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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,609 | 1,640 | 1,600 | 1,616 | 17,000 |
| 2005/12/29 | 1,629 | 1,629 | 1,580 | 1,592 | 52,000 |
| 2005/12/28 | 1,550 | 1,645 | 1,541 | 1,645 | 94,000 |
| 2005/12/27 | 1,766 | 1,766 | 1,750 | 1,750 | 9,000 |
| 2005/12/26 | 1,770 | 1,770 | 1,765 | 1,765 | 5,000 |
| 2005/12/22 | 1,760 | 1,770 | 1,745 | 1,745 | 9,000 |
| 2005/12/21 | 1,759 | 1,770 | 1,731 | 1,752 | 11,000 |
| 2005/12/20 | 1,660 | 1,780 | 1,650 | 1,780 | 21,000 |
| 2005/12/19 | 1,613 | 1,670 | 1,612 | 1,670 | 21,000 |
| 2005/12/16 | 1,562 | 1,590 | 1,562 | 1,590 | 15,000 |
| 2005/12/15 | 1,569 | 1,569 | 1,545 | 1,560 | 6,000 |
| 2005/12/14 | 1,590 | 1,590 | 1,575 | 1,575 | 4,000 |
| 2005/12/13 | 1,580 | 1,590 | 1,561 | 1,580 | 8,000 |
| 2005/12/12 | 1,560 | 1,560 | 1,525 | 1,550 | 6,000 |
| 2005/12/09 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 |
| 2005/12/08 | 1,580 | 1,590 | 1,495 | 1,500 | 111,000 |
| 2005/12/07 | 1,599 | 1,600 | 1,580 | 1,580 | 10,000 |
| 2005/12/06 | 1,576 | 1,598 | 1,576 | 1,598 | 7,000 |
| 2005/12/05 | 1,570 | 1,577 | 1,570 | 1,577 | 8,000 |
| 2005/12/02 | 1,520 | 1,590 | 1,520 | 1,560 | 39,000 |
| 2005/12/01 | 1,549 | 1,560 | 1,510 | 1,538 | 13,000 |
| 2005/11/30 | 1,515 | 1,528 | 1,492 | 1,525 | 38,000 |
| 2005/11/29 | 1,509 | 1,509 | 1,509 | 1,509 | 2,000 |
| 2005/11/28 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 |
| 2005/11/25 | 1,510 | 1,511 | 1,500 | 1,511 | 5,000 |
| 2005/11/24 | 1,511 | 1,520 | 1,500 | 1,511 | 14,000 |
| 2005/11/22 | 1,580 | 1,580 | 1,490 | 1,500 | 30,000 |
| 2005/11/21 | 1,490 | 1,550 | 1,490 | 1,500 | 25,000 |
| 2005/11/18 | 1,402 | 1,410 | 1,402 | 1,410 | 7,000 |
| 2005/11/17 | 1,411 | 1,411 | 1,410 | 1,410 | 3,000 |
| 2005/11/16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2005/11/15 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 |
| 2005/11/14 | 1,420 | 1,420 | 1,415 | 1,415 | 12,000 |
| 2005/11/11 | 1,420 | 1,440 | 1,420 | 1,420 | 8,000 |
| 2005/11/10 | 1,430 | 1,440 | 1,415 | 1,416 | 8,000 |
| 2005/11/09 | 1,381 | 1,415 | 1,381 | 1,415 | 16,000 |
| 2005/11/08 | 1,390 | 1,390 | 1,382 | 1,382 | 3,000 |
| 2005/11/07 | 1,400 | 1,400 | 1,385 | 1,385 | 8,000 |
| 2005/11/04 | 1,401 | 1,410 | 1,395 | 1,395 | 5,000 |
| 2005/11/02 | 1,418 | 1,418 | 1,390 | 1,390 | 3,000 |
| 2005/11/01 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 |
| 2005/10/31 | 1,396 | 1,400 | 1,390 | 1,390 | 11,000 |
| 2005/10/28 | 1,420 | 1,420 | 1,390 | 1,390 | 4,000 |
| 2005/10/27 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 2005/10/26 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 |
| 2005/10/25 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 |
| 2005/10/21 | 1,400 | 1,414 | 1,400 | 1,414 | 4,000 |
| 2005/10/20 | 1,379 | 1,400 | 1,373 | 1,400 | 9,000 |
| 2005/10/19 | 1,450 | 1,450 | 1,372 | 1,399 | 18,000 |
| 2005/10/18 | 1,425 | 1,450 | 1,420 | 1,450 | 5,000 |
| 2005/10/17 | 1,420 | 1,445 | 1,420 | 1,445 | 4,000 |
| 2005/10/13 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 |
| 2005/10/12 | 1,420 | 1,440 | 1,420 | 1,440 | 10,000 |
| 2005/10/11 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2005/10/07 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 |
| 2005/10/06 | 1,429 | 1,440 | 1,400 | 1,400 | 16,000 |
| 2005/10/05 | 1,398 | 1,430 | 1,398 | 1,430 | 26,000 |
| 2005/10/04 | 1,360 | 1,390 | 1,360 | 1,380 | 11,000 |
| 2005/10/03 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 |
| 2005/09/30 | 1,380 | 1,380 | 1,351 | 1,370 | 15,000 |
| 2005/09/29 | 1,350 | 1,370 | 1,345 | 1,365 | 15,000 |
| 2005/09/28 | 1,355 | 1,355 | 1,345 | 1,345 | 14,000 |
| 2005/09/27 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 2005/09/26 | 1,309 | 1,340 | 1,302 | 1,302 | 14,000 |
| 2005/09/22 | 1,309 | 1,310 | 1,300 | 1,310 | 9,000 |
| 2005/09/21 | 1,305 | 1,315 | 1,305 | 1,311 | 6,000 |
| 2005/09/20 | 1,299 | 1,330 | 1,299 | 1,300 | 17,000 |
| 2005/09/16 | 1,299 | 1,299 | 1,280 | 1,280 | 5,000 |
| 2005/09/15 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 |
| 2005/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2005/09/13 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/09/12 | 1,308 | 1,308 | 1,300 | 1,300 | 6,000 |
| 2005/09/09 | 1,280 | 1,300 | 1,260 | 1,300 | 29,000 |
| 2005/09/08 | 1,275 | 1,275 | 1,270 | 1,270 | 8,000 |
| 2005/09/07 | 1,270 | 1,275 | 1,270 | 1,275 | 3,000 |
| 2005/09/06 | 1,259 | 1,270 | 1,250 | 1,270 | 15,000 |
| 2005/09/05 | 1,251 | 1,268 | 1,250 | 1,268 | 5,000 |
| 2005/09/02 | 1,259 | 1,259 | 1,250 | 1,250 | 9,000 |
| 2005/09/01 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 |
| 2005/08/31 | 1,255 | 1,255 | 1,250 | 1,250 | 5,000 |
| 2005/08/30 | 1,260 | 1,260 | 1,255 | 1,255 | 3,000 |
| 2005/08/29 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2005/08/26 | 1,261 | 1,270 | 1,260 | 1,260 | 6,000 |
| 2005/08/25 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 |
| 2005/08/24 | 1,259 | 1,259 | 1,250 | 1,250 | 2,000 |
| 2005/08/23 | 1,262 | 1,262 | 1,251 | 1,260 | 12,000 |
| 2005/08/22 | 1,275 | 1,275 | 1,260 | 1,260 | 6,000 |
| 2005/08/19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2005/08/18 | 1,265 | 1,265 | 1,260 | 1,260 | 2,000 |
| 2005/08/17 | 1,271 | 1,271 | 1,270 | 1,270 | 6,000 |
| 2005/08/16 | 1,273 | 1,273 | 1,273 | 1,273 | 2,000 |
| 2005/08/15 | 1,281 | 1,281 | 1,270 | 1,277 | 4,000 |
| 2005/08/12 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/08/11 | 1,278 | 1,290 | 1,278 | 1,290 | 6,000 |
| 2005/08/10 | 1,280 | 1,298 | 1,280 | 1,298 | 2,000 |
| 2005/08/09 | 1,251 | 1,280 | 1,251 | 1,280 | 2,000 |
| 2005/08/08 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 |
| 2005/08/05 | 1,265 | 1,265 | 1,265 | 1,265 | 9,000 |
| 2005/08/04 | 1,280 | 1,280 | 1,275 | 1,275 | 7,000 |
| 2005/08/03 | 1,320 | 1,320 | 1,304 | 1,304 | 13,000 |
| 2005/08/02 | 1,335 | 1,340 | 1,310 | 1,320 | 29,000 |
| 2005/08/01 | 1,303 | 1,303 | 1,271 | 1,275 | 6,000 |
| 2005/07/29 | 1,271 | 1,271 | 1,270 | 1,270 | 6,000 |
| 2005/07/28 | 1,309 | 1,309 | 1,280 | 1,280 | 7,000 |
| 2005/07/27 | 1,310 | 1,315 | 1,300 | 1,310 | 14,000 |
| 2005/07/26 | 1,296 | 1,310 | 1,295 | 1,310 | 19,000 |
| 2005/07/25 | 1,290 | 1,320 | 1,290 | 1,295 | 40,000 |
| 2005/07/22 | 1,258 | 1,285 | 1,255 | 1,285 | 17,000 |
| 2005/07/21 | 1,260 | 1,269 | 1,260 | 1,261 | 14,000 |
| 2005/07/20 | 1,270 | 1,280 | 1,254 | 1,265 | 29,000 |
| 2005/07/19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2005/07/15 | 1,269 | 1,270 | 1,245 | 1,260 | 9,000 |
| 2005/07/14 | 1,251 | 1,260 | 1,250 | 1,260 | 6,000 |
| 2005/07/13 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 |
| 2005/07/12 | 1,251 | 1,251 | 1,245 | 1,250 | 4,000 |
| 2005/07/11 | 1,280 | 1,280 | 1,260 | 1,270 | 12,000 |
| 2005/07/08 | 1,260 | 1,280 | 1,250 | 1,280 | 27,000 |
| 2005/07/07 | 1,245 | 1,260 | 1,245 | 1,260 | 3,000 |
| 2005/07/06 | 1,280 | 1,284 | 1,240 | 1,240 | 8,000 |
| 2005/07/05 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 2005/07/04 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 2005/07/01 | 1,260 | 1,260 | 1,240 | 1,260 | 5,000 |
| 2005/06/30 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 2005/06/29 | 1,240 | 1,248 | 1,240 | 1,240 | 32,000 |
| 2005/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/06/27 | 1,241 | 1,241 | 1,240 | 1,240 | 4,000 |
| 2005/06/24 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2005/06/23 | 1,240 | 1,254 | 1,240 | 1,254 | 4,000 |
| 2005/06/22 | 1,250 | 1,260 | 1,240 | 1,241 | 28,000 |
| 2005/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/06/20 | 1,250 | 1,266 | 1,250 | 1,255 | 14,000 |
| 2005/06/17 | 1,250 | 1,255 | 1,240 | 1,255 | 12,000 |
| 2005/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 2005/06/15 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2005/06/13 | 1,250 | 1,252 | 1,240 | 1,250 | 4,000 |
| 2005/06/10 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 2005/06/09 | 1,241 | 1,241 | 1,240 | 1,240 | 11,000 |
| 2005/06/08 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2005/06/07 | 1,255 | 1,255 | 1,255 | 1,255 | 4,000 |
| 2005/06/06 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 2005/06/03 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 2005/06/02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2005/06/01 | 1,245 | 1,245 | 1,242 | 1,242 | 7,000 |
| 2005/05/31 | 1,245 | 1,250 | 1,240 | 1,242 | 6,000 |
| 2005/05/30 | 1,240 | 1,241 | 1,240 | 1,240 | 5,000 |
| 2005/05/27 | 1,241 | 1,250 | 1,240 | 1,245 | 5,000 |
| 2005/05/26 | 1,239 | 1,245 | 1,237 | 1,241 | 18,000 |
| 2005/05/25 | 1,243 | 1,245 | 1,240 | 1,240 | 11,000 |
| 2005/05/24 | 1,241 | 1,251 | 1,241 | 1,250 | 7,000 |
| 2005/05/23 | 1,255 | 1,255 | 1,240 | 1,240 | 6,000 |
| 2005/05/20 | 1,260 | 1,265 | 1,235 | 1,235 | 11,000 |
| 2005/05/19 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 |
| 2005/05/18 | 1,241 | 1,241 | 1,240 | 1,240 | 3,000 |
| 2005/05/17 | 1,236 | 1,260 | 1,236 | 1,239 | 17,000 |
| 2005/05/16 | 1,230 | 1,250 | 1,230 | 1,230 | 13,000 |
| 2005/05/13 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 |
| 2005/05/10 | 1,223 | 1,240 | 1,222 | 1,222 | 4,000 |
| 2005/05/09 | 1,220 | 1,220 | 1,218 | 1,219 | 3,000 |
| 2005/05/06 | 1,195 | 1,230 | 1,195 | 1,230 | 9,000 |
| 2005/05/02 | 1,200 | 1,200 | 1,185 | 1,185 | 4,000 |
| 2005/04/28 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2005/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/04/26 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2005/04/25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2005/04/22 | 1,193 | 1,195 | 1,185 | 1,185 | 7,000 |
| 2005/04/21 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 2005/04/20 | 1,172 | 1,200 | 1,172 | 1,190 | 14,000 |
| 2005/04/19 | 1,149 | 1,180 | 1,149 | 1,170 | 5,000 |
| 2005/04/18 | 1,174 | 1,174 | 1,120 | 1,140 | 27,000 |
| 2005/04/15 | 1,200 | 1,200 | 1,190 | 1,195 | 10,000 |
| 2005/04/14 | 1,209 | 1,210 | 1,203 | 1,210 | 9,000 |
| 2005/04/13 | 1,215 | 1,218 | 1,202 | 1,215 | 17,000 |
| 2005/04/12 | 1,214 | 1,218 | 1,214 | 1,215 | 10,000 |
| 2005/04/11 | 1,217 | 1,217 | 1,206 | 1,206 | 14,000 |
| 2005/04/08 | 1,212 | 1,216 | 1,211 | 1,211 | 8,000 |
| 2005/04/07 | 1,216 | 1,217 | 1,210 | 1,210 | 19,000 |
| 2005/04/06 | 1,203 | 1,218 | 1,203 | 1,210 | 9,000 |
| 2005/04/05 | 1,196 | 1,199 | 1,178 | 1,189 | 13,000 |
| 2005/04/04 | 1,208 | 1,208 | 1,200 | 1,200 | 13,000 |
| 2005/04/01 | 1,228 | 1,228 | 1,210 | 1,220 | 8,000 |
| 2005/03/31 | 1,221 | 1,230 | 1,221 | 1,230 | 2,000 |
| 2005/03/30 | 1,225 | 1,225 | 1,210 | 1,210 | 10,000 |
| 2005/03/29 | 1,221 | 1,250 | 1,210 | 1,212 | 33,000 |
| 2005/03/28 | 1,230 | 1,230 | 1,200 | 1,208 | 32,000 |
| 2005/03/25 | 1,180 | 1,180 | 1,165 | 1,165 | 5,000 |
| 2005/03/24 | 1,190 | 1,195 | 1,190 | 1,195 | 3,000 |
| 2005/03/23 | 1,200 | 1,200 | 1,194 | 1,194 | 3,000 |
| 2005/03/22 | 1,199 | 1,200 | 1,199 | 1,200 | 5,000 |
| 2005/03/18 | 1,175 | 1,200 | 1,175 | 1,200 | 3,000 |
| 2005/03/17 | 1,177 | 1,177 | 1,174 | 1,174 | 3,000 |
| 2005/03/16 | 1,186 | 1,200 | 1,174 | 1,181 | 24,000 |
| 2005/03/15 | 1,230 | 1,230 | 1,190 | 1,225 | 6,000 |
| 2005/03/14 | 1,231 | 1,231 | 1,229 | 1,230 | 23,000 |
| 2005/03/11 | 1,233 | 1,245 | 1,233 | 1,240 | 6,000 |
| 2005/03/10 | 1,281 | 1,281 | 1,253 | 1,253 | 24,000 |
| 2005/03/09 | 1,281 | 1,281 | 1,260 | 1,281 | 19,000 |
| 2005/03/08 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 |
| 2005/03/07 | 1,280 | 1,285 | 1,280 | 1,280 | 13,000 |
| 2005/03/04 | 1,281 | 1,281 | 1,280 | 1,280 | 13,000 |
| 2005/03/03 | 1,283 | 1,283 | 1,280 | 1,280 | 11,000 |
| 2005/03/02 | 1,280 | 1,290 | 1,260 | 1,280 | 21,000 |
| 2005/03/01 | 1,281 | 1,300 | 1,280 | 1,280 | 11,000 |
| 2005/02/28 | 1,250 | 1,300 | 1,249 | 1,281 | 34,000 |
| 2005/02/25 | 1,250 | 1,250 | 1,241 | 1,249 | 7,000 |
| 2005/02/24 | 1,230 | 1,250 | 1,230 | 1,230 | 35,000 |
| 2005/02/23 | 1,220 | 1,230 | 1,205 | 1,220 | 25,000 |
| 2005/02/22 | 1,205 | 1,220 | 1,200 | 1,220 | 16,000 |
| 2005/02/21 | 1,224 | 1,224 | 1,205 | 1,205 | 8,000 |
| 2005/02/18 | 1,234 | 1,234 | 1,230 | 1,230 | 5,000 |
| 2005/02/17 | 1,228 | 1,235 | 1,220 | 1,235 | 35,000 |
| 2005/02/16 | 1,161 | 1,240 | 1,161 | 1,228 | 46,000 |
| 2005/02/15 | 1,141 | 1,160 | 1,141 | 1,160 | 15,000 |
| 2005/02/14 | 1,141 | 1,141 | 1,140 | 1,141 | 8,000 |
| 2005/02/10 | 1,139 | 1,141 | 1,139 | 1,141 | 3,000 |
| 2005/02/08 | 1,130 | 1,130 | 1,120 | 1,125 | 5,000 |
| 2005/02/07 | 1,119 | 1,119 | 1,103 | 1,119 | 6,000 |
| 2005/02/04 | 1,120 | 1,120 | 1,105 | 1,120 | 5,000 |
| 2005/02/03 | 1,104 | 1,124 | 1,103 | 1,120 | 7,000 |
| 2005/02/02 | 1,101 | 1,120 | 1,100 | 1,100 | 6,000 |
| 2005/02/01 | 1,121 | 1,121 | 1,100 | 1,100 | 3,000 |
| 2005/01/31 | 1,101 | 1,101 | 1,100 | 1,100 | 7,000 |
| 2005/01/28 | 1,120 | 1,120 | 1,096 | 1,096 | 4,000 |
| 2005/01/27 | 1,120 | 1,120 | 1,096 | 1,096 | 8,000 |
| 2005/01/26 | 1,120 | 1,120 | 1,112 | 1,120 | 3,000 |
| 2005/01/25 | 1,130 | 1,130 | 1,101 | 1,120 | 8,000 |
| 2005/01/21 | 1,112 | 1,130 | 1,110 | 1,130 | 14,000 |
| 2005/01/20 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 2005/01/19 | 1,140 | 1,150 | 1,125 | 1,150 | 10,000 |
| 2005/01/18 | 1,160 | 1,177 | 1,130 | 1,130 | 23,000 |
| 2005/01/17 | 1,191 | 1,200 | 1,140 | 1,160 | 47,000 |
| 2005/01/14 | 1,050 | 1,060 | 1,040 | 1,060 | 14,000 |
| 2005/01/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/01/12 | 1,070 | 1,075 | 1,065 | 1,075 | 6,000 |
| 2005/01/11 | 1,071 | 1,090 | 1,065 | 1,065 | 7,000 |
| 2005/01/07 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 2005/01/06 | 1,071 | 1,071 | 1,005 | 1,055 | 13,000 |
| 2005/01/05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 2005/01/04 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |