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 |
|---|---|---|---|---|---|
| 2007/12/28 | 886 | 886 | 870 | 877 | 6,500 |
| 2007/12/27 | 870 | 895 | 870 | 886 | 29,100 |
| 2007/12/26 | 851 | 860 | 850 | 860 | 13,900 |
| 2007/12/25 | 860 | 860 | 851 | 855 | 19,700 |
| 2007/12/21 | 860 | 860 | 850 | 850 | 27,400 |
| 2007/12/20 | 867 | 870 | 860 | 860 | 5,300 |
| 2007/12/19 | 900 | 900 | 866 | 866 | 5,900 |
| 2007/12/18 | 860 | 890 | 857 | 890 | 14,200 |
| 2007/12/17 | 891 | 900 | 860 | 860 | 14,200 |
| 2007/12/14 | 915 | 915 | 891 | 891 | 13,000 |
| 2007/12/13 | 916 | 916 | 906 | 911 | 8,700 |
| 2007/12/12 | 910 | 915 | 907 | 910 | 14,100 |
| 2007/12/11 | 910 | 916 | 905 | 910 | 14,100 |
| 2007/12/10 | 913 | 915 | 904 | 910 | 17,500 |
| 2007/12/07 | 930 | 930 | 901 | 913 | 5,800 |
| 2007/12/06 | 889 | 920 | 880 | 920 | 9,000 |
| 2007/12/05 | 885 | 890 | 875 | 876 | 15,300 |
| 2007/12/04 | 910 | 917 | 885 | 885 | 13,800 |
| 2007/12/03 | 936 | 936 | 908 | 908 | 10,600 |
| 2007/11/30 | 936 | 950 | 931 | 935 | 11,700 |
| 2007/11/29 | 946 | 959 | 936 | 936 | 3,000 |
| 2007/11/28 | 955 | 970 | 935 | 940 | 5,800 |
| 2007/11/27 | 966 | 966 | 950 | 950 | 5,100 |
| 2007/11/26 | 946 | 985 | 946 | 970 | 9,400 |
| 2007/11/22 | 940 | 950 | 936 | 943 | 8,200 |
| 2007/11/21 | 960 | 960 | 945 | 945 | 5,700 |
| 2007/11/20 | 945 | 960 | 941 | 959 | 3,400 |
| 2007/11/19 | 987 | 997 | 970 | 970 | 4,800 |
| 2007/11/16 | 986 | 987 | 975 | 987 | 1,400 |
| 2007/11/15 | 1,000 | 1,000 | 990 | 990 | 3,700 |
| 2007/11/14 | 981 | 1,000 | 980 | 1,000 | 5,900 |
| 2007/11/13 | 968 | 970 | 965 | 970 | 2,200 |
| 2007/11/12 | 998 | 998 | 972 | 978 | 1,700 |
| 2007/11/09 | 998 | 1,000 | 995 | 997 | 1,800 |
| 2007/11/08 | 1,016 | 1,016 | 1,000 | 1,000 | 3,600 |
| 2007/11/07 | 1,063 | 1,063 | 1,015 | 1,015 | 1,300 |
| 2007/11/06 | 1,020 | 1,020 | 990 | 993 | 7,800 |
| 2007/11/05 | 1,027 | 1,030 | 1,000 | 1,000 | 8,400 |
| 2007/11/02 | 1,033 | 1,033 | 1,024 | 1,027 | 2,600 |
| 2007/11/01 | 1,060 | 1,070 | 1,035 | 1,035 | 16,100 |
| 2007/10/31 | 1,060 | 1,061 | 1,047 | 1,050 | 6,800 |
| 2007/10/30 | 1,085 | 1,085 | 1,053 | 1,060 | 5,200 |
| 2007/10/29 | 1,090 | 1,100 | 1,086 | 1,086 | 5,100 |
| 2007/10/26 | 1,111 | 1,111 | 1,090 | 1,090 | 10,500 |
| 2007/10/25 | 1,100 | 1,101 | 1,090 | 1,090 | 1,700 |
| 2007/10/24 | 1,101 | 1,110 | 1,090 | 1,090 | 10,000 |
| 2007/10/23 | 1,082 | 1,120 | 1,082 | 1,100 | 3,400 |
| 2007/10/22 | 1,080 | 1,080 | 1,041 | 1,078 | 4,900 |
| 2007/10/19 | 1,100 | 1,100 | 1,080 | 1,080 | 6,200 |
| 2007/10/18 | 1,080 | 1,090 | 1,080 | 1,089 | 1,800 |
| 2007/10/17 | 1,132 | 1,132 | 1,070 | 1,100 | 6,900 |
| 2007/10/16 | 1,140 | 1,140 | 1,102 | 1,102 | 12,200 |
| 2007/10/15 | 1,082 | 1,199 | 1,082 | 1,141 | 6,900 |
| 2007/10/12 | 1,082 | 1,082 | 1,050 | 1,080 | 11,100 |
| 2007/10/11 | 1,040 | 1,082 | 1,040 | 1,080 | 11,300 |
| 2007/10/10 | 1,039 | 1,050 | 1,030 | 1,040 | 10,800 |
| 2007/10/09 | 1,038 | 1,038 | 1,030 | 1,031 | 8,000 |
| 2007/10/05 | 1,038 | 1,038 | 1,022 | 1,038 | 7,700 |
| 2007/10/04 | 1,043 | 1,043 | 1,030 | 1,038 | 10,500 |
| 2007/10/03 | 1,044 | 1,044 | 1,021 | 1,043 | 7,100 |
| 2007/10/02 | 1,078 | 1,079 | 1,001 | 1,044 | 7,200 |
| 2007/10/01 | 1,040 | 1,040 | 1,000 | 1,018 | 4,600 |
| 2007/09/28 | 960 | 1,040 | 960 | 1,000 | 12,300 |
| 2007/09/27 | 930 | 975 | 915 | 950 | 12,700 |
| 2007/09/26 | 870 | 938 | 861 | 910 | 23,500 |
| 2007/09/25 | 831 | 870 | 831 | 850 | 43,900 |
| 2007/09/21 | 1,106 | 1,107 | 1,030 | 1,031 | 7,800 |
| 2007/09/20 | 1,111 | 1,135 | 1,105 | 1,106 | 11,800 |
| 2007/09/19 | 1,112 | 1,115 | 1,100 | 1,111 | 10,400 |
| 2007/09/18 | 1,126 | 1,126 | 1,105 | 1,105 | 10,400 |
| 2007/09/14 | 1,127 | 1,135 | 1,125 | 1,125 | 5,400 |
| 2007/09/13 | 1,146 | 1,146 | 1,125 | 1,125 | 7,600 |
| 2007/09/12 | 1,126 | 1,130 | 1,126 | 1,126 | 8,400 |
| 2007/09/11 | 1,128 | 1,128 | 1,119 | 1,123 | 10,200 |
| 2007/09/10 | 1,140 | 1,140 | 1,126 | 1,127 | 11,400 |
| 2007/09/07 | 1,151 | 1,152 | 1,147 | 1,147 | 21,900 |
| 2007/09/06 | 1,165 | 1,165 | 1,150 | 1,151 | 9,900 |
| 2007/09/05 | 1,180 | 1,180 | 1,165 | 1,165 | 8,100 |
| 2007/09/04 | 1,180 | 1,181 | 1,180 | 1,180 | 7,000 |
| 2007/09/03 | 1,176 | 1,182 | 1,176 | 1,180 | 9,300 |
| 2007/08/31 | 1,176 | 1,177 | 1,165 | 1,176 | 13,600 |
| 2007/08/30 | 1,177 | 1,180 | 1,170 | 1,176 | 13,100 |
| 2007/08/29 | 1,160 | 1,177 | 1,150 | 1,177 | 15,400 |
| 2007/08/28 | 1,177 | 1,177 | 1,166 | 1,177 | 14,900 |
| 2007/08/27 | 1,169 | 1,177 | 1,168 | 1,177 | 11,400 |
| 2007/08/24 | 1,162 | 1,175 | 1,161 | 1,168 | 20,100 |
| 2007/08/23 | 1,159 | 1,175 | 1,151 | 1,161 | 27,700 |
| 2007/08/22 | 1,190 | 1,190 | 1,150 | 1,151 | 18,400 |
| 2007/08/21 | 1,200 | 1,200 | 1,190 | 1,193 | 11,100 |
| 2007/08/20 | 1,200 | 1,210 | 1,197 | 1,199 | 26,400 |
| 2007/08/17 | 1,280 | 1,280 | 1,150 | 1,174 | 39,300 |
| 2007/08/16 | 1,320 | 1,320 | 1,279 | 1,280 | 22,500 |
| 2007/08/15 | 1,341 | 1,341 | 1,327 | 1,328 | 10,400 |
| 2007/08/14 | 1,356 | 1,380 | 1,332 | 1,332 | 3,800 |
| 2007/08/13 | 1,340 | 1,360 | 1,323 | 1,350 | 3,600 |
| 2007/08/10 | 1,380 | 1,380 | 1,335 | 1,335 | 8,600 |
| 2007/08/09 | 1,370 | 1,381 | 1,365 | 1,381 | 6,100 |
| 2007/08/08 | 1,400 | 1,400 | 1,370 | 1,370 | 5,600 |
| 2007/08/07 | 1,410 | 1,410 | 1,370 | 1,390 | 5,800 |
| 2007/08/06 | 1,391 | 1,400 | 1,391 | 1,400 | 2,900 |
| 2007/08/03 | 1,400 | 1,400 | 1,386 | 1,386 | 2,800 |
| 2007/08/02 | 1,418 | 1,418 | 1,395 | 1,400 | 2,400 |
| 2007/08/01 | 1,423 | 1,425 | 1,400 | 1,420 | 4,600 |
| 2007/07/31 | 1,400 | 1,425 | 1,400 | 1,419 | 4,400 |
| 2007/07/30 | 1,360 | 1,430 | 1,360 | 1,394 | 4,400 |
| 2007/07/27 | 1,390 | 1,390 | 1,359 | 1,364 | 24,400 |
| 2007/07/26 | 1,405 | 1,405 | 1,360 | 1,394 | 22,400 |
| 2007/07/25 | 1,410 | 1,430 | 1,410 | 1,415 | 8,200 |
| 2007/07/24 | 1,402 | 1,430 | 1,402 | 1,405 | 8,200 |
| 2007/07/23 | 1,410 | 1,420 | 1,400 | 1,403 | 18,200 |
| 2007/07/20 | 1,485 | 1,485 | 1,445 | 1,450 | 26,200 |
| 2007/07/19 | 1,484 | 1,484 | 1,480 | 1,480 | 7,900 |
| 2007/07/18 | 1,480 | 1,485 | 1,480 | 1,482 | 7,800 |
| 2007/07/17 | 1,481 | 1,490 | 1,480 | 1,481 | 5,800 |
| 2007/07/13 | 1,491 | 1,495 | 1,482 | 1,482 | 15,300 |
| 2007/07/12 | 1,518 | 1,518 | 1,480 | 1,480 | 37,700 |
| 2007/07/11 | 1,525 | 1,525 | 1,510 | 1,516 | 18,100 |
| 2007/07/10 | 1,512 | 1,540 | 1,511 | 1,533 | 49,400 |
| 2007/07/09 | 1,585 | 1,629 | 1,585 | 1,615 | 15,100 |
| 2007/07/06 | 1,571 | 1,590 | 1,567 | 1,581 | 6,600 |
| 2007/07/05 | 1,570 | 1,573 | 1,569 | 1,569 | 11,500 |
| 2007/07/04 | 1,585 | 1,585 | 1,565 | 1,568 | 11,800 |
| 2007/07/03 | 1,591 | 1,595 | 1,581 | 1,583 | 8,000 |
| 2007/07/02 | 1,560 | 1,580 | 1,550 | 1,579 | 9,500 |
| 2007/06/29 | 1,542 | 1,547 | 1,541 | 1,546 | 6,500 |
| 2007/06/28 | 1,537 | 1,550 | 1,537 | 1,538 | 2,800 |
| 2007/06/27 | 1,556 | 1,562 | 1,531 | 1,532 | 6,600 |
| 2007/06/26 | 1,550 | 1,550 | 1,533 | 1,550 | 14,900 |
| 2007/06/25 | 1,541 | 1,555 | 1,541 | 1,544 | 7,500 |
| 2007/06/22 | 1,519 | 1,539 | 1,519 | 1,539 | 10,400 |
| 2007/06/21 | 1,525 | 1,528 | 1,511 | 1,515 | 13,500 |
| 2007/06/20 | 1,525 | 1,530 | 1,516 | 1,525 | 16,300 |
| 2007/06/19 | 1,515 | 1,530 | 1,515 | 1,530 | 12,700 |
| 2007/06/18 | 1,525 | 1,538 | 1,514 | 1,525 | 6,900 |
| 2007/06/15 | 1,512 | 1,513 | 1,502 | 1,505 | 8,300 |
| 2007/06/14 | 1,499 | 1,520 | 1,480 | 1,520 | 12,200 |
| 2007/06/13 | 1,506 | 1,520 | 1,500 | 1,501 | 9,400 |
| 2007/06/12 | 1,530 | 1,544 | 1,525 | 1,527 | 3,500 |
| 2007/06/11 | 1,567 | 1,567 | 1,530 | 1,530 | 5,100 |
| 2007/06/08 | 1,528 | 1,537 | 1,505 | 1,537 | 8,500 |
| 2007/06/07 | 1,550 | 1,551 | 1,526 | 1,537 | 5,700 |
| 2007/06/06 | 1,550 | 1,567 | 1,550 | 1,550 | 1,300 |
| 2007/06/05 | 1,579 | 1,579 | 1,560 | 1,560 | 1,300 |
| 2007/06/04 | 1,590 | 1,590 | 1,570 | 1,580 | 6,600 |
| 2007/06/01 | 1,580 | 1,580 | 1,561 | 1,575 | 5,400 |
| 2007/05/31 | 1,561 | 1,580 | 1,560 | 1,561 | 9,600 |
| 2007/05/30 | 1,560 | 1,560 | 1,540 | 1,560 | 4,700 |
| 2007/05/29 | 1,539 | 1,560 | 1,500 | 1,550 | 10,400 |
| 2007/05/28 | 1,545 | 1,545 | 1,531 | 1,539 | 3,000 |
| 2007/05/25 | 1,548 | 1,548 | 1,530 | 1,545 | 3,900 |
| 2007/05/24 | 1,551 | 1,555 | 1,541 | 1,548 | 3,300 |
| 2007/05/23 | 1,541 | 1,550 | 1,540 | 1,548 | 2,100 |
| 2007/05/22 | 1,526 | 1,548 | 1,526 | 1,540 | 2,000 |
| 2007/05/21 | 1,531 | 1,539 | 1,510 | 1,537 | 7,900 |
| 2007/05/18 | 1,550 | 1,555 | 1,535 | 1,539 | 6,300 |
| 2007/05/17 | 1,565 | 1,583 | 1,560 | 1,560 | 1,600 |
| 2007/05/16 | 1,550 | 1,565 | 1,530 | 1,565 | 4,100 |
| 2007/05/15 | 1,615 | 1,615 | 1,550 | 1,560 | 3,600 |
| 2007/05/14 | 1,613 | 1,617 | 1,610 | 1,615 | 5,200 |
| 2007/05/11 | 1,610 | 1,625 | 1,600 | 1,610 | 3,000 |
| 2007/05/10 | 1,670 | 1,670 | 1,655 | 1,666 | 11,500 |
| 2007/05/09 | 1,645 | 1,660 | 1,640 | 1,650 | 14,100 |
| 2007/05/08 | 1,620 | 1,670 | 1,620 | 1,645 | 22,300 |
| 2007/05/07 | 1,660 | 1,661 | 1,600 | 1,618 | 9,800 |
| 2007/05/02 | 1,660 | 1,684 | 1,660 | 1,684 | 11,200 |
| 2007/05/01 | 1,668 | 1,672 | 1,650 | 1,650 | 8,500 |
| 2007/04/27 | 1,590 | 1,625 | 1,556 | 1,620 | 8,200 |
| 2007/04/26 | 1,576 | 1,597 | 1,560 | 1,590 | 1,800 |
| 2007/04/25 | 1,581 | 1,581 | 1,550 | 1,560 | 6,500 |
| 2007/04/24 | 1,476 | 1,580 | 1,476 | 1,580 | 20,900 |
| 2007/04/23 | 1,539 | 1,540 | 1,490 | 1,500 | 13,400 |
| 2007/04/20 | 1,571 | 1,571 | 1,535 | 1,540 | 16,000 |
| 2007/04/19 | 1,579 | 1,598 | 1,570 | 1,571 | 11,300 |
| 2007/04/18 | 1,620 | 1,620 | 1,565 | 1,590 | 20,300 |
| 2007/04/17 | 1,670 | 1,670 | 1,600 | 1,601 | 11,700 |
| 2007/04/16 | 1,700 | 1,700 | 1,620 | 1,680 | 11,400 |
| 2007/04/13 | 1,715 | 1,715 | 1,707 | 1,707 | 6,100 |
| 2007/04/12 | 1,721 | 1,721 | 1,713 | 1,715 | 4,800 |
| 2007/04/11 | 1,739 | 1,739 | 1,725 | 1,725 | 7,500 |
| 2007/04/10 | 1,727 | 1,750 | 1,722 | 1,745 | 5,600 |
| 2007/04/09 | 1,750 | 1,750 | 1,727 | 1,727 | 13,500 |
| 2007/04/06 | 1,781 | 1,781 | 1,750 | 1,750 | 5,200 |
| 2007/04/05 | 1,786 | 1,790 | 1,786 | 1,790 | 1,200 |
| 2007/04/04 | 1,794 | 1,794 | 1,785 | 1,785 | 1,900 |
| 2007/04/03 | 1,800 | 1,800 | 1,775 | 1,795 | 2,500 |
| 2007/04/02 | 1,819 | 1,819 | 1,780 | 1,780 | 2,000 |
| 2007/03/30 | 1,810 | 1,820 | 1,810 | 1,820 | 6,200 |
| 2007/03/29 | 1,798 | 1,810 | 1,795 | 1,810 | 7,700 |
| 2007/03/28 | 1,794 | 1,800 | 1,793 | 1,800 | 13,600 |
| 2007/03/27 | 1,800 | 1,800 | 1,790 | 1,793 | 10,900 |
| 2007/03/26 | 1,811 | 1,838 | 1,799 | 1,799 | 3,700 |
| 2007/03/23 | 1,829 | 1,829 | 1,760 | 1,810 | 4,500 |
| 2007/03/22 | 1,830 | 1,840 | 1,824 | 1,830 | 4,500 |
| 2007/03/20 | 1,834 | 1,834 | 1,825 | 1,830 | 6,100 |
| 2007/03/19 | 1,780 | 1,840 | 1,780 | 1,835 | 15,500 |
| 2007/03/16 | 1,785 | 1,800 | 1,766 | 1,780 | 23,400 |
| 2007/03/15 | 1,855 | 1,855 | 1,809 | 1,815 | 11,500 |
| 2007/03/14 | 1,830 | 1,855 | 1,812 | 1,855 | 11,800 |
| 2007/03/13 | 1,900 | 1,910 | 1,875 | 1,890 | 2,300 |
| 2007/03/12 | 1,900 | 1,920 | 1,890 | 1,895 | 6,400 |
| 2007/03/09 | 1,929 | 1,930 | 1,895 | 1,900 | 3,600 |
| 2007/03/08 | 1,900 | 1,930 | 1,895 | 1,929 | 14,500 |
| 2007/03/07 | 1,860 | 1,890 | 1,852 | 1,890 | 12,200 |
| 2007/03/06 | 1,845 | 1,860 | 1,820 | 1,850 | 6,200 |
| 2007/03/05 | 1,895 | 1,900 | 1,865 | 1,870 | 24,900 |
| 2007/03/02 | 1,899 | 1,912 | 1,893 | 1,910 | 15,200 |
| 2007/03/01 | 1,900 | 1,910 | 1,860 | 1,899 | 12,700 |
| 2007/02/28 | 1,790 | 1,870 | 1,760 | 1,840 | 14,400 |
| 2007/02/27 | 1,860 | 1,900 | 1,860 | 1,900 | 7,100 |
| 2007/02/26 | 1,860 | 1,890 | 1,820 | 1,880 | 17,800 |
| 2007/02/23 | 1,821 | 1,870 | 1,820 | 1,860 | 13,700 |
| 2007/02/22 | 1,828 | 1,829 | 1,820 | 1,829 | 3,900 |
| 2007/02/21 | 1,835 | 1,835 | 1,825 | 1,825 | 4,400 |
| 2007/02/20 | 1,820 | 1,839 | 1,817 | 1,839 | 11,800 |
| 2007/02/19 | 1,821 | 1,830 | 1,820 | 1,820 | 3,900 |
| 2007/02/16 | 1,799 | 1,820 | 1,799 | 1,820 | 7,000 |
| 2007/02/15 | 1,790 | 1,820 | 1,775 | 1,800 | 12,200 |
| 2007/02/14 | 1,794 | 1,798 | 1,781 | 1,798 | 4,100 |
| 2007/02/13 | 1,780 | 1,795 | 1,780 | 1,795 | 5,800 |
| 2007/02/09 | 1,776 | 1,780 | 1,776 | 1,780 | 10,200 |
| 2007/02/08 | 1,775 | 1,780 | 1,770 | 1,775 | 5,900 |
| 2007/02/07 | 1,779 | 1,790 | 1,770 | 1,775 | 6,300 |
| 2007/02/06 | 1,771 | 1,780 | 1,771 | 1,780 | 1,000 |
| 2007/02/05 | 1,782 | 1,782 | 1,760 | 1,781 | 3,500 |
| 2007/02/02 | 1,795 | 1,796 | 1,780 | 1,781 | 3,900 |
| 2007/02/01 | 1,790 | 1,796 | 1,760 | 1,796 | 15,700 |
| 2007/01/31 | 1,773 | 1,795 | 1,750 | 1,795 | 25,300 |
| 2007/01/30 | 1,780 | 1,780 | 1,750 | 1,780 | 14,100 |
| 2007/01/29 | 1,780 | 1,785 | 1,750 | 1,760 | 10,400 |
| 2007/01/26 | 1,794 | 1,794 | 1,780 | 1,780 | 17,700 |
| 2007/01/25 | 1,760 | 1,800 | 1,750 | 1,780 | 22,800 |
| 2007/01/24 | 1,762 | 1,763 | 1,751 | 1,751 | 5,400 |
| 2007/01/23 | 1,750 | 1,760 | 1,735 | 1,760 | 20,200 |
| 2007/01/22 | 1,750 | 1,763 | 1,745 | 1,750 | 17,500 |
| 2007/01/19 | 1,736 | 1,737 | 1,730 | 1,737 | 14,100 |
| 2007/01/18 | 1,726 | 1,735 | 1,724 | 1,734 | 8,300 |
| 2007/01/17 | 1,728 | 1,735 | 1,724 | 1,735 | 8,700 |
| 2007/01/16 | 1,756 | 1,760 | 1,720 | 1,726 | 10,100 |
| 2007/01/15 | 1,749 | 1,750 | 1,730 | 1,736 | 10,100 |
| 2007/01/12 | 1,710 | 1,740 | 1,710 | 1,737 | 8,300 |
| 2007/01/11 | 1,730 | 1,740 | 1,720 | 1,740 | 5,200 |
| 2007/01/10 | 1,748 | 1,748 | 1,718 | 1,725 | 7,600 |
| 2007/01/09 | 1,703 | 1,740 | 1,701 | 1,740 | 4,900 |
| 2007/01/05 | 1,732 | 1,732 | 1,700 | 1,703 | 9,000 |
| 2007/01/04 | 1,762 | 1,770 | 1,703 | 1,730 | 4,600 |