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
2000/12/29 1,620 1,620 1,570 1,610 8,000
2000/12/28 1,660 1,660 1,590 1,620 19,000
2000/12/27 1,700 1,700 1,590 1,590 14,000
2000/12/26 1,710 1,760 1,690 1,700 42,000
2000/12/25 1,760 1,830 1,670 1,690 60,000
2000/12/22 1,540 1,550 1,530 1,550 35,000
2000/12/21 1,470 1,470 1,350 1,350 45,000
2000/12/20 1,580 1,690 1,560 1,650 48,000
2000/12/19 2,010 2,050 1,850 1,850 20,000
2000/12/18 2,020 2,050 2,020 2,050 13,000
2000/12/15 2,190 2,200 2,120 2,150 11,000
2000/12/14 2,270 2,270 2,000 2,240 37,000
2000/12/13 2,450 2,460 2,300 2,310 15,000
2000/12/12 2,560 2,560 2,550 2,550 21,000
2000/12/11 2,570 2,570 2,490 2,570 7,000
2000/12/08 2,650 2,650 2,450 2,580 7,000
2000/12/07 2,650 2,650 2,650 2,650 2,000
2000/12/06 2,760 2,800 2,700 2,700 21,000
2000/12/05 2,700 2,700 2,650 2,690 9,000
2000/12/04 2,600 2,700 2,600 2,700 8,000
2000/12/01 2,540 2,630 2,510 2,600 34,000
2000/11/30 2,450 2,550 2,400 2,550 19,000
2000/11/29 2,390 2,400 2,250 2,400 11,000
2000/11/28 2,550 2,560 2,450 2,450 23,000
2000/11/27 2,500 2,500 2,460 2,500 14,000
2000/11/24 2,540 2,560 2,460 2,530 24,000
2000/11/22 2,600 2,630 2,480 2,550 31,000
2000/11/21 2,560 2,590 2,520 2,560 17,000
2000/11/20 2,800 2,800 2,680 2,680 24,000
2000/11/17 2,810 2,850 2,730 2,810 8,000
2000/11/16 2,890 2,900 2,850 2,850 8,000
2000/11/15 2,860 2,950 2,860 2,900 17,000
2000/11/14 2,840 2,910 2,780 2,780 11,000
2000/11/13 2,710 2,850 2,700 2,850 25,000
2000/11/10 3,000 3,070 2,950 2,990 43,000
2000/11/09 3,000 3,080 2,960 2,960 39,000
2000/11/08 3,020 3,130 3,000 3,100 148,000
2000/11/07 3,010 3,020 2,950 2,990 37,000
2000/11/06 2,950 3,090 2,910 3,020 47,000
2000/11/02 2,910 2,970 2,890 2,890 37,000
2000/11/01 2,820 3,000 2,810 3,000 55,000
2000/10/31 2,590 2,710 2,550 2,710 13,000
2000/10/30 2,750 2,750 2,590 2,590 14,000
2000/10/27 2,700 2,780 2,670 2,670 29,000
2000/10/26 2,650 2,650 2,480 2,500 77,000
2000/10/25 2,990 2,990 2,780 2,780 55,000
2000/10/24 3,070 3,080 3,000 3,070 47,000
2000/10/23 3,090 3,180 3,030 3,070 75,000
2000/10/20 3,200 3,230 3,100 3,190 119,000
2000/10/19 3,100 3,190 3,000 3,150 57,000
2000/10/18 3,100 3,280 3,070 3,100 147,000
2000/10/17 3,080 3,230 3,070 3,150 208,000
2000/10/16 3,000 3,160 2,970 3,100 299,000
2000/10/13 2,760 2,890 2,750 2,890 48,000
2000/10/12 2,640 2,900 2,640 2,800 43,000
2000/10/11 2,870 2,900 2,620 2,720 136,000
2000/10/10 3,000 3,120 2,900 2,900 139,000
2000/10/06 2,960 3,100 2,910 3,100 308,000
2000/10/05 2,910 2,970 2,850 2,880 140,000
2000/10/04 2,660 2,950 2,660 2,870 271,000
2000/10/03 2,670 2,850 2,660 2,670 119,000
2000/10/02 2,430 2,720 2,420 2,720 217,000
2000/09/29 2,380 2,460 2,360 2,460 66,000
2000/09/28 2,200 2,400 2,200 2,260 22,000
2000/09/27 2,270 2,270 2,060 2,200 36,000
2000/09/26 2,290 2,360 2,290 2,310 14,000
2000/09/25 2,400 2,470 2,320 2,360 25,000
2000/09/22 2,420 2,500 2,240 2,320 45,000
2000/09/21 2,510 2,600 2,500 2,540 74,000
2000/09/20 2,330 2,480 2,330 2,470 45,000
2000/09/19 2,300 2,310 2,220 2,290 43,000
2000/09/18 2,500 2,500 2,380 2,400 24,000
2000/09/14 2,600 2,630 2,390 2,580 48,000
2000/09/13 2,750 2,840 2,600 2,610 51,000
2000/09/12 2,850 2,870 2,700 2,750 85,000
2000/09/11 2,850 2,950 2,810 2,840 127,000
2000/09/08 2,800 2,910 2,760 2,850 174,000
2000/09/07 2,780 2,940 2,700 2,720 135,000
2000/09/06 2,650 2,890 2,570 2,780 183,000
2000/09/05 2,810 2,950 2,690 2,700 213,000
2000/09/04 2,670 2,990 2,640 2,850 681,000
2000/09/01 2,400 2,630 2,390 2,630 877,000
2000/08/31 2,050 2,240 2,050 2,230 309,000
2000/08/30 2,090 2,280 2,000 2,050 557,000
2000/08/29 1,740 1,980 1,650 1,980 104,000
2000/08/28 1,880 1,880 1,680 1,680 29,000
2000/08/25 2,000 2,000 1,880 1,880 12,000
2000/08/24 1,920 2,000 1,840 2,000 57,000
2000/08/23 2,030 2,050 1,950 1,960 28,000
2000/08/22 2,040 2,040 1,940 2,030 39,000
2000/08/21 2,050 2,080 2,000 2,050 65,000
2000/08/18 2,000 2,150 1,960 2,080 370,000
2000/08/17 2,000 2,100 1,950 1,950 325,000
2000/08/16 1,610 1,800 1,600 1,800 174,000
2000/08/15 1,350 1,500 1,350 1,500 38,000
2000/08/14 1,260 1,300 1,260 1,300 3,000
2000/08/11 1,310 1,310 1,200 1,250 9,000
2000/08/10 1,360 1,370 1,300 1,300 10,000
2000/08/09 1,290 1,370 1,290 1,310 21,000
2000/08/08 1,220 1,250 1,220 1,230 7,000
2000/08/07 1,250 1,250 1,220 1,220 13,000
2000/08/03 1,280 1,320 1,270 1,300 14,000
2000/08/02 1,120 1,270 1,120 1,270 13,000
2000/08/01 1,150 1,150 1,100 1,110 11,000
2000/07/31 1,200 1,200 1,100 1,100 9,000
2000/07/28 1,220 1,280 1,200 1,220 8,000
2000/07/27 1,310 1,310 1,300 1,300 9,000
2000/07/26 1,410 1,420 1,400 1,400 3,000
2000/07/25 1,380 1,390 1,320 1,350 5,000
2000/07/24 1,440 1,440 1,380 1,380 8,000
2000/07/21 1,410 1,500 1,410 1,450 12,000
2000/07/19 1,550 1,550 1,410 1,410 6,000
2000/07/18 1,580 1,600 1,550 1,550 15,000
2000/07/17 1,580 1,650 1,580 1,580 73,000
2000/07/14 1,470 1,550 1,470 1,550 10,000
2000/07/13 1,500 1,500 1,470 1,470 4,000
2000/07/12 1,550 1,550 1,470 1,520 29,000
2000/07/11 1,510 1,620 1,510 1,570 63,000
2000/07/10 1,460 1,500 1,430 1,470 30,000
2000/07/07 1,500 1,520 1,450 1,460 12,000
2000/07/06 1,440 1,510 1,440 1,500 24,000
2000/07/05 1,530 1,530 1,400 1,430 26,000
2000/07/04 1,600 1,600 1,420 1,500 11,000
2000/07/03 1,620 1,620 1,500 1,560 20,000
2000/06/30 1,430 1,650 1,380 1,650 128,000
2000/06/29 1,560 1,560 1,370 1,450 43,000
2000/06/28 1,770 1,780 1,410 1,500 140,000
2000/06/27 1,560 1,680 1,500 1,680 86,000
2000/06/26 1,440 1,480 1,370 1,480 168,000
2000/06/23 1,220 1,280 1,220 1,280 193,000
2000/06/22 1,080 1,080 1,080 1,080 18,000
2000/06/21 977 977 977 977 10,000
2000/06/20 877 877 877 877 12,000
2000/06/19 777 777 777 777 9,000
2000/06/16 677 677 677 677 2,000
2000/06/13 580 580 580 580 2,000
2000/06/12 570 570 570 570 2,000
2000/06/09 570 570 570 570 4,000
2000/06/08 570 570 570 570 1,000
2000/06/07 570 570 570 570 1,000
2000/06/06 570 570 570 570 1,000
2000/06/05 570 570 570 570 1,000
2000/06/01 589 589 589 589 1,000
2000/05/26 600 600 600 600 2,000
2000/05/24 600 600 600 600 2,000
2000/05/22 600 600 600 600 3,000
2000/05/17 626 636 626 636 3,000
2000/05/16 626 626 626 626 1,000
2000/05/08 644 645 644 645 3,000
2000/04/28 650 650 650 650 3,000
2000/04/27 610 610 610 610 1,000
2000/04/26 600 600 600 600 3,000
2000/04/21 536 536 530 530 4,000
2000/04/19 526 550 521 521 7,000
2000/04/18 520 520 520 520 1,000
2000/04/11 620 620 620 620 1,000
2000/04/10 620 620 620 620 1,000
2000/04/07 640 640 640 640 4,000
2000/04/03 640 640 640 640 1,000
2000/03/31 630 640 630 640 3,000
2000/03/30 630 630 620 620 5,000
2000/03/28 621 621 621 621 1,000
2000/03/27 620 620 620 620 2,000
2000/03/22 620 620 610 610 7,000
2000/03/21 620 620 620 620 3,000
2000/03/17 620 620 620 620 3,000
2000/03/13 700 700 690 690 5,000
2000/03/10 699 720 690 690 8,000
2000/03/09 641 655 641 655 10,000
2000/03/08 598 610 598 610 8,000
2000/03/07 601 601 601 601 1,000
2000/03/06 573 573 566 566 2,000
2000/03/03 561 564 560 564 4,000
2000/03/02 561 561 561 561 1,000
2000/03/01 561 561 550 550 3,000
2000/02/28 535 550 535 550 2,000
2000/02/24 500 500 500 500 1,000
2000/02/22 520 520 501 501 2,000
2000/02/21 540 540 540 540 2,000
2000/02/17 550 550 550 550 1,000
2000/02/16 555 555 555 555 1,000
2000/02/15 550 550 550 550 1,000
2000/02/14 560 560 560 560 1,000
2000/02/10 565 565 565 565 4,000
2000/02/09 565 565 565 565 2,000
2000/02/07 569 570 569 570 6,000
2000/02/04 572 572 570 570 2,000
2000/02/02 550 550 550 550 3,000
2000/02/01 526 550 526 550 4,000
2000/01/28 501 501 501 501 5,000
2000/01/27 501 501 501 501 2,000
2000/01/26 501 510 501 501 32,000
2000/01/25 501 501 501 501 1,000
2000/01/24 501 501 501 501 4,000
2000/01/20 499 501 499 501 7,000
2000/01/19 500 500 500 500 215,000
2000/01/18 502 502 500 500 3,000
2000/01/14 506 506 500 500 5,000
2000/01/13 501 501 500 500 3,000
2000/01/12 520 520 501 501 7,000
2000/01/11 533 533 519 520 3,000
2000/01/05 519 519 519 519 1,000
2000/01/04 518 518 517 517 2,000

このページの先頭へ