日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シグマ光機(7713)の株価時系列情報

シグマ光機(7713)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
1997/12/30 731 731 731 731 1,000
1997/12/29 730 730 730 730 3,000
1997/12/26 700 700 700 700 1,000
1997/12/25 700 700 700 700 2,000
1997/12/24 700 700 700 700 1,000
1997/12/18 680 680 680 680 1,000
1997/12/17 650 650 650 650 8,000
1997/12/16 680 680 650 650 14,000
1997/12/15 700 700 680 680 7,000
1997/12/12 709 709 700 700 6,000
1997/12/11 752 752 709 709 5,000
1997/12/10 751 752 750 750 4,000
1997/12/09 780 780 750 750 10,000
1997/12/05 849 849 820 820 6,000
1997/12/04 849 850 849 849 3,000
1997/12/03 850 850 850 850 3,000
1997/12/02 800 850 800 850 7,000
1997/12/01 850 850 800 800 11,000
1997/11/28 880 880 850 850 9,000
1997/11/27 900 900 880 880 4,000
1997/11/26 900 920 900 920 2,000
1997/11/25 950 950 950 950 3,000
1997/11/19 1,050 1,070 1,050 1,070 5,000
1997/11/17 1,100 1,100 1,100 1,100 1,000
1997/11/14 1,120 1,150 1,120 1,150 3,000
1997/11/12 1,130 1,180 1,130 1,150 16,000
1997/11/10 1,150 1,150 1,140 1,140 5,000
1997/11/07 1,050 1,100 1,050 1,100 3,000
1997/11/06 980 1,020 980 1,020 18,000
1997/11/05 970 1,000 960 970 25,000
1997/11/04 1,140 1,140 1,010 1,010 7,000
1997/10/31 1,250 1,250 1,200 1,200 3,000
1997/10/30 1,260 1,260 1,260 1,260 1,000
1997/10/28 1,320 1,320 1,320 1,320 1,000
1997/10/27 1,280 1,280 1,280 1,280 1,000
1997/10/24 1,300 1,300 1,300 1,300 1,000
1997/10/22 1,350 1,350 1,320 1,320 5,000
1997/10/21 1,370 1,370 1,360 1,370 3,000
1997/10/17 1,420 1,420 1,420 1,420 1,000
1997/10/16 1,410 1,410 1,410 1,410 2,000
1997/10/15 1,400 1,410 1,400 1,410 2,000
1997/10/09 1,550 1,550 1,500 1,500 3,000
1997/10/07 1,550 1,550 1,550 1,550 1,000
1997/10/03 1,530 1,530 1,530 1,530 1,000
1997/09/26 1,700 1,700 1,700 1,700 1,000
1997/09/16 1,700 1,700 1,700 1,700 2,000
1997/09/12 1,800 1,800 1,800 1,800 2,000
1997/09/10 1,700 1,800 1,700 1,800 11,000
1997/09/09 1,720 1,720 1,720 1,720 2,000
1997/09/05 1,720 1,720 1,720 1,720 1,000
1997/09/04 1,730 1,730 1,700 1,700 5,000
1997/09/03 1,720 1,720 1,720 1,720 5,000
1997/08/27 1,750 1,750 1,750 1,750 4,000
1997/08/20 1,800 1,800 1,670 1,670 4,000
1997/08/19 1,870 1,870 1,870 1,870 5,000
1997/08/18 1,850 1,850 1,850 1,850 4,000
1997/08/15 1,820 1,850 1,820 1,850 2,000
1997/08/14 1,800 1,850 1,800 1,850 5,000
1997/08/12 1,740 1,740 1,740 1,740 1,000
1997/08/08 1,670 1,680 1,670 1,680 5,000
1997/08/07 1,660 1,660 1,660 1,660 1,000
1997/08/05 1,650 1,650 1,650 1,650 4,000
1997/08/04 1,650 1,650 1,650 1,650 9,000
1997/08/01 1,660 1,660 1,660 1,660 2,000
1997/07/31 1,700 1,700 1,700 1,700 2,000
1997/07/29 1,850 1,850 1,850 1,850 1,000
1997/07/28 1,860 1,860 1,860 1,860 3,000
1997/07/24 1,900 1,900 1,900 1,900 1,000
1997/07/22 2,000 2,000 2,000 2,000 1,000
1997/07/17 2,050 2,050 2,050 2,050 1,000
1997/07/16 2,020 2,020 2,000 2,000 3,000
1997/07/14 2,070 2,070 2,070 2,070 1,000
1997/07/11 2,070 2,070 2,070 2,070 5,000
1997/07/08 2,050 2,050 2,000 2,000 4,000
1997/07/07 2,050 2,050 2,050 2,050 2,000
1997/07/04 2,080 2,080 2,000 2,000 9,000
1997/07/03 2,100 2,100 2,000 2,040 8,000
1997/07/01 2,190 2,190 2,190 2,190 1,000
1997/06/30 2,180 2,200 2,180 2,200 3,000
1997/06/27 2,160 2,160 2,160 2,160 3,000
1997/06/25 2,150 2,150 2,150 2,150 1,000
1997/06/24 2,160 2,160 2,160 2,160 3,000
1997/06/19 2,200 2,200 2,200 2,200 1,000
1997/06/18 2,250 2,250 2,210 2,210 4,000
1997/06/17 2,300 2,300 2,250 2,250 7,000
1997/06/16 2,350 2,350 2,300 2,300 2,000
1997/06/13 2,260 2,350 2,260 2,350 8,000
1997/06/12 2,310 2,350 2,300 2,340 33,000
1997/06/11 2,300 2,350 2,280 2,350 22,000
1997/06/10 2,200 2,300 2,200 2,280 8,000
1997/06/06 2,160 2,230 2,150 2,200 5,000
1997/06/05 2,140 2,200 2,130 2,150 8,000
1997/06/04 2,190 2,200 2,180 2,200 6,000
1997/06/03 2,200 2,200 2,120 2,160 5,000
1997/06/02 2,290 2,300 2,220 2,220 5,000
1997/05/30 2,210 2,250 2,200 2,220 7,000
1997/05/29 2,200 2,200 2,200 2,200 2,000
1997/05/28 2,210 2,210 2,100 2,200 7,000
1997/05/27 2,050 2,200 2,020 2,200 9,000
1997/05/26 2,050 2,050 2,050 2,050 1,000
1997/05/23 2,010 2,010 2,000 2,000 2,000
1997/05/20 2,030 2,030 2,030 2,030 1,000
1997/05/16 2,010 2,010 2,010 2,010 5,000
1997/05/15 2,010 2,010 2,010 2,010 3,000
1997/05/13 2,010 2,010 2,010 2,010 2,000
1997/05/12 2,000 2,030 2,000 2,030 2,000
1997/05/07 2,060 2,060 2,060 2,060 1,000
1997/05/06 2,100 2,100 2,100 2,100 2,000
1997/05/02 1,950 2,100 1,950 2,100 7,000
1997/05/01 1,950 1,950 1,950 1,950 4,000
1997/04/30 1,950 1,950 1,950 1,950 2,000
1997/04/28 1,950 1,950 1,950 1,950 1,000
1997/04/25 2,000 2,000 1,950 1,950 8,000
1997/04/24 2,000 2,000 2,000 2,000 4,000
1997/04/23 2,000 2,000 2,000 2,000 2,000
1997/04/22 2,090 2,090 2,000 2,000 18,000
1997/04/18 2,050 2,100 2,050 2,100 5,000
1997/04/08 1,960 1,960 1,960 1,960 2,000
1997/04/04 2,000 2,000 1,930 1,960 5,000
1997/04/03 2,020 2,020 2,000 2,000 4,000
1997/04/02 2,000 2,040 2,000 2,020 9,000
1997/04/01 2,040 2,040 2,000 2,000 4,000
1997/03/31 2,040 2,040 2,040 2,040 4,000
1997/03/28 2,100 2,100 2,100 2,100 5,000
1997/03/27 2,150 2,180 2,140 2,180 27,000
1997/03/26 2,150 2,200 2,100 2,190 37,000
1997/03/25 2,200 2,210 2,160 2,200 21,000
1997/03/24 2,190 2,200 2,160 2,200 27,000
1997/03/21 2,200 2,200 2,150 2,150 9,000
1997/03/19 2,200 2,240 2,200 2,210 24,000
1997/03/18 2,200 2,300 2,200 2,220 24,000
1997/03/17 2,200 2,200 2,200 2,200 6,000
1997/03/14 2,100 2,150 2,080 2,150 7,000
1997/03/13 2,150 2,150 2,100 2,110 7,000
1997/03/12 2,100 2,130 2,100 2,130 4,000
1997/03/11 2,170 2,170 2,150 2,170 7,000
1997/03/10 2,180 2,180 2,150 2,150 4,000
1997/03/07 2,190 2,190 2,180 2,180 8,000
1997/03/06 2,190 2,250 2,190 2,220 13,000
1997/03/05 2,180 2,200 2,170 2,190 8,000
1997/03/04 2,200 2,200 2,170 2,200 21,000
1997/03/03 2,110 2,180 2,110 2,150 9,000
1997/02/28 2,200 2,200 2,160 2,190 8,000
1997/02/27 2,150 2,200 2,150 2,200 5,000
1997/02/26 2,150 2,150 2,120 2,140 17,000
1997/02/25 2,160 2,200 2,150 2,150 15,000
1997/02/21 2,100 2,100 2,080 2,080 9,000
1997/02/20 2,150 2,150 2,150 2,150 8,000
1997/02/19 2,150 2,150 2,120 2,120 5,000
1997/02/18 2,150 2,150 2,150 2,150 1,000
1997/02/17 2,150 2,200 2,150 2,200 4,000
1997/02/14 2,210 2,210 2,110 2,150 18,000
1997/02/13 2,200 2,200 2,180 2,180 14,000
1997/02/12 2,190 2,280 2,190 2,200 8,000
1997/02/10 2,100 2,200 2,100 2,200 8,000
1997/02/07 2,290 2,290 2,110 2,110 18,000
1997/02/06 2,340 2,340 2,220 2,250 12,000
1997/02/05 2,300 2,350 2,300 2,340 50,000
1997/02/04 2,170 2,300 2,170 2,300 30,000
1997/02/03 2,100 2,200 2,100 2,130 17,000
1997/01/31 1,930 2,100 1,930 2,050 7,000
1997/01/30 2,000 2,050 1,960 1,960 16,000
1997/01/29 1,900 2,000 1,900 2,000 12,000
1997/01/28 1,840 1,870 1,840 1,870 11,000
1997/01/27 1,830 1,830 1,830 1,830 2,000
1997/01/24 1,850 1,850 1,830 1,850 19,000
1997/01/23 1,850 1,850 1,830 1,850 8,000
1997/01/22 1,830 1,830 1,800 1,830 19,000
1997/01/21 1,800 1,830 1,800 1,820 5,000
1997/01/20 1,830 1,830 1,830 1,830 8,000
1997/01/16 1,810 1,810 1,810 1,810 2,000
1997/01/13 1,750 1,800 1,750 1,800 6,000
1997/01/10 1,740 1,740 1,740 1,740 2,000
1997/01/09 1,830 1,830 1,760 1,760 7,000
1997/01/08 1,800 1,810 1,800 1,800 5,000
1997/01/07 1,830 1,830 1,830 1,830 2,000
1997/01/06 1,820 1,830 1,820 1,830 3,000

このページの先頭へ