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 |
---|---|---|---|---|---|
2002/12/30 | 480 | 480 | 480 | 480 | 2,000 |
2002/12/27 | 465 | 480 | 465 | 480 | 6,000 |
2002/12/26 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/25 | 474 | 475 | 455 | 468 | 6,000 |
2002/12/24 | 495 | 495 | 453 | 480 | 6,000 |
2002/12/20 | 490 | 490 | 490 | 490 | 1,000 |
2002/12/18 | 517 | 517 | 517 | 517 | 3,000 |
2002/12/17 | 529 | 529 | 529 | 529 | 1,000 |
2002/12/16 | 455 | 455 | 450 | 450 | 7,000 |
2002/12/13 | 470 | 470 | 460 | 460 | 5,000 |
2002/12/12 | 470 | 480 | 470 | 470 | 8,000 |
2002/12/11 | 470 | 470 | 470 | 470 | 1,000 |
2002/12/10 | 470 | 470 | 470 | 470 | 5,000 |
2002/12/09 | 470 | 470 | 470 | 470 | 1,000 |
2002/12/06 | 470 | 470 | 470 | 470 | 1,000 |
2002/12/05 | 480 | 480 | 480 | 480 | 1,000 |
2002/12/04 | 530 | 530 | 520 | 520 | 2,000 |
2002/12/03 | 530 | 530 | 530 | 530 | 8,000 |
2002/12/02 | 530 | 530 | 529 | 530 | 3,000 |
2002/11/29 | 520 | 520 | 520 | 520 | 3,000 |
2002/11/28 | 510 | 510 | 510 | 510 | 2,000 |
2002/11/27 | 520 | 520 | 500 | 510 | 12,000 |
2002/11/26 | 510 | 510 | 500 | 510 | 14,000 |
2002/11/25 | 430 | 430 | 430 | 430 | 2,000 |
2002/11/22 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/21 | 430 | 430 | 411 | 411 | 6,000 |
2002/11/19 | 410 | 410 | 410 | 410 | 3,000 |
2002/11/18 | 420 | 420 | 410 | 410 | 3,000 |
2002/11/15 | 420 | 420 | 420 | 420 | 2,000 |
2002/11/14 | 430 | 430 | 420 | 420 | 6,000 |
2002/11/13 | 435 | 435 | 435 | 435 | 1,000 |
2002/11/12 | 430 | 435 | 430 | 435 | 5,000 |
2002/11/11 | 430 | 430 | 430 | 430 | 2,000 |
2002/11/08 | 431 | 431 | 430 | 430 | 11,000 |
2002/11/07 | 420 | 431 | 420 | 430 | 10,000 |
2002/11/06 | 422 | 455 | 422 | 440 | 8,000 |
2002/11/05 | 420 | 420 | 420 | 420 | 2,000 |
2002/11/01 | 415 | 415 | 400 | 400 | 14,000 |
2002/10/31 | 430 | 430 | 415 | 415 | 11,000 |
2002/10/30 | 445 | 445 | 430 | 430 | 11,000 |
2002/10/29 | 450 | 455 | 445 | 445 | 14,000 |
2002/10/28 | 470 | 470 | 450 | 450 | 10,000 |
2002/10/25 | 470 | 470 | 470 | 470 | 1,000 |
2002/10/21 | 470 | 470 | 470 | 470 | 1,000 |
2002/10/18 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/17 | 501 | 501 | 500 | 500 | 4,000 |
2002/10/15 | 470 | 470 | 470 | 470 | 1,000 |
2002/10/11 | 440 | 450 | 440 | 447 | 3,000 |
2002/10/10 | 430 | 431 | 430 | 431 | 3,000 |
2002/10/09 | 410 | 430 | 410 | 430 | 7,000 |
2002/10/08 | 460 | 460 | 450 | 450 | 6,000 |
2002/10/07 | 470 | 470 | 460 | 461 | 4,000 |
2002/10/04 | 471 | 471 | 470 | 470 | 5,000 |
2002/10/03 | 500 | 500 | 480 | 480 | 6,000 |
2002/10/02 | 501 | 505 | 485 | 485 | 7,000 |
2002/10/01 | 530 | 530 | 500 | 500 | 8,000 |
2002/09/30 | 530 | 530 | 530 | 530 | 1,000 |
2002/09/27 | 535 | 540 | 530 | 530 | 8,000 |
2002/09/25 | 525 | 525 | 525 | 525 | 1,000 |
2002/09/20 | 530 | 530 | 530 | 530 | 4,000 |
2002/09/19 | 549 | 549 | 535 | 535 | 2,000 |
2002/09/18 | 530 | 530 | 530 | 530 | 2,000 |
2002/09/17 | 550 | 550 | 550 | 550 | 2,000 |
2002/09/13 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/12 | 550 | 550 | 550 | 550 | 4,000 |
2002/09/10 | 540 | 550 | 520 | 550 | 4,000 |
2002/09/09 | 550 | 555 | 550 | 550 | 9,000 |
2002/09/06 | 555 | 555 | 550 | 550 | 3,000 |
2002/09/05 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/04 | 562 | 562 | 552 | 552 | 3,000 |
2002/09/03 | 578 | 578 | 578 | 578 | 1,000 |
2002/09/02 | 578 | 578 | 578 | 578 | 1,000 |
2002/08/30 | 578 | 578 | 570 | 570 | 3,000 |
2002/08/29 | 574 | 580 | 570 | 580 | 5,000 |
2002/08/27 | 570 | 570 | 570 | 570 | 7,000 |
2002/08/26 | 560 | 565 | 560 | 565 | 3,000 |
2002/08/22 | 556 | 556 | 556 | 556 | 1,000 |
2002/08/21 | 577 | 577 | 577 | 577 | 1,000 |
2002/08/20 | 553 | 577 | 553 | 577 | 3,000 |
2002/08/19 | 560 | 560 | 550 | 550 | 19,000 |
2002/08/16 | 560 | 560 | 560 | 560 | 1,000 |
2002/08/15 | 560 | 560 | 560 | 560 | 7,000 |
2002/08/14 | 560 | 560 | 550 | 560 | 4,000 |
2002/08/13 | 559 | 559 | 550 | 550 | 7,000 |
2002/08/09 | 560 | 560 | 560 | 560 | 2,000 |
2002/08/08 | 546 | 550 | 540 | 540 | 6,000 |
2002/08/07 | 540 | 549 | 540 | 540 | 3,000 |
2002/08/06 | 549 | 549 | 540 | 540 | 3,000 |
2002/08/05 | 550 | 550 | 550 | 550 | 2,000 |
2002/08/02 | 565 | 568 | 550 | 550 | 13,000 |
2002/07/31 | 556 | 558 | 556 | 558 | 3,000 |
2002/07/30 | 565 | 585 | 565 | 585 | 7,000 |
2002/07/29 | 550 | 575 | 550 | 575 | 4,000 |
2002/07/26 | 550 | 550 | 550 | 550 | 3,000 |
2002/07/25 | 578 | 578 | 560 | 560 | 3,000 |
2002/07/24 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/22 | 560 | 560 | 555 | 555 | 10,000 |
2002/07/19 | 580 | 580 | 565 | 565 | 3,000 |
2002/07/18 | 551 | 583 | 551 | 580 | 7,000 |
2002/07/17 | 560 | 562 | 560 | 560 | 5,000 |
2002/07/16 | 570 | 580 | 570 | 580 | 4,000 |
2002/07/15 | 598 | 598 | 580 | 580 | 2,000 |
2002/07/12 | 600 | 600 | 600 | 600 | 3,000 |
2002/07/11 | 585 | 585 | 580 | 580 | 8,000 |
2002/07/10 | 615 | 615 | 615 | 615 | 3,000 |
2002/07/08 | 605 | 605 | 600 | 600 | 2,000 |
2002/07/05 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/03 | 580 | 580 | 580 | 580 | 2,000 |
2002/07/01 | 590 | 590 | 570 | 571 | 4,000 |
2002/06/28 | 600 | 600 | 585 | 585 | 6,000 |
2002/06/27 | 609 | 609 | 600 | 600 | 10,000 |
2002/06/26 | 612 | 612 | 612 | 612 | 1,000 |
2002/06/25 | 612 | 612 | 612 | 612 | 2,000 |
2002/06/20 | 609 | 630 | 609 | 630 | 6,000 |
2002/06/19 | 649 | 649 | 620 | 620 | 4,000 |
2002/06/18 | 650 | 650 | 650 | 650 | 2,000 |
2002/06/17 | 650 | 650 | 650 | 650 | 2,000 |
2002/06/14 | 653 | 653 | 653 | 653 | 1,000 |
2002/06/13 | 660 | 660 | 660 | 660 | 2,000 |
2002/06/12 | 656 | 656 | 656 | 656 | 1,000 |
2002/06/11 | 670 | 670 | 666 | 666 | 4,000 |
2002/06/10 | 670 | 670 | 670 | 670 | 1,000 |
2002/06/07 | 670 | 670 | 670 | 670 | 3,000 |
2002/06/06 | 670 | 670 | 670 | 670 | 5,000 |
2002/06/05 | 680 | 680 | 680 | 680 | 1,000 |
2002/06/04 | 680 | 680 | 680 | 680 | 2,000 |
2002/06/03 | 700 | 700 | 700 | 700 | 6,000 |
2002/05/31 | 695 | 700 | 695 | 700 | 4,000 |
2002/05/30 | 700 | 700 | 695 | 695 | 4,000 |
2002/05/29 | 695 | 695 | 695 | 695 | 1,000 |
2002/05/27 | 690 | 690 | 660 | 690 | 7,000 |
2002/05/24 | 700 | 710 | 700 | 710 | 2,000 |
2002/05/23 | 700 | 700 | 680 | 680 | 2,000 |
2002/05/22 | 700 | 700 | 700 | 700 | 4,000 |
2002/05/21 | 710 | 710 | 710 | 710 | 1,000 |
2002/05/20 | 700 | 700 | 690 | 690 | 4,000 |
2002/05/17 | 710 | 710 | 710 | 710 | 1,000 |
2002/05/16 | 690 | 690 | 690 | 690 | 2,000 |
2002/05/15 | 675 | 677 | 675 | 675 | 6,000 |
2002/05/14 | 700 | 700 | 680 | 680 | 6,000 |
2002/05/13 | 700 | 700 | 700 | 700 | 1,000 |
2002/05/10 | 700 | 700 | 700 | 700 | 4,000 |
2002/05/09 | 702 | 702 | 691 | 691 | 5,000 |
2002/05/08 | 730 | 730 | 700 | 700 | 2,000 |
2002/05/07 | 749 | 749 | 730 | 730 | 4,000 |
2002/05/02 | 731 | 750 | 731 | 750 | 13,000 |
2002/05/01 | 730 | 730 | 730 | 730 | 7,000 |
2002/04/30 | 734 | 734 | 700 | 730 | 4,000 |
2002/04/26 | 737 | 750 | 737 | 737 | 5,000 |
2002/04/25 | 750 | 750 | 737 | 737 | 9,000 |
2002/04/24 | 728 | 730 | 728 | 730 | 4,000 |
2002/04/23 | 730 | 730 | 716 | 716 | 9,000 |
2002/04/22 | 715 | 716 | 715 | 716 | 5,000 |
2002/04/19 | 715 | 715 | 710 | 710 | 4,000 |
2002/04/18 | 715 | 730 | 710 | 711 | 11,000 |
2002/04/17 | 730 | 730 | 715 | 715 | 5,000 |
2002/04/12 | 729 | 730 | 691 | 730 | 8,000 |
2002/04/11 | 696 | 730 | 696 | 730 | 7,000 |
2002/04/09 | 682 | 682 | 681 | 681 | 5,000 |
2002/04/08 | 671 | 681 | 670 | 680 | 13,000 |
2002/04/05 | 690 | 695 | 670 | 670 | 13,000 |
2002/04/04 | 720 | 720 | 690 | 690 | 2,000 |
2002/04/03 | 691 | 691 | 691 | 691 | 2,000 |
2002/04/02 | 691 | 691 | 691 | 691 | 1,000 |
2002/04/01 | 705 | 705 | 690 | 700 | 8,000 |
2002/03/28 | 730 | 730 | 720 | 720 | 7,000 |
2002/03/27 | 750 | 750 | 740 | 740 | 8,000 |
2002/03/26 | 750 | 751 | 749 | 750 | 15,000 |
2002/03/25 | 740 | 751 | 740 | 750 | 11,000 |
2002/03/22 | 710 | 750 | 690 | 745 | 13,000 |
2002/03/20 | 700 | 710 | 700 | 710 | 6,000 |
2002/03/19 | 700 | 700 | 690 | 690 | 13,000 |
2002/03/18 | 718 | 718 | 698 | 700 | 8,000 |
2002/03/15 | 651 | 700 | 651 | 698 | 12,000 |
2002/03/14 | 650 | 663 | 650 | 650 | 13,000 |
2002/03/13 | 749 | 749 | 685 | 685 | 11,000 |
2002/03/12 | 800 | 800 | 750 | 750 | 17,000 |
2002/03/11 | 771 | 800 | 771 | 800 | 39,000 |
2002/03/08 | 751 | 780 | 750 | 750 | 27,000 |
2002/03/07 | 700 | 769 | 680 | 750 | 48,000 |
2002/03/06 | 645 | 670 | 640 | 670 | 17,000 |
2002/03/05 | 647 | 651 | 631 | 645 | 37,000 |
2002/03/04 | 610 | 640 | 600 | 635 | 26,000 |
2002/03/01 | 615 | 615 | 599 | 600 | 15,000 |
2002/02/28 | 599 | 616 | 598 | 616 | 6,000 |
2002/02/27 | 557 | 569 | 551 | 569 | 7,000 |
2002/02/26 | 541 | 541 | 541 | 541 | 1,000 |
2002/02/25 | 546 | 546 | 540 | 540 | 9,000 |
2002/02/22 | 541 | 541 | 541 | 541 | 1,000 |
2002/02/21 | 570 | 570 | 540 | 540 | 6,000 |
2002/02/20 | 560 | 560 | 541 | 541 | 16,000 |
2002/02/19 | 570 | 570 | 565 | 565 | 10,000 |
2002/02/18 | 571 | 571 | 571 | 571 | 1,000 |
2002/02/15 | 589 | 595 | 570 | 570 | 6,000 |
2002/02/14 | 556 | 570 | 555 | 570 | 5,000 |
2002/02/13 | 569 | 569 | 550 | 550 | 2,000 |
2002/02/12 | 550 | 552 | 550 | 550 | 5,000 |
2002/02/08 | 546 | 550 | 541 | 550 | 4,000 |
2002/02/07 | 546 | 546 | 546 | 546 | 2,000 |
2002/02/05 | 546 | 551 | 540 | 551 | 10,000 |
2002/02/04 | 550 | 550 | 545 | 550 | 4,000 |
2002/02/01 | 570 | 570 | 550 | 551 | 6,000 |
2002/01/31 | 570 | 570 | 570 | 570 | 3,000 |
2002/01/30 | 573 | 573 | 553 | 553 | 5,000 |
2002/01/29 | 554 | 554 | 553 | 553 | 2,000 |
2002/01/28 | 555 | 555 | 551 | 551 | 2,000 |
2002/01/25 | 550 | 551 | 550 | 550 | 6,000 |
2002/01/24 | 552 | 552 | 550 | 550 | 8,000 |
2002/01/23 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/22 | 555 | 555 | 550 | 550 | 4,000 |
2002/01/21 | 565 | 565 | 544 | 544 | 17,000 |
2002/01/18 | 560 | 560 | 556 | 560 | 6,000 |
2002/01/17 | 556 | 556 | 556 | 556 | 2,000 |
2002/01/16 | 550 | 555 | 550 | 555 | 9,000 |
2002/01/15 | 569 | 569 | 550 | 550 | 2,000 |
2002/01/11 | 581 | 581 | 570 | 570 | 4,000 |
2002/01/10 | 581 | 595 | 580 | 580 | 5,000 |
2002/01/09 | 639 | 639 | 639 | 639 | 2,000 |
2002/01/08 | 630 | 640 | 630 | 639 | 5,000 |
2002/01/07 | 582 | 610 | 582 | 610 | 12,000 |
2002/01/04 | 557 | 570 | 556 | 570 | 4,000 |