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 |
|---|---|---|---|---|---|
| 2001/12/28 | 551 | 551 | 550 | 550 | 7,000 |
| 2001/12/27 | 558 | 558 | 550 | 550 | 10,000 |
| 2001/12/26 | 592 | 592 | 592 | 592 | 1,000 |
| 2001/12/21 | 597 | 597 | 597 | 597 | 1,000 |
| 2001/12/20 | 602 | 602 | 602 | 602 | 1,000 |
| 2001/12/19 | 552 | 552 | 550 | 552 | 4,000 |
| 2001/12/18 | 552 | 552 | 540 | 552 | 14,000 |
| 2001/12/17 | 600 | 600 | 550 | 552 | 16,000 |
| 2001/12/14 | 627 | 627 | 601 | 601 | 4,000 |
| 2001/12/13 | 630 | 630 | 630 | 630 | 1,000 |
| 2001/12/12 | 615 | 630 | 615 | 630 | 3,000 |
| 2001/12/11 | 625 | 625 | 595 | 595 | 4,000 |
| 2001/12/10 | 624 | 625 | 624 | 625 | 3,000 |
| 2001/12/07 | 600 | 625 | 600 | 605 | 3,000 |
| 2001/12/06 | 640 | 640 | 590 | 590 | 10,000 |
| 2001/12/05 | 650 | 650 | 630 | 630 | 8,000 |
| 2001/12/04 | 640 | 650 | 640 | 650 | 2,000 |
| 2001/12/03 | 650 | 650 | 640 | 640 | 6,000 |
| 2001/11/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/11/29 | 650 | 650 | 630 | 630 | 6,000 |
| 2001/11/28 | 665 | 665 | 660 | 660 | 7,000 |
| 2001/11/27 | 660 | 660 | 660 | 660 | 1,000 |
| 2001/11/26 | 650 | 690 | 650 | 670 | 4,000 |
| 2001/11/22 | 643 | 650 | 643 | 650 | 2,000 |
| 2001/11/20 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/11/19 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/11/16 | 620 | 635 | 620 | 635 | 5,000 |
| 2001/11/15 | 601 | 616 | 601 | 616 | 6,000 |
| 2001/11/14 | 630 | 630 | 630 | 630 | 3,000 |
| 2001/11/13 | 650 | 650 | 634 | 634 | 11,000 |
| 2001/11/12 | 661 | 665 | 660 | 660 | 6,000 |
| 2001/11/09 | 671 | 671 | 671 | 671 | 1,000 |
| 2001/11/08 | 671 | 680 | 671 | 671 | 7,000 |
| 2001/11/07 | 695 | 695 | 671 | 671 | 4,000 |
| 2001/11/06 | 670 | 695 | 670 | 690 | 10,000 |
| 2001/11/05 | 675 | 675 | 660 | 660 | 6,000 |
| 2001/11/02 | 692 | 710 | 685 | 690 | 15,000 |
| 2001/11/01 | 736 | 736 | 691 | 692 | 19,000 |
| 2001/10/31 | 730 | 735 | 720 | 735 | 7,000 |
| 2001/10/30 | 796 | 797 | 760 | 760 | 5,000 |
| 2001/10/29 | 800 | 820 | 798 | 820 | 26,000 |
| 2001/10/26 | 736 | 798 | 736 | 797 | 56,000 |
| 2001/10/25 | 736 | 736 | 725 | 736 | 17,000 |
| 2001/10/24 | 733 | 750 | 730 | 735 | 18,000 |
| 2001/10/22 | 792 | 798 | 740 | 740 | 7,000 |
| 2001/10/19 | 777 | 778 | 762 | 762 | 7,000 |
| 2001/10/18 | 800 | 800 | 755 | 780 | 15,000 |
| 2001/10/17 | 740 | 800 | 740 | 800 | 13,000 |
| 2001/10/16 | 699 | 736 | 699 | 730 | 14,000 |
| 2001/10/15 | 699 | 700 | 685 | 699 | 6,000 |
| 2001/10/12 | 673 | 692 | 670 | 670 | 9,000 |
| 2001/10/11 | 651 | 690 | 651 | 660 | 8,000 |
| 2001/10/10 | 651 | 651 | 636 | 640 | 6,000 |
| 2001/10/09 | 681 | 685 | 655 | 655 | 12,000 |
| 2001/10/05 | 610 | 680 | 610 | 680 | 40,000 |
| 2001/10/04 | 589 | 650 | 589 | 618 | 28,000 |
| 2001/10/03 | 561 | 613 | 561 | 583 | 18,000 |
| 2001/10/02 | 550 | 570 | 550 | 570 | 8,000 |
| 2001/10/01 | 550 | 560 | 540 | 550 | 21,000 |
| 2001/09/28 | 555 | 555 | 550 | 550 | 4,000 |
| 2001/09/27 | 550 | 555 | 550 | 550 | 8,000 |
| 2001/09/26 | 550 | 550 | 550 | 550 | 3,000 |
| 2001/09/25 | 585 | 600 | 550 | 550 | 21,000 |
| 2001/09/21 | 559 | 570 | 559 | 570 | 5,000 |
| 2001/09/20 | 569 | 569 | 560 | 560 | 5,000 |
| 2001/09/19 | 588 | 610 | 580 | 580 | 29,000 |
| 2001/09/18 | 581 | 600 | 581 | 600 | 4,000 |
| 2001/09/17 | 580 | 580 | 561 | 561 | 5,000 |
| 2001/09/14 | 570 | 599 | 570 | 580 | 16,000 |
| 2001/09/13 | 540 | 570 | 540 | 570 | 8,000 |
| 2001/09/12 | 600 | 600 | 550 | 550 | 12,000 |
| 2001/09/11 | 610 | 610 | 600 | 600 | 7,000 |
| 2001/09/10 | 605 | 610 | 590 | 610 | 13,000 |
| 2001/09/07 | 620 | 620 | 615 | 620 | 11,000 |
| 2001/09/06 | 630 | 630 | 620 | 620 | 9,000 |
| 2001/09/05 | 630 | 640 | 623 | 623 | 11,000 |
| 2001/09/04 | 660 | 660 | 623 | 623 | 11,000 |
| 2001/09/03 | 691 | 691 | 670 | 670 | 5,000 |
| 2001/08/31 | 700 | 700 | 690 | 698 | 11,000 |
| 2001/08/30 | 719 | 719 | 701 | 702 | 15,000 |
| 2001/08/29 | 735 | 735 | 720 | 720 | 10,000 |
| 2001/08/28 | 740 | 740 | 735 | 735 | 6,000 |
| 2001/08/27 | 740 | 740 | 740 | 740 | 3,000 |
| 2001/08/24 | 740 | 750 | 740 | 750 | 11,000 |
| 2001/08/23 | 740 | 750 | 740 | 740 | 8,000 |
| 2001/08/22 | 740 | 750 | 740 | 740 | 9,000 |
| 2001/08/21 | 740 | 750 | 730 | 750 | 14,000 |
| 2001/08/20 | 730 | 750 | 730 | 750 | 14,000 |
| 2001/08/17 | 769 | 770 | 745 | 745 | 31,000 |
| 2001/08/16 | 770 | 770 | 770 | 770 | 12,000 |
| 2001/08/15 | 780 | 780 | 780 | 780 | 5,000 |
| 2001/08/14 | 785 | 785 | 780 | 780 | 10,000 |
| 2001/08/13 | 791 | 799 | 785 | 799 | 4,000 |
| 2001/08/10 | 771 | 790 | 771 | 790 | 7,000 |
| 2001/08/09 | 800 | 800 | 770 | 770 | 13,000 |
| 2001/08/08 | 820 | 820 | 800 | 800 | 11,000 |
| 2001/08/07 | 829 | 829 | 815 | 820 | 6,000 |
| 2001/08/06 | 830 | 830 | 825 | 829 | 4,000 |
| 2001/08/03 | 870 | 870 | 840 | 841 | 14,000 |
| 2001/08/02 | 832 | 860 | 832 | 855 | 21,000 |
| 2001/08/01 | 860 | 860 | 842 | 842 | 8,000 |
| 2001/07/31 | 850 | 860 | 840 | 840 | 6,000 |
| 2001/07/30 | 820 | 820 | 781 | 800 | 17,000 |
| 2001/07/27 | 907 | 907 | 875 | 880 | 17,000 |
| 2001/07/26 | 931 | 931 | 930 | 930 | 6,000 |
| 2001/07/25 | 900 | 910 | 900 | 910 | 4,000 |
| 2001/07/24 | 910 | 910 | 900 | 900 | 4,000 |
| 2001/07/23 | 915 | 965 | 915 | 915 | 10,000 |
| 2001/07/19 | 960 | 960 | 920 | 930 | 28,000 |
| 2001/07/18 | 990 | 990 | 960 | 965 | 16,000 |
| 2001/07/17 | 1,000 | 1,020 | 990 | 990 | 14,000 |
| 2001/07/16 | 1,100 | 1,100 | 1,020 | 1,020 | 11,000 |
| 2001/07/13 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 2001/07/12 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 |
| 2001/07/11 | 1,030 | 1,050 | 980 | 1,050 | 19,000 |
| 2001/07/10 | 1,140 | 1,140 | 1,060 | 1,060 | 13,000 |
| 2001/07/09 | 1,040 | 1,050 | 1,000 | 1,040 | 16,000 |
| 2001/07/06 | 1,100 | 1,100 | 1,060 | 1,100 | 15,000 |
| 2001/07/05 | 1,250 | 1,260 | 1,200 | 1,200 | 21,000 |
| 2001/07/04 | 1,300 | 1,390 | 1,250 | 1,290 | 210,000 |
| 2001/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 43,000 |
| 2001/07/02 | 980 | 1,030 | 980 | 1,000 | 15,000 |
| 2001/06/29 | 970 | 980 | 960 | 980 | 11,000 |
| 2001/06/28 | 965 | 965 | 940 | 960 | 24,000 |
| 2001/06/27 | 999 | 1,000 | 962 | 962 | 11,000 |
| 2001/06/26 | 1,030 | 1,070 | 1,000 | 1,000 | 22,000 |
| 2001/06/25 | 1,120 | 1,120 | 1,080 | 1,080 | 8,000 |
| 2001/06/22 | 1,100 | 1,120 | 1,000 | 1,120 | 11,000 |
| 2001/06/21 | 1,130 | 1,140 | 1,100 | 1,100 | 12,000 |
| 2001/06/20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2001/06/19 | 1,100 | 1,160 | 1,100 | 1,100 | 8,000 |
| 2001/06/18 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 |
| 2001/06/15 | 1,220 | 1,220 | 1,150 | 1,160 | 12,000 |
| 2001/06/14 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 |
| 2001/06/13 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 |
| 2001/06/12 | 1,300 | 1,300 | 1,260 | 1,260 | 9,000 |
| 2001/06/11 | 1,300 | 1,320 | 1,280 | 1,300 | 5,000 |
| 2001/06/08 | 1,330 | 1,340 | 1,310 | 1,330 | 11,000 |
| 2001/06/07 | 1,320 | 1,350 | 1,320 | 1,320 | 5,000 |
| 2001/06/06 | 1,320 | 1,320 | 1,300 | 1,310 | 8,000 |
| 2001/06/05 | 1,320 | 1,340 | 1,290 | 1,320 | 7,000 |
| 2001/06/04 | 1,350 | 1,350 | 1,300 | 1,340 | 10,000 |
| 2001/06/01 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 |
| 2001/05/31 | 1,300 | 1,340 | 1,270 | 1,340 | 9,000 |
| 2001/05/30 | 1,390 | 1,390 | 1,260 | 1,260 | 28,000 |
| 2001/05/29 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2001/05/28 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 |
| 2001/05/24 | 1,470 | 1,500 | 1,460 | 1,470 | 10,000 |
| 2001/05/23 | 1,500 | 1,500 | 1,460 | 1,470 | 19,000 |
| 2001/05/22 | 1,490 | 1,500 | 1,490 | 1,500 | 18,000 |
| 2001/05/21 | 1,480 | 1,500 | 1,470 | 1,500 | 6,000 |
| 2001/05/18 | 1,530 | 1,530 | 1,450 | 1,480 | 15,000 |
| 2001/05/17 | 1,550 | 1,550 | 1,520 | 1,530 | 4,000 |
| 2001/05/16 | 1,600 | 1,600 | 1,530 | 1,530 | 5,000 |
| 2001/05/15 | 1,630 | 1,630 | 1,600 | 1,610 | 7,000 |
| 2001/05/14 | 1,600 | 1,630 | 1,580 | 1,630 | 18,000 |
| 2001/05/11 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 |
| 2001/05/10 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 |
| 2001/05/09 | 1,670 | 1,670 | 1,540 | 1,540 | 19,000 |
| 2001/05/08 | 1,650 | 1,680 | 1,610 | 1,660 | 42,000 |
| 2001/05/07 | 1,490 | 1,630 | 1,480 | 1,600 | 54,000 |
| 2001/05/02 | 1,500 | 1,500 | 1,460 | 1,460 | 10,000 |
| 2001/05/01 | 1,500 | 1,500 | 1,480 | 1,500 | 5,000 |
| 2001/04/27 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 |
| 2001/04/26 | 1,450 | 1,500 | 1,450 | 1,500 | 10,000 |
| 2001/04/25 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 |
| 2001/04/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2001/04/23 | 1,500 | 1,500 | 1,480 | 1,500 | 4,000 |
| 2001/04/20 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 |
| 2001/04/19 | 1,500 | 1,530 | 1,480 | 1,500 | 15,000 |
| 2001/04/18 | 1,460 | 1,500 | 1,450 | 1,470 | 10,000 |
| 2001/04/17 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 |
| 2001/04/16 | 1,440 | 1,500 | 1,420 | 1,500 | 5,000 |
| 2001/04/13 | 1,500 | 1,500 | 1,410 | 1,410 | 7,000 |
| 2001/04/12 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 |
| 2001/04/11 | 1,500 | 1,510 | 1,420 | 1,450 | 10,000 |
| 2001/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/04/09 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 |
| 2001/04/06 | 1,560 | 1,560 | 1,450 | 1,450 | 8,000 |
| 2001/04/05 | 1,500 | 1,550 | 1,500 | 1,500 | 11,000 |
| 2001/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2001/04/03 | 1,500 | 1,550 | 1,500 | 1,500 | 8,000 |
| 2001/04/02 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 |
| 2001/03/30 | 1,600 | 1,600 | 1,550 | 1,550 | 10,000 |
| 2001/03/29 | 1,560 | 1,560 | 1,550 | 1,560 | 5,000 |
| 2001/03/28 | 1,670 | 1,690 | 1,610 | 1,610 | 13,000 |
| 2001/03/27 | 1,610 | 1,730 | 1,560 | 1,560 | 28,000 |
| 2001/03/26 | 1,440 | 1,540 | 1,440 | 1,540 | 17,000 |
| 2001/03/23 | 1,280 | 1,340 | 1,280 | 1,340 | 18,000 |
| 2001/03/22 | 1,350 | 1,350 | 1,280 | 1,280 | 12,000 |
| 2001/03/21 | 1,350 | 1,350 | 1,300 | 1,320 | 10,000 |
| 2001/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 2001/03/16 | 1,350 | 1,350 | 1,300 | 1,330 | 21,000 |
| 2001/03/15 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2001/03/14 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 2001/03/13 | 1,320 | 1,330 | 1,300 | 1,300 | 9,000 |
| 2001/03/12 | 1,440 | 1,440 | 1,350 | 1,350 | 9,000 |
| 2001/03/09 | 1,380 | 1,490 | 1,380 | 1,440 | 20,000 |
| 2001/03/08 | 1,450 | 1,450 | 1,390 | 1,430 | 16,000 |
| 2001/03/07 | 1,470 | 1,500 | 1,450 | 1,450 | 9,000 |
| 2001/03/06 | 1,400 | 1,440 | 1,400 | 1,430 | 12,000 |
| 2001/03/05 | 1,470 | 1,470 | 1,400 | 1,400 | 6,000 |
| 2001/03/02 | 1,450 | 1,530 | 1,450 | 1,470 | 14,000 |
| 2001/03/01 | 1,500 | 1,520 | 1,450 | 1,450 | 23,000 |
| 2001/02/28 | 1,610 | 1,610 | 1,460 | 1,600 | 30,000 |
| 2001/02/27 | 1,660 | 1,660 | 1,600 | 1,650 | 11,000 |
| 2001/02/26 | 1,640 | 1,670 | 1,610 | 1,670 | 7,000 |
| 2001/02/23 | 1,660 | 1,670 | 1,580 | 1,670 | 22,000 |
| 2001/02/22 | 1,680 | 1,690 | 1,660 | 1,670 | 10,000 |
| 2001/02/21 | 1,700 | 1,700 | 1,670 | 1,670 | 21,000 |
| 2001/02/20 | 1,720 | 1,720 | 1,700 | 1,720 | 34,000 |
| 2001/02/19 | 1,720 | 1,740 | 1,710 | 1,720 | 26,000 |
| 2001/02/16 | 1,750 | 1,820 | 1,750 | 1,780 | 61,000 |
| 2001/02/15 | 1,830 | 1,830 | 1,730 | 1,780 | 25,000 |
| 2001/02/14 | 1,800 | 1,850 | 1,760 | 1,800 | 42,000 |
| 2001/02/13 | 1,800 | 1,800 | 1,750 | 1,800 | 24,000 |
| 2001/02/09 | 1,790 | 1,820 | 1,740 | 1,800 | 54,000 |
| 2001/02/08 | 1,850 | 1,850 | 1,720 | 1,780 | 45,000 |
| 2001/02/07 | 1,700 | 1,850 | 1,700 | 1,800 | 71,000 |
| 2001/02/06 | 1,690 | 1,710 | 1,670 | 1,700 | 22,000 |
| 2001/02/05 | 1,730 | 1,740 | 1,650 | 1,700 | 26,000 |
| 2001/02/02 | 1,600 | 1,770 | 1,550 | 1,750 | 63,000 |
| 2001/02/01 | 1,630 | 1,640 | 1,580 | 1,600 | 29,000 |
| 2001/01/31 | 1,680 | 1,700 | 1,630 | 1,700 | 14,000 |
| 2001/01/30 | 1,710 | 1,730 | 1,650 | 1,700 | 12,000 |
| 2001/01/29 | 1,750 | 1,750 | 1,680 | 1,680 | 7,000 |
| 2001/01/26 | 1,780 | 1,780 | 1,680 | 1,750 | 14,000 |
| 2001/01/25 | 1,790 | 1,800 | 1,710 | 1,800 | 49,000 |
| 2001/01/24 | 1,710 | 1,780 | 1,710 | 1,780 | 26,000 |
| 2001/01/23 | 1,740 | 1,740 | 1,650 | 1,700 | 23,000 |
| 2001/01/22 | 1,810 | 1,810 | 1,730 | 1,750 | 27,000 |
| 2001/01/19 | 1,760 | 1,840 | 1,610 | 1,820 | 158,000 |
| 2001/01/18 | 1,760 | 1,950 | 1,760 | 1,850 | 264,000 |
| 2001/01/17 | 1,470 | 1,650 | 1,470 | 1,650 | 172,000 |
| 2001/01/16 | 1,400 | 1,460 | 1,380 | 1,450 | 68,000 |
| 2001/01/15 | 1,350 | 1,380 | 1,270 | 1,380 | 87,000 |
| 2001/01/12 | 1,230 | 1,340 | 1,200 | 1,340 | 55,000 |
| 2001/01/11 | 1,330 | 1,330 | 1,220 | 1,240 | 30,000 |
| 2001/01/10 | 1,390 | 1,390 | 1,340 | 1,340 | 41,000 |
| 2001/01/09 | 1,480 | 1,480 | 1,350 | 1,390 | 40,000 |
| 2001/01/05 | 1,590 | 1,600 | 1,570 | 1,570 | 6,000 |
| 2001/01/04 | 1,620 | 1,660 | 1,600 | 1,600 | 20,000 |