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 |
|---|---|---|---|---|---|
| 2003/12/30 | 925 | 950 | 925 | 950 | 2,000 |
| 2003/12/29 | 915 | 925 | 915 | 920 | 6,000 |
| 2003/12/26 | 888 | 915 | 878 | 915 | 5,000 |
| 2003/12/25 | 870 | 888 | 863 | 872 | 12,000 |
| 2003/12/24 | 860 | 880 | 860 | 870 | 6,000 |
| 2003/12/22 | 900 | 905 | 869 | 870 | 13,000 |
| 2003/12/19 | 905 | 910 | 900 | 900 | 5,000 |
| 2003/12/18 | 900 | 905 | 895 | 905 | 7,000 |
| 2003/12/17 | 920 | 920 | 895 | 910 | 14,000 |
| 2003/12/16 | 915 | 915 | 915 | 915 | 4,000 |
| 2003/12/15 | 930 | 940 | 918 | 918 | 6,000 |
| 2003/12/12 | 939 | 950 | 915 | 915 | 28,000 |
| 2003/12/11 | 960 | 960 | 948 | 949 | 10,000 |
| 2003/12/10 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/12/09 | 965 | 965 | 955 | 955 | 5,000 |
| 2003/12/08 | 965 | 965 | 965 | 965 | 3,000 |
| 2003/12/05 | 987 | 987 | 980 | 980 | 2,000 |
| 2003/12/04 | 968 | 1,000 | 967 | 1,000 | 4,000 |
| 2003/12/03 | 991 | 1,000 | 960 | 965 | 7,000 |
| 2003/12/02 | 1,010 | 1,050 | 990 | 990 | 13,000 |
| 2003/12/01 | 1,000 | 1,010 | 960 | 1,010 | 13,000 |
| 2003/11/28 | 1,020 | 1,020 | 995 | 1,020 | 7,000 |
| 2003/11/27 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2003/11/26 | 1,060 | 1,060 | 1,020 | 1,020 | 5,000 |
| 2003/11/25 | 1,020 | 1,060 | 1,020 | 1,060 | 6,000 |
| 2003/11/21 | 996 | 996 | 995 | 996 | 3,000 |
| 2003/11/20 | 991 | 995 | 990 | 995 | 10,000 |
| 2003/11/19 | 1,040 | 1,040 | 970 | 980 | 9,000 |
| 2003/11/18 | 1,060 | 1,060 | 1,020 | 1,050 | 6,000 |
| 2003/11/17 | 1,070 | 1,070 | 1,040 | 1,060 | 6,000 |
| 2003/11/14 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 2003/11/13 | 1,130 | 1,190 | 1,130 | 1,190 | 19,000 |
| 2003/11/12 | 1,100 | 1,120 | 1,090 | 1,120 | 4,000 |
| 2003/11/11 | 1,180 | 1,180 | 1,070 | 1,070 | 31,000 |
| 2003/11/10 | 1,160 | 1,210 | 1,160 | 1,180 | 17,000 |
| 2003/11/07 | 1,170 | 1,180 | 1,140 | 1,160 | 12,000 |
| 2003/11/06 | 1,160 | 1,170 | 1,150 | 1,160 | 9,000 |
| 2003/11/05 | 1,220 | 1,220 | 1,160 | 1,160 | 8,000 |
| 2003/11/04 | 1,220 | 1,240 | 1,190 | 1,190 | 8,000 |
| 2003/10/31 | 1,230 | 1,250 | 1,190 | 1,190 | 38,000 |
| 2003/10/30 | 1,190 | 1,240 | 1,190 | 1,230 | 34,000 |
| 2003/10/29 | 1,170 | 1,220 | 1,170 | 1,190 | 17,000 |
| 2003/10/28 | 1,110 | 1,160 | 1,110 | 1,160 | 10,000 |
| 2003/10/27 | 1,110 | 1,140 | 1,110 | 1,130 | 16,000 |
| 2003/10/24 | 1,070 | 1,120 | 1,070 | 1,100 | 10,000 |
| 2003/10/23 | 1,140 | 1,140 | 1,060 | 1,070 | 20,000 |
| 2003/10/22 | 1,230 | 1,230 | 1,160 | 1,160 | 9,000 |
| 2003/10/21 | 1,220 | 1,250 | 1,140 | 1,200 | 29,000 |
| 2003/10/20 | 1,220 | 1,250 | 1,200 | 1,230 | 40,000 |
| 2003/10/17 | 1,180 | 1,250 | 1,150 | 1,250 | 44,000 |
| 2003/10/16 | 1,230 | 1,280 | 1,120 | 1,140 | 84,000 |
| 2003/10/15 | 1,120 | 1,230 | 1,100 | 1,230 | 83,000 |
| 2003/10/14 | 1,120 | 1,150 | 1,110 | 1,120 | 30,000 |
| 2003/10/10 | 1,150 | 1,150 | 1,120 | 1,140 | 21,000 |
| 2003/10/09 | 1,130 | 1,140 | 1,110 | 1,110 | 20,000 |
| 2003/10/08 | 1,150 | 1,170 | 1,100 | 1,110 | 53,000 |
| 2003/10/07 | 1,150 | 1,170 | 1,110 | 1,140 | 17,000 |
| 2003/10/06 | 1,150 | 1,160 | 1,130 | 1,150 | 21,000 |
| 2003/10/03 | 1,150 | 1,200 | 1,130 | 1,130 | 11,000 |
| 2003/10/02 | 1,160 | 1,250 | 1,160 | 1,160 | 63,000 |
| 2003/10/01 | 1,110 | 1,150 | 1,100 | 1,150 | 44,000 |
| 2003/09/30 | 1,120 | 1,130 | 1,070 | 1,110 | 39,000 |
| 2003/09/29 | 983 | 1,080 | 983 | 1,080 | 59,000 |
| 2003/09/26 | 972 | 980 | 970 | 976 | 49,000 |
| 2003/09/25 | 990 | 990 | 970 | 972 | 18,000 |
| 2003/09/24 | 1,010 | 1,050 | 990 | 1,000 | 37,000 |
| 2003/09/22 | 1,090 | 1,090 | 1,050 | 1,060 | 7,000 |
| 2003/09/19 | 1,070 | 1,110 | 1,070 | 1,090 | 29,000 |
| 2003/09/18 | 1,120 | 1,120 | 1,050 | 1,050 | 18,000 |
| 2003/09/17 | 1,120 | 1,180 | 1,120 | 1,120 | 37,000 |
| 2003/09/16 | 1,190 | 1,190 | 1,110 | 1,110 | 31,000 |
| 2003/09/12 | 1,240 | 1,270 | 1,180 | 1,210 | 54,000 |
| 2003/09/11 | 1,260 | 1,270 | 1,200 | 1,260 | 94,000 |
| 2003/09/10 | 1,240 | 1,340 | 1,200 | 1,300 | 442,000 |
| 2003/09/09 | 1,190 | 1,210 | 1,190 | 1,210 | 132,000 |
| 2003/09/08 | 909 | 1,010 | 900 | 1,000 | 48,000 |
| 2003/09/05 | 875 | 920 | 875 | 910 | 55,000 |
| 2003/09/04 | 876 | 877 | 875 | 876 | 23,000 |
| 2003/09/03 | 859 | 860 | 859 | 860 | 4,000 |
| 2003/09/02 | 880 | 880 | 860 | 860 | 9,000 |
| 2003/09/01 | 871 | 891 | 869 | 869 | 17,000 |
| 2003/08/29 | 855 | 869 | 840 | 869 | 31,000 |
| 2003/08/28 | 825 | 870 | 825 | 846 | 29,000 |
| 2003/08/27 | 835 | 835 | 810 | 820 | 16,000 |
| 2003/08/26 | 841 | 841 | 820 | 835 | 19,000 |
| 2003/08/25 | 800 | 840 | 800 | 840 | 28,000 |
| 2003/08/22 | 780 | 801 | 780 | 800 | 14,000 |
| 2003/08/21 | 775 | 781 | 775 | 781 | 4,000 |
| 2003/08/20 | 780 | 785 | 780 | 785 | 4,000 |
| 2003/08/19 | 782 | 785 | 771 | 780 | 9,000 |
| 2003/08/18 | 800 | 800 | 782 | 782 | 10,000 |
| 2003/08/15 | 798 | 799 | 790 | 799 | 15,000 |
| 2003/08/14 | 769 | 781 | 769 | 781 | 11,000 |
| 2003/08/13 | 755 | 764 | 755 | 764 | 6,000 |
| 2003/08/12 | 745 | 760 | 745 | 755 | 10,000 |
| 2003/08/11 | 730 | 740 | 726 | 740 | 7,000 |
| 2003/08/08 | 736 | 740 | 723 | 740 | 14,000 |
| 2003/08/07 | 718 | 736 | 716 | 736 | 13,000 |
| 2003/08/06 | 729 | 729 | 700 | 710 | 8,000 |
| 2003/08/05 | 752 | 752 | 735 | 735 | 7,000 |
| 2003/08/04 | 765 | 765 | 750 | 750 | 2,000 |
| 2003/08/01 | 750 | 765 | 750 | 765 | 5,000 |
| 2003/07/31 | 760 | 760 | 741 | 745 | 4,000 |
| 2003/07/30 | 790 | 790 | 750 | 750 | 16,000 |
| 2003/07/29 | 810 | 810 | 780 | 780 | 19,000 |
| 2003/07/28 | 770 | 808 | 769 | 805 | 42,000 |
| 2003/07/25 | 749 | 760 | 748 | 750 | 30,000 |
| 2003/07/24 | 720 | 740 | 720 | 730 | 36,000 |
| 2003/07/23 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/07/22 | 678 | 690 | 675 | 690 | 7,000 |
| 2003/07/18 | 675 | 681 | 675 | 681 | 3,000 |
| 2003/07/17 | 700 | 700 | 680 | 680 | 14,000 |
| 2003/07/16 | 701 | 701 | 700 | 700 | 5,000 |
| 2003/07/15 | 726 | 726 | 700 | 700 | 9,000 |
| 2003/07/14 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/07/11 | 740 | 740 | 735 | 735 | 5,000 |
| 2003/07/10 | 749 | 765 | 745 | 765 | 16,000 |
| 2003/07/09 | 730 | 748 | 725 | 748 | 26,000 |
| 2003/07/08 | 695 | 725 | 695 | 725 | 35,000 |
| 2003/07/07 | 670 | 700 | 670 | 700 | 16,000 |
| 2003/07/04 | 689 | 690 | 671 | 671 | 5,000 |
| 2003/07/03 | 690 | 698 | 680 | 692 | 17,000 |
| 2003/07/02 | 680 | 690 | 670 | 670 | 13,000 |
| 2003/07/01 | 705 | 705 | 680 | 690 | 10,000 |
| 2003/06/30 | 702 | 715 | 685 | 700 | 17,000 |
| 2003/06/27 | 675 | 699 | 672 | 699 | 41,000 |
| 2003/06/26 | 670 | 672 | 670 | 672 | 6,000 |
| 2003/06/25 | 650 | 665 | 645 | 665 | 4,000 |
| 2003/06/24 | 650 | 670 | 650 | 650 | 9,000 |
| 2003/06/23 | 630 | 640 | 626 | 640 | 8,000 |
| 2003/06/20 | 625 | 625 | 625 | 625 | 2,000 |
| 2003/06/19 | 630 | 635 | 625 | 625 | 5,000 |
| 2003/06/18 | 630 | 630 | 620 | 620 | 4,000 |
| 2003/06/17 | 628 | 630 | 628 | 630 | 3,000 |
| 2003/06/16 | 631 | 632 | 624 | 632 | 3,000 |
| 2003/06/13 | 623 | 650 | 620 | 650 | 7,000 |
| 2003/06/11 | 631 | 631 | 612 | 612 | 6,000 |
| 2003/06/10 | 630 | 630 | 630 | 630 | 4,000 |
| 2003/06/09 | 611 | 630 | 611 | 630 | 2,000 |
| 2003/06/06 | 634 | 634 | 610 | 610 | 4,000 |
| 2003/06/05 | 630 | 635 | 630 | 635 | 3,000 |
| 2003/06/04 | 612 | 612 | 610 | 610 | 3,000 |
| 2003/06/03 | 615 | 615 | 612 | 612 | 9,000 |
| 2003/06/02 | 615 | 625 | 615 | 625 | 3,000 |
| 2003/05/30 | 620 | 620 | 620 | 620 | 7,000 |
| 2003/05/29 | 615 | 620 | 610 | 620 | 8,000 |
| 2003/05/28 | 624 | 624 | 620 | 620 | 4,000 |
| 2003/05/27 | 630 | 630 | 611 | 620 | 8,000 |
| 2003/05/26 | 628 | 645 | 628 | 645 | 16,000 |
| 2003/05/23 | 619 | 628 | 619 | 628 | 10,000 |
| 2003/05/22 | 626 | 626 | 625 | 625 | 2,000 |
| 2003/05/21 | 620 | 625 | 620 | 625 | 4,000 |
| 2003/05/20 | 615 | 630 | 615 | 622 | 6,000 |
| 2003/05/19 | 660 | 660 | 640 | 640 | 4,000 |
| 2003/05/16 | 655 | 655 | 655 | 655 | 2,000 |
| 2003/05/15 | 698 | 698 | 660 | 660 | 8,000 |
| 2003/05/14 | 666 | 700 | 666 | 700 | 13,000 |
| 2003/05/13 | 640 | 665 | 640 | 665 | 13,000 |
| 2003/05/12 | 640 | 640 | 630 | 630 | 12,000 |
| 2003/05/09 | 630 | 635 | 620 | 630 | 7,000 |
| 2003/05/08 | 645 | 645 | 621 | 630 | 8,000 |
| 2003/05/07 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/05/06 | 630 | 640 | 629 | 640 | 6,000 |
| 2003/05/02 | 629 | 630 | 625 | 630 | 9,000 |
| 2003/05/01 | 611 | 615 | 605 | 615 | 4,000 |
| 2003/04/30 | 611 | 611 | 610 | 610 | 2,000 |
| 2003/04/28 | 629 | 630 | 610 | 615 | 8,000 |
| 2003/04/25 | 610 | 630 | 610 | 630 | 16,000 |
| 2003/04/24 | 592 | 620 | 592 | 610 | 16,000 |
| 2003/04/23 | 581 | 581 | 581 | 581 | 4,000 |
| 2003/04/22 | 579 | 580 | 579 | 580 | 4,000 |
| 2003/04/21 | 556 | 578 | 556 | 578 | 5,000 |
| 2003/04/18 | 545 | 555 | 544 | 555 | 8,000 |
| 2003/04/17 | 550 | 550 | 541 | 543 | 5,000 |
| 2003/04/16 | 565 | 565 | 550 | 550 | 2,000 |
| 2003/04/15 | 565 | 565 | 565 | 565 | 5,000 |
| 2003/04/14 | 540 | 574 | 540 | 574 | 9,000 |
| 2003/04/11 | 575 | 575 | 560 | 560 | 11,000 |
| 2003/04/10 | 579 | 580 | 575 | 575 | 5,000 |
| 2003/04/09 | 580 | 580 | 579 | 579 | 7,000 |
| 2003/04/08 | 565 | 580 | 562 | 580 | 21,000 |
| 2003/04/07 | 565 | 575 | 560 | 560 | 11,000 |
| 2003/04/04 | 570 | 570 | 550 | 565 | 11,000 |
| 2003/04/03 | 549 | 574 | 549 | 570 | 18,000 |
| 2003/04/02 | 540 | 550 | 540 | 549 | 6,000 |
| 2003/04/01 | 549 | 549 | 540 | 540 | 3,000 |
| 2003/03/31 | 550 | 550 | 540 | 550 | 10,000 |
| 2003/03/28 | 530 | 550 | 530 | 550 | 10,000 |
| 2003/03/27 | 522 | 522 | 521 | 521 | 5,000 |
| 2003/03/26 | 525 | 550 | 520 | 520 | 9,000 |
| 2003/03/25 | 530 | 550 | 525 | 525 | 12,000 |
| 2003/03/24 | 545 | 550 | 545 | 550 | 6,000 |
| 2003/03/20 | 540 | 560 | 540 | 545 | 12,000 |
| 2003/03/19 | 506 | 529 | 505 | 525 | 11,000 |
| 2003/03/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/03/17 | 485 | 490 | 461 | 490 | 19,000 |
| 2003/03/14 | 488 | 488 | 483 | 485 | 3,000 |
| 2003/03/13 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/03/12 | 490 | 490 | 490 | 490 | 5,000 |
| 2003/03/11 | 490 | 490 | 485 | 490 | 4,000 |
| 2003/03/10 | 491 | 491 | 490 | 490 | 5,000 |
| 2003/03/07 | 500 | 500 | 491 | 491 | 2,000 |
| 2003/03/06 | 530 | 530 | 500 | 500 | 13,000 |
| 2003/03/05 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/03/04 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/03/03 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/02/28 | 527 | 530 | 527 | 530 | 2,000 |
| 2003/02/27 | 527 | 527 | 527 | 527 | 1,000 |
| 2003/02/25 | 520 | 520 | 500 | 500 | 2,000 |
| 2003/02/24 | 540 | 540 | 520 | 520 | 10,000 |
| 2003/02/21 | 570 | 570 | 535 | 535 | 5,000 |
| 2003/02/20 | 530 | 570 | 530 | 565 | 311,000 |
| 2003/02/19 | 532 | 532 | 530 | 530 | 5,000 |
| 2003/02/18 | 531 | 531 | 531 | 531 | 3,000 |
| 2003/02/17 | 560 | 560 | 560 | 560 | 4,000 |
| 2003/02/14 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/02/13 | 531 | 531 | 531 | 531 | 4,000 |
| 2003/02/12 | 540 | 544 | 530 | 530 | 4,000 |
| 2003/02/10 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/02/07 | 553 | 555 | 544 | 544 | 10,000 |
| 2003/02/06 | 542 | 553 | 533 | 553 | 4,000 |
| 2003/02/05 | 540 | 540 | 535 | 540 | 5,000 |
| 2003/02/04 | 540 | 540 | 540 | 540 | 5,000 |
| 2003/02/03 | 540 | 540 | 538 | 538 | 10,000 |
| 2003/01/31 | 550 | 550 | 540 | 540 | 9,000 |
| 2003/01/30 | 560 | 560 | 540 | 550 | 9,000 |
| 2003/01/29 | 570 | 575 | 570 | 575 | 16,000 |
| 2003/01/28 | 547 | 575 | 547 | 575 | 4,000 |
| 2003/01/27 | 570 | 595 | 570 | 577 | 12,000 |
| 2003/01/24 | 550 | 570 | 550 | 570 | 12,000 |
| 2003/01/23 | 540 | 545 | 540 | 545 | 5,000 |
| 2003/01/22 | 545 | 545 | 541 | 545 | 4,000 |
| 2003/01/21 | 568 | 568 | 560 | 560 | 8,000 |
| 2003/01/20 | 550 | 570 | 550 | 570 | 15,000 |
| 2003/01/17 | 516 | 543 | 516 | 543 | 16,000 |
| 2003/01/16 | 505 | 515 | 505 | 515 | 2,000 |
| 2003/01/15 | 508 | 508 | 498 | 498 | 5,000 |
| 2003/01/14 | 500 | 510 | 500 | 500 | 18,000 |
| 2003/01/10 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/01/09 | 472 | 500 | 472 | 498 | 6,000 |
| 2003/01/07 | 490 | 490 | 480 | 480 | 3,000 |
| 2003/01/06 | 490 | 490 | 490 | 490 | 1,000 |