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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,735 | 1,735 | 1,730 | 1,733 | 3,800 |
| 2006/12/28 | 1,774 | 1,799 | 1,730 | 1,737 | 13,000 |
| 2006/12/27 | 1,800 | 1,800 | 1,760 | 1,775 | 6,200 |
| 2006/12/26 | 1,800 | 1,800 | 1,765 | 1,780 | 30,900 |
| 2006/12/25 | 1,759 | 1,780 | 1,727 | 1,779 | 16,000 |
| 2006/12/22 | 1,750 | 1,765 | 1,730 | 1,765 | 11,900 |
| 2006/12/21 | 1,730 | 1,745 | 1,730 | 1,735 | 13,200 |
| 2006/12/20 | 1,724 | 1,770 | 1,724 | 1,740 | 13,000 |
| 2006/12/19 | 1,690 | 1,740 | 1,680 | 1,730 | 26,200 |
| 2006/12/18 | 1,666 | 1,697 | 1,666 | 1,685 | 10,900 |
| 2006/12/15 | 1,650 | 1,670 | 1,650 | 1,652 | 21,600 |
| 2006/12/14 | 1,621 | 1,645 | 1,610 | 1,633 | 11,000 |
| 2006/12/13 | 1,611 | 1,622 | 1,611 | 1,615 | 3,000 |
| 2006/12/12 | 1,619 | 1,620 | 1,615 | 1,615 | 3,100 |
| 2006/12/11 | 1,615 | 1,620 | 1,612 | 1,620 | 3,000 |
| 2006/12/08 | 1,625 | 1,628 | 1,611 | 1,611 | 4,000 |
| 2006/12/07 | 1,610 | 1,627 | 1,605 | 1,620 | 1,900 |
| 2006/12/06 | 1,590 | 1,617 | 1,590 | 1,617 | 7,300 |
| 2006/12/05 | 1,612 | 1,612 | 1,588 | 1,596 | 600 |
| 2006/12/04 | 1,585 | 1,615 | 1,585 | 1,615 | 2,700 |
| 2006/12/01 | 1,616 | 1,616 | 1,580 | 1,592 | 1,300 |
| 2006/11/30 | 1,615 | 1,625 | 1,600 | 1,610 | 6,900 |
| 2006/11/29 | 1,555 | 1,610 | 1,555 | 1,610 | 3,900 |
| 2006/11/28 | 1,581 | 1,581 | 1,540 | 1,575 | 4,600 |
| 2006/11/27 | 1,555 | 1,583 | 1,550 | 1,583 | 5,100 |
| 2006/11/24 | 1,573 | 1,575 | 1,566 | 1,575 | 9,400 |
| 2006/11/22 | 1,580 | 1,580 | 1,530 | 1,580 | 8,300 |
| 2006/11/21 | 1,554 | 1,585 | 1,552 | 1,584 | 3,500 |
| 2006/11/20 | 1,575 | 1,600 | 1,553 | 1,559 | 5,700 |
| 2006/11/17 | 1,590 | 1,590 | 1,575 | 1,575 | 9,000 |
| 2006/11/16 | 1,595 | 1,599 | 1,562 | 1,575 | 7,700 |
| 2006/11/15 | 1,550 | 1,585 | 1,549 | 1,580 | 3,800 |
| 2006/11/14 | 1,540 | 1,550 | 1,520 | 1,545 | 5,300 |
| 2006/11/13 | 1,535 | 1,535 | 1,505 | 1,520 | 3,400 |
| 2006/11/10 | 1,565 | 1,570 | 1,530 | 1,534 | 15,200 |
| 2006/11/09 | 1,575 | 1,577 | 1,560 | 1,560 | 4,100 |
| 2006/11/08 | 1,577 | 1,590 | 1,575 | 1,577 | 4,400 |
| 2006/11/07 | 1,633 | 1,633 | 1,590 | 1,590 | 11,300 |
| 2006/11/06 | 1,661 | 1,661 | 1,640 | 1,650 | 7,000 |
| 2006/11/02 | 1,657 | 1,672 | 1,650 | 1,669 | 15,500 |
| 2006/11/01 | 1,640 | 1,679 | 1,631 | 1,661 | 21,300 |
| 2006/10/31 | 1,598 | 1,651 | 1,598 | 1,631 | 36,000 |
| 2006/10/30 | 1,570 | 1,594 | 1,570 | 1,581 | 7,200 |
| 2006/10/27 | 1,570 | 1,589 | 1,566 | 1,580 | 10,300 |
| 2006/10/26 | 1,568 | 1,579 | 1,566 | 1,566 | 7,600 |
| 2006/10/25 | 1,570 | 1,582 | 1,566 | 1,566 | 12,500 |
| 2006/10/24 | 1,550 | 1,580 | 1,547 | 1,567 | 36,500 |
| 2006/10/23 | 1,505 | 1,510 | 1,500 | 1,510 | 11,600 |
| 2006/10/20 | 1,496 | 1,504 | 1,495 | 1,504 | 18,300 |
| 2006/10/19 | 1,500 | 1,500 | 1,491 | 1,494 | 17,200 |
| 2006/10/18 | 1,500 | 1,500 | 1,498 | 1,499 | 10,700 |
| 2006/10/17 | 1,500 | 1,501 | 1,494 | 1,498 | 11,300 |
| 2006/10/16 | 1,502 | 1,502 | 1,487 | 1,494 | 10,600 |
| 2006/10/13 | 1,486 | 1,486 | 1,478 | 1,483 | 10,100 |
| 2006/10/12 | 1,499 | 1,499 | 1,475 | 1,476 | 18,200 |
| 2006/10/11 | 1,510 | 1,511 | 1,501 | 1,502 | 15,600 |
| 2006/10/10 | 1,509 | 1,511 | 1,503 | 1,510 | 13,300 |
| 2006/10/06 | 1,516 | 1,516 | 1,508 | 1,511 | 14,500 |
| 2006/10/05 | 1,524 | 1,524 | 1,505 | 1,515 | 8,400 |
| 2006/10/04 | 1,515 | 1,526 | 1,502 | 1,526 | 21,600 |
| 2006/10/03 | 1,510 | 1,515 | 1,500 | 1,510 | 13,000 |
| 2006/10/02 | 1,501 | 1,515 | 1,496 | 1,515 | 21,600 |
| 2006/09/29 | 1,500 | 1,520 | 1,500 | 1,507 | 14,000 |
| 2006/09/28 | 1,501 | 1,505 | 1,498 | 1,503 | 25,200 |
| 2006/09/27 | 1,492 | 1,501 | 1,486 | 1,500 | 14,500 |
| 2006/09/26 | 1,510 | 1,510 | 1,485 | 1,498 | 11,300 |
| 2006/09/25 | 1,514 | 1,514 | 1,500 | 1,503 | 18,200 |
| 2006/09/22 | 1,480 | 1,484 | 1,475 | 1,482 | 8,500 |
| 2006/09/21 | 1,473 | 1,475 | 1,457 | 1,474 | 7,800 |
| 2006/09/20 | 1,473 | 1,474 | 1,465 | 1,470 | 23,000 |
| 2006/09/19 | 1,474 | 1,475 | 1,471 | 1,473 | 12,300 |
| 2006/09/15 | 1,480 | 1,480 | 1,470 | 1,476 | 11,900 |
| 2006/09/14 | 1,480 | 1,488 | 1,472 | 1,480 | 48,900 |
| 2006/09/13 | 1,525 | 1,525 | 1,501 | 1,518 | 4,900 |
| 2006/09/12 | 1,520 | 1,521 | 1,515 | 1,520 | 2,400 |
| 2006/09/11 | 1,570 | 1,570 | 1,500 | 1,510 | 13,200 |
| 2006/09/08 | 1,580 | 1,600 | 1,570 | 1,570 | 13,400 |
| 2006/09/07 | 1,615 | 1,615 | 1,576 | 1,580 | 9,100 |
| 2006/09/06 | 1,645 | 1,645 | 1,615 | 1,615 | 4,600 |
| 2006/09/05 | 1,611 | 1,645 | 1,611 | 1,625 | 4,800 |
| 2006/09/04 | 1,591 | 1,605 | 1,585 | 1,605 | 13,800 |
| 2006/09/01 | 1,530 | 1,555 | 1,530 | 1,555 | 9,100 |
| 2006/08/31 | 1,527 | 1,527 | 1,516 | 1,525 | 1,900 |
| 2006/08/30 | 1,523 | 1,528 | 1,520 | 1,527 | 2,900 |
| 2006/08/29 | 1,528 | 1,528 | 1,525 | 1,527 | 3,100 |
| 2006/08/28 | 1,560 | 1,560 | 1,530 | 1,530 | 7,900 |
| 2006/08/25 | 1,590 | 1,600 | 1,572 | 1,572 | 9,500 |
| 2006/08/24 | 1,620 | 1,620 | 1,591 | 1,600 | 3,600 |
| 2006/08/23 | 1,604 | 1,610 | 1,590 | 1,603 | 5,300 |
| 2006/08/22 | 1,590 | 1,665 | 1,590 | 1,600 | 14,400 |
| 2006/08/21 | 1,620 | 1,663 | 1,590 | 1,600 | 29,700 |
| 2006/08/18 | 1,588 | 1,600 | 1,560 | 1,600 | 5,300 |
| 2006/08/17 | 1,568 | 1,568 | 1,520 | 1,560 | 21,600 |
| 2006/08/16 | 1,535 | 1,569 | 1,535 | 1,565 | 12,100 |
| 2006/08/15 | 1,495 | 1,560 | 1,490 | 1,520 | 9,700 |
| 2006/08/14 | 1,492 | 1,496 | 1,476 | 1,490 | 8,900 |
| 2006/08/11 | 1,500 | 1,500 | 1,490 | 1,490 | 7,700 |
| 2006/08/10 | 1,500 | 1,504 | 1,496 | 1,500 | 4,700 |
| 2006/08/09 | 1,500 | 1,515 | 1,496 | 1,500 | 6,800 |
| 2006/08/08 | 1,506 | 1,506 | 1,491 | 1,500 | 5,100 |
| 2006/08/07 | 1,495 | 1,509 | 1,490 | 1,506 | 9,600 |
| 2006/08/04 | 1,531 | 1,540 | 1,526 | 1,526 | 3,600 |
| 2006/08/03 | 1,560 | 1,577 | 1,531 | 1,531 | 10,600 |
| 2006/08/02 | 1,532 | 1,550 | 1,530 | 1,549 | 10,700 |
| 2006/08/01 | 1,540 | 1,540 | 1,530 | 1,531 | 11,600 |
| 2006/07/31 | 1,560 | 1,560 | 1,520 | 1,541 | 35,500 |
| 2006/07/28 | 1,541 | 1,542 | 1,530 | 1,530 | 11,500 |
| 2006/07/27 | 1,561 | 1,562 | 1,520 | 1,541 | 5,700 |
| 2006/07/26 | 1,600 | 1,610 | 1,580 | 1,580 | 4,800 |
| 2006/07/25 | 1,620 | 1,640 | 1,610 | 1,620 | 3,700 |
| 2006/07/24 | 1,621 | 1,665 | 1,600 | 1,600 | 4,000 |
| 2006/07/21 | 1,650 | 1,651 | 1,620 | 1,621 | 3,600 |
| 2006/07/20 | 1,639 | 1,681 | 1,639 | 1,670 | 7,300 |
| 2006/07/19 | 1,631 | 1,685 | 1,631 | 1,632 | 3,000 |
| 2006/07/18 | 1,756 | 1,756 | 1,630 | 1,690 | 3,700 |
| 2006/07/14 | 1,790 | 1,800 | 1,761 | 1,780 | 8,400 |
| 2006/07/13 | 1,829 | 1,829 | 1,780 | 1,820 | 1,600 |
| 2006/07/12 | 1,850 | 1,850 | 1,800 | 1,839 | 4,000 |
| 2006/07/11 | 1,790 | 1,850 | 1,780 | 1,820 | 11,100 |
| 2006/07/10 | 1,830 | 1,850 | 1,780 | 1,780 | 16,200 |
| 2006/07/07 | 1,731 | 1,760 | 1,720 | 1,740 | 4,300 |
| 2006/07/06 | 1,731 | 1,731 | 1,730 | 1,730 | 2,800 |
| 2006/07/05 | 1,730 | 1,750 | 1,721 | 1,750 | 7,900 |
| 2006/07/04 | 1,750 | 1,750 | 1,730 | 1,740 | 2,700 |
| 2006/07/03 | 1,730 | 1,760 | 1,670 | 1,750 | 2,700 |
| 2006/06/30 | 1,820 | 1,820 | 1,790 | 1,790 | 200 |
| 2006/06/29 | 1,730 | 1,730 | 1,690 | 1,700 | 4,400 |
| 2006/06/28 | 1,750 | 1,760 | 1,730 | 1,730 | 4,000 |
| 2006/06/27 | 1,760 | 1,765 | 1,740 | 1,765 | 2,300 |
| 2006/06/26 | 1,760 | 1,770 | 1,720 | 1,720 | 1,800 |
| 2006/06/23 | 1,750 | 1,750 | 1,750 | 1,750 | 3,500 |
| 2006/06/22 | 1,760 | 1,790 | 1,750 | 1,780 | 4,400 |
| 2006/06/21 | 1,655 | 1,775 | 1,655 | 1,706 | 8,000 |
| 2006/06/20 | 1,750 | 1,775 | 1,650 | 1,775 | 7,600 |
| 2006/06/19 | 1,695 | 1,740 | 1,680 | 1,730 | 6,100 |
| 2006/06/16 | 1,590 | 1,690 | 1,560 | 1,635 | 14,600 |
| 2006/06/15 | 1,517 | 1,530 | 1,500 | 1,520 | 17,000 |
| 2006/06/14 | 1,555 | 1,555 | 1,470 | 1,500 | 3,700 |
| 2006/06/13 | 1,565 | 1,565 | 1,550 | 1,555 | 15,900 |
| 2006/06/12 | 1,600 | 1,615 | 1,580 | 1,615 | 1,900 |
| 2006/06/09 | 1,600 | 1,600 | 1,570 | 1,570 | 6,600 |
| 2006/06/08 | 1,645 | 1,645 | 1,590 | 1,600 | 10,900 |
| 2006/06/07 | 1,700 | 1,715 | 1,622 | 1,630 | 5,900 |
| 2006/06/06 | 1,690 | 1,730 | 1,690 | 1,720 | 1,100 |
| 2006/06/05 | 1,820 | 1,820 | 1,760 | 1,780 | 5,300 |
| 2006/06/02 | 1,800 | 1,820 | 1,750 | 1,820 | 4,000 |
| 2006/06/01 | 1,891 | 1,900 | 1,830 | 1,830 | 5,000 |
| 2006/05/31 | 1,891 | 1,891 | 1,885 | 1,890 | 7,200 |
| 2006/05/30 | 1,890 | 1,890 | 1,870 | 1,871 | 1,500 |
| 2006/05/29 | 1,912 | 1,915 | 1,905 | 1,915 | 300 |
| 2006/05/26 | 1,949 | 1,949 | 1,917 | 1,917 | 1,200 |
| 2006/05/25 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
| 2006/05/24 | 1,962 | 1,962 | 1,902 | 1,902 | 200 |
| 2006/05/23 | 1,960 | 1,960 | 1,852 | 1,902 | 6,000 |
| 2006/05/22 | 1,905 | 1,970 | 1,900 | 1,960 | 5,000 |
| 2006/05/19 | 1,876 | 1,900 | 1,875 | 1,875 | 8,000 |
| 2006/05/18 | 1,910 | 1,910 | 1,848 | 1,850 | 3,000 |
| 2006/05/17 | 1,900 | 2,010 | 1,900 | 1,908 | 16,500 |
| 2006/05/16 | 1,950 | 1,950 | 1,870 | 1,885 | 9,300 |
| 2006/05/15 | 2,000 | 2,000 | 1,950 | 1,960 | 3,000 |
| 2006/05/12 | 1,940 | 2,000 | 1,940 | 2,000 | 4,600 |
| 2006/05/11 | 2,130 | 2,130 | 2,050 | 2,050 | 2,400 |
| 2006/05/10 | 2,055 | 2,110 | 2,030 | 2,110 | 15,100 |
| 2006/05/09 | 2,090 | 2,090 | 2,070 | 2,080 | 17,200 |
| 2006/05/08 | 2,110 | 2,110 | 2,000 | 2,100 | 12,800 |
| 2006/05/02 | 2,080 | 2,110 | 2,050 | 2,110 | 15,400 |
| 2006/05/01 | 1,981 | 2,100 | 1,980 | 2,100 | 19,000 |
| 2006/04/28 | 1,950 | 1,980 | 1,950 | 1,980 | 12,100 |
| 2006/04/27 | 1,900 | 1,950 | 1,890 | 1,950 | 10,000 |
| 2006/04/26 | 1,842 | 1,890 | 1,842 | 1,870 | 4,000 |
| 2006/04/25 | 1,880 | 1,910 | 1,860 | 1,872 | 2,900 |
| 2006/04/24 | 1,920 | 1,920 | 1,900 | 1,910 | 3,000 |
| 2006/04/21 | 1,910 | 1,920 | 1,890 | 1,910 | 5,200 |
| 2006/04/20 | 1,939 | 1,939 | 1,910 | 1,910 | 5,100 |
| 2006/04/19 | 1,935 | 1,935 | 1,910 | 1,910 | 5,100 |
| 2006/04/18 | 1,910 | 1,945 | 1,860 | 1,910 | 25,400 |
| 2006/04/17 | 1,901 | 1,904 | 1,760 | 1,900 | 6,600 |
| 2006/04/14 | 1,920 | 1,925 | 1,900 | 1,900 | 4,000 |
| 2006/04/13 | 1,940 | 1,940 | 1,910 | 1,915 | 6,800 |
| 2006/04/12 | 1,930 | 1,934 | 1,900 | 1,930 | 9,200 |
| 2006/04/11 | 1,861 | 1,930 | 1,861 | 1,910 | 7,400 |
| 2006/04/10 | 1,870 | 1,870 | 1,830 | 1,860 | 5,600 |
| 2006/04/07 | 1,910 | 1,940 | 1,899 | 1,900 | 7,500 |
| 2006/04/06 | 1,862 | 1,920 | 1,862 | 1,910 | 7,200 |
| 2006/04/05 | 1,943 | 1,974 | 1,888 | 1,920 | 14,900 |
| 2006/04/04 | 1,938 | 1,943 | 1,933 | 1,943 | 27,300 |
| 2006/04/03 | 1,936 | 1,943 | 1,925 | 1,941 | 36,100 |
| 2006/03/31 | 1,800 | 1,820 | 1,780 | 1,816 | 18,100 |
| 2006/03/30 | 1,790 | 1,800 | 1,780 | 1,795 | 9,400 |
| 2006/03/29 | 1,770 | 1,785 | 1,765 | 1,785 | 16,600 |
| 2006/03/28 | 1,750 | 1,760 | 1,740 | 1,760 | 10,800 |
| 2006/03/27 | 1,750 | 1,760 | 1,750 | 1,750 | 13,700 |
| 2006/03/24 | 1,725 | 1,725 | 1,725 | 1,725 | 2,200 |
| 2006/03/23 | 1,731 | 1,735 | 1,700 | 1,700 | 6,800 |
| 2006/03/22 | 1,680 | 1,730 | 1,680 | 1,730 | 10,000 |
| 2006/03/20 | 1,690 | 1,690 | 1,655 | 1,690 | 5,000 |
| 2006/03/17 | 1,640 | 1,670 | 1,640 | 1,670 | 12,900 |
| 2006/03/16 | 1,620 | 1,620 | 1,603 | 1,620 | 3,700 |
| 2006/03/15 | 1,600 | 1,601 | 1,600 | 1,600 | 1,200 |
| 2006/03/14 | 1,604 | 1,604 | 1,586 | 1,586 | 2,900 |
| 2006/03/13 | 1,650 | 1,650 | 1,620 | 1,634 | 4,600 |
| 2006/03/10 | 1,620 | 1,620 | 1,600 | 1,620 | 3,900 |
| 2006/03/09 | 1,615 | 1,620 | 1,500 | 1,600 | 6,300 |
| 2006/03/08 | 1,594 | 1,610 | 1,590 | 1,600 | 5,400 |
| 2006/03/07 | 1,599 | 1,599 | 1,595 | 1,595 | 800 |
| 2006/03/06 | 1,593 | 1,594 | 1,553 | 1,553 | 800 |
| 2006/03/03 | 1,594 | 1,600 | 1,594 | 1,600 | 3,600 |
| 2006/03/02 | 1,649 | 1,649 | 1,559 | 1,600 | 7,400 |
| 2006/03/01 | 1,590 | 1,649 | 1,580 | 1,649 | 6,900 |
| 2006/02/28 | 1,556 | 1,570 | 1,556 | 1,570 | 8,000 |
| 2006/02/27 | 1,546 | 1,570 | 1,545 | 1,550 | 14,000 |
| 2006/02/24 | 1,502 | 1,550 | 1,502 | 1,516 | 10,000 |
| 2006/02/23 | 1,490 | 1,495 | 1,490 | 1,490 | 14,000 |
| 2006/02/22 | 1,491 | 1,550 | 1,490 | 1,492 | 6,000 |
| 2006/02/21 | 1,489 | 1,490 | 1,450 | 1,490 | 5,000 |
| 2006/02/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/02/17 | 1,620 | 1,620 | 1,580 | 1,580 | 2,000 |
| 2006/02/16 | 1,591 | 1,591 | 1,591 | 1,591 | 3,000 |
| 2006/02/15 | 1,630 | 1,630 | 1,590 | 1,590 | 5,000 |
| 2006/02/14 | 1,647 | 1,647 | 1,550 | 1,570 | 9,000 |
| 2006/02/13 | 1,650 | 1,670 | 1,600 | 1,650 | 6,000 |
| 2006/02/10 | 1,650 | 1,659 | 1,640 | 1,659 | 7,000 |
| 2006/02/09 | 1,695 | 1,695 | 1,650 | 1,650 | 4,000 |
| 2006/02/07 | 1,695 | 1,695 | 1,695 | 1,695 | 1,000 |
| 2006/02/06 | 1,705 | 1,705 | 1,700 | 1,700 | 2,000 |
| 2006/02/03 | 1,680 | 1,680 | 1,665 | 1,665 | 4,000 |
| 2006/02/02 | 1,739 | 1,739 | 1,680 | 1,680 | 4,000 |
| 2006/02/01 | 1,720 | 1,720 | 1,710 | 1,710 | 7,000 |
| 2006/01/31 | 1,730 | 1,745 | 1,710 | 1,710 | 18,000 |
| 2006/01/30 | 1,745 | 1,745 | 1,710 | 1,710 | 15,000 |
| 2006/01/27 | 1,700 | 1,710 | 1,700 | 1,705 | 8,000 |
| 2006/01/26 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 |
| 2006/01/25 | 1,630 | 1,670 | 1,630 | 1,670 | 8,000 |
| 2006/01/24 | 1,560 | 1,560 | 1,520 | 1,550 | 5,000 |
| 2006/01/23 | 1,613 | 1,613 | 1,550 | 1,555 | 18,000 |
| 2006/01/20 | 1,626 | 1,626 | 1,620 | 1,620 | 6,000 |
| 2006/01/19 | 1,485 | 1,600 | 1,485 | 1,600 | 11,000 |
| 2006/01/18 | 1,650 | 1,650 | 1,511 | 1,511 | 12,000 |
| 2006/01/17 | 1,740 | 1,740 | 1,650 | 1,650 | 11,000 |
| 2006/01/16 | 1,780 | 1,780 | 1,740 | 1,740 | 22,000 |
| 2006/01/13 | 1,731 | 1,750 | 1,730 | 1,750 | 5,000 |
| 2006/01/12 | 1,700 | 1,732 | 1,685 | 1,732 | 22,000 |
| 2006/01/11 | 1,698 | 1,700 | 1,680 | 1,685 | 12,000 |
| 2006/01/10 | 1,686 | 1,686 | 1,675 | 1,680 | 9,000 |
| 2006/01/06 | 1,691 | 1,691 | 1,656 | 1,656 | 8,000 |
| 2006/01/05 | 1,670 | 1,685 | 1,670 | 1,685 | 13,000 |
| 2006/01/04 | 1,676 | 1,676 | 1,670 | 1,670 | 6,000 |