108 | 2,116 | 128,600 |
| 2022/02/15 | 2,194 | 2,194 | 2,062 | 2,090 | 153,500 |
| 2022/02/14 | 2,237 | 2,237 | 2,169 | 2,189 | 140,300 |
| 2022/02/10 | 2,292 | 2,337 | 2,255 | 2,303 | 179,600 |
| 2022/02/09 | 2,354 | 2,359 | 2,208 | 2,280 | 310,600 |
| 2022/02/08 | 2,415 | 2,555 | 2,331 | 2,356 | 763,700 |
| 2022/02/07 | 2,252 | 2,271 | 2,187 | 2,215 | 133,300 |
| 2022/02/04 | 2,150 | 2,230 | 2,131 | 2,223 | 109,700 |
| 2022/02/03 | 2,280 | 2,283 | 2,173 | 2,175 | 112,200 |
| 2022/02/02 | 2,240 | 2,304 | 2,211 | 2,304 | 79,400 |
| 2022/02/01 | 2,412 | 2,412 | 2,176 | 2,190 | 115,400 |
| 2022/01/31 | 2,105 | 2,177 | 2,101 | 2,162 | 75,800 |
| 2022/01/28 | 2,039 | 2,070 | 1,990 | 2,056 | 108,200 |
| 2022/01/27 | 2,171 | 2,199 | 1,988 | 2,013 | 106,100 |
| 2022/01/26 | 2,095 | 2,167 | 2,086 | 2,139 | 71,400 |
| 2022/01/25 | 2,262 | 2,262 | 2,099 | 2,113 | 89,600 |
| 2022/01/24 | 2,180 | 2,255 | 2,165 | 2,239 | 44,500 |
| 2022/01/21 | 2,167 | 2,219 | 2,149 | 2,214 | 88,900 |
| 2022/01/20 | 2,129 | 2,239 | 2,129 | 2,217 | 110,400 |
| 2022/01/19 | 2,193 | 2,203 | 2,109 | 2,120 | 136,600 |
| 2022/01/18 | 2,260 | 2,315 | 2,223 | 2,252 | 102,500 |
| 2022/01/17 | 2,215 | 2,260 | 2,198 | 2,222 | 72,500 |
| 2022/01/14 | 2,202 | 2,233 | 2,165 | 2,202 | 118,700 |
| 2022/01/13 | 2,340 | 2,360 | 2,258 | 2,258 | 81,700 |
| 2022/01/12 | 2,295 | 2,364 | 2,290 | 2,364 | 83,900 |
| 2022/01/11 | 2,268 | 2,291 | 2,198 | 2,210 | 119,800 |
| 2022/01/07 | 2,341 | 2,406 | 2,243 | 2,282 | 139,000 |
| 2022/01/06 | 2,360 | 2,380 | 2,279 | 2,291 | 212,200 |
| 2022/01/05 | 2,560 | 2,560 | 2,422 | 2,431 | 162,800 |
| 2022/01/04 | 2,630 | 2,657 | 2,536 | 2,577 | 96,600 |