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 |
---|---|---|---|---|---|
2008/12/30 | 560 | 560 | 560 | 560 | 1,000 |
2008/12/29 | 560 | 570 | 560 | 560 | 1,100 |
2008/12/26 | 551 | 560 | 550 | 560 | 11,400 |
2008/12/25 | 548 | 551 | 548 | 550 | 4,900 |
2008/12/24 | 560 | 580 | 550 | 550 | 3,900 |
2008/12/22 | 569 | 569 | 565 | 565 | 8,000 |
2008/12/19 | 572 | 572 | 571 | 572 | 900 |
2008/12/18 | 575 | 575 | 572 | 572 | 900 |
2008/12/17 | 577 | 591 | 577 | 578 | 1,800 |
2008/12/16 | 573 | 588 | 573 | 576 | 1,200 |
2008/12/15 | 572 | 573 | 571 | 571 | 2,800 |
2008/12/12 | 573 | 573 | 570 | 571 | 800 |
2008/12/11 | 577 | 577 | 572 | 572 | 3,300 |
2008/12/10 | 577 | 578 | 576 | 577 | 3,500 |
2008/12/09 | 586 | 586 | 575 | 576 | 800 |
2008/12/08 | 573 | 579 | 573 | 576 | 900 |
2008/12/05 | 574 | 587 | 572 | 572 | 1,900 |
2008/12/04 | 600 | 600 | 571 | 600 | 15,100 |
2008/12/03 | 600 | 600 | 598 | 600 | 3,000 |
2008/12/02 | 594 | 595 | 593 | 595 | 3,200 |
2008/12/01 | 598 | 598 | 598 | 598 | 600 |
2008/11/28 | 597 | 597 | 580 | 580 | 700 |
2008/11/27 | 580 | 580 | 570 | 570 | 1,400 |
2008/11/26 | 590 | 590 | 584 | 584 | 2,400 |
2008/11/25 | 585 | 595 | 583 | 585 | 7,900 |
2008/11/21 | 585 | 615 | 580 | 615 | 6,600 |
2008/11/20 | 591 | 591 | 585 | 585 | 600 |
2008/11/19 | 600 | 600 | 595 | 595 | 3,600 |
2008/11/18 | 610 | 615 | 595 | 615 | 4,200 |
2008/11/17 | 610 | 610 | 610 | 610 | 700 |
2008/11/14 | 605 | 605 | 600 | 601 | 800 |
2008/11/13 | 619 | 619 | 600 | 600 | 4,500 |
2008/11/12 | 615 | 620 | 600 | 619 | 6,100 |
2008/11/11 | 615 | 615 | 610 | 610 | 3,800 |
2008/11/10 | 612 | 625 | 610 | 611 | 16,300 |
2008/11/07 | 610 | 611 | 590 | 611 | 5,000 |
2008/11/06 | 615 | 615 | 600 | 610 | 5,500 |
2008/11/05 | 605 | 620 | 605 | 620 | 4,800 |
2008/11/04 | 598 | 600 | 598 | 599 | 7,700 |
2008/10/31 | 613 | 613 | 571 | 598 | 9,700 |
2008/10/30 | 552 | 570 | 552 | 569 | 4,700 |
2008/10/29 | 580 | 590 | 550 | 551 | 10,900 |
2008/10/28 | 570 | 570 | 540 | 560 | 8,400 |
2008/10/27 | 600 | 600 | 550 | 570 | 6,400 |
2008/10/24 | 630 | 630 | 600 | 600 | 5,700 |
2008/10/23 | 623 | 630 | 601 | 630 | 5,400 |
2008/10/22 | 633 | 633 | 626 | 633 | 4,300 |
2008/10/21 | 610 | 633 | 610 | 633 | 9,700 |
2008/10/20 | 600 | 606 | 600 | 606 | 3,500 |
2008/10/17 | 610 | 610 | 589 | 610 | 5,400 |
2008/10/16 | 590 | 590 | 551 | 584 | 7,900 |
2008/10/15 | 600 | 600 | 570 | 600 | 23,700 |
2008/10/14 | 475 | 535 | 474 | 535 | 45,400 |
2008/10/10 | 450 | 475 | 447 | 455 | 32,700 |
2008/10/09 | 528 | 528 | 498 | 510 | 26,500 |
2008/10/08 | 569 | 569 | 518 | 518 | 14,200 |
2008/10/07 | 536 | 580 | 526 | 579 | 27,500 |
2008/10/06 | 661 | 661 | 616 | 626 | 11,900 |
2008/10/03 | 685 | 685 | 663 | 665 | 5,100 |
2008/10/02 | 717 | 717 | 685 | 685 | 6,700 |
2008/10/01 | 715 | 717 | 700 | 712 | 3,600 |
2008/09/30 | 700 | 715 | 670 | 715 | 5,500 |
2008/09/29 | 736 | 736 | 730 | 730 | 4,000 |
2008/09/26 | 735 | 739 | 735 | 737 | 5,800 |
2008/09/25 | 720 | 735 | 711 | 735 | 2,500 |
2008/09/24 | 710 | 720 | 710 | 720 | 3,200 |
2008/09/22 | 713 | 723 | 708 | 711 | 6,700 |
2008/09/19 | 720 | 730 | 706 | 708 | 11,900 |
2008/09/18 | 718 | 718 | 705 | 710 | 7,000 |
2008/09/17 | 710 | 753 | 710 | 753 | 8,300 |
2008/09/16 | 706 | 720 | 700 | 710 | 12,100 |
2008/09/12 | 741 | 741 | 734 | 740 | 3,400 |
2008/09/11 | 734 | 740 | 733 | 740 | 7,800 |
2008/09/10 | 732 | 740 | 732 | 733 | 7,700 |
2008/09/09 | 735 | 742 | 732 | 732 | 6,000 |
2008/09/08 | 726 | 735 | 721 | 732 | 9,000 |
2008/09/05 | 730 | 730 | 725 | 726 | 6,300 |
2008/09/04 | 737 | 744 | 737 | 741 | 1,600 |
2008/09/03 | 740 | 741 | 735 | 741 | 2,100 |
2008/09/02 | 744 | 744 | 730 | 741 | 3,200 |
2008/09/01 | 743 | 744 | 729 | 744 | 2,000 |
2008/08/29 | 726 | 728 | 725 | 728 | 2,800 |
2008/08/28 | 727 | 740 | 725 | 725 | 5,500 |
2008/08/27 | 730 | 730 | 720 | 725 | 1,700 |
2008/08/26 | 731 | 735 | 730 | 730 | 1,600 |
2008/08/25 | 738 | 739 | 731 | 731 | 3,000 |
2008/08/22 | 753 | 755 | 736 | 736 | 6,500 |
2008/08/21 | 740 | 750 | 736 | 750 | 4,300 |
2008/08/20 | 735 | 745 | 735 | 740 | 11,900 |
2008/08/19 | 729 | 733 | 729 | 733 | 1,700 |
2008/08/18 | 724 | 740 | 724 | 729 | 3,400 |
2008/08/15 | 718 | 725 | 718 | 720 | 13,400 |
2008/08/14 | 721 | 721 | 718 | 718 | 3,300 |
2008/08/13 | 725 | 725 | 721 | 721 | 5,100 |
2008/08/12 | 730 | 740 | 723 | 723 | 4,000 |
2008/08/11 | 740 | 740 | 710 | 710 | 9,900 |
2008/08/08 | 750 | 750 | 742 | 745 | 15,300 |
2008/08/07 | 759 | 759 | 752 | 753 | 15,500 |
2008/08/06 | 754 | 760 | 753 | 758 | 3,100 |
2008/08/05 | 775 | 775 | 756 | 770 | 900 |
2008/08/04 | 788 | 789 | 770 | 775 | 3,600 |
2008/08/01 | 775 | 790 | 772 | 782 | 11,000 |
2008/07/31 | 786 | 789 | 785 | 785 | 5,100 |
2008/07/30 | 788 | 790 | 785 | 787 | 4,800 |
2008/07/29 | 820 | 825 | 780 | 790 | 8,900 |
2008/07/28 | 797 | 830 | 797 | 800 | 2,700 |
2008/07/25 | 809 | 809 | 787 | 797 | 3,900 |
2008/07/24 | 787 | 815 | 786 | 807 | 6,600 |
2008/07/23 | 779 | 785 | 775 | 778 | 9,100 |
2008/07/22 | 765 | 765 | 758 | 759 | 2,400 |
2008/07/18 | 780 | 800 | 760 | 765 | 2,700 |
2008/07/17 | 770 | 770 | 766 | 766 | 2,400 |
2008/07/16 | 780 | 784 | 761 | 764 | 2,800 |
2008/07/15 | 800 | 800 | 784 | 784 | 3,300 |
2008/07/14 | 830 | 830 | 801 | 810 | 5,600 |
2008/07/11 | 831 | 838 | 830 | 830 | 800 |
2008/07/10 | 832 | 832 | 825 | 830 | 4,400 |
2008/07/09 | 835 | 835 | 822 | 825 | 8,800 |
2008/07/08 | 842 | 842 | 820 | 833 | 4,900 |
2008/07/07 | 842 | 855 | 842 | 852 | 4,300 |
2008/07/04 | 849 | 849 | 840 | 845 | 1,500 |
2008/07/03 | 856 | 856 | 830 | 849 | 4,400 |
2008/07/02 | 856 | 865 | 855 | 855 | 2,300 |
2008/07/01 | 840 | 849 | 840 | 849 | 1,600 |
2008/06/30 | 860 | 860 | 820 | 820 | 2,700 |
2008/06/27 | 873 | 876 | 860 | 860 | 6,200 |
2008/06/26 | 871 | 873 | 871 | 873 | 300 |
2008/06/25 | 875 | 875 | 866 | 866 | 1,100 |
2008/06/24 | 870 | 870 | 865 | 865 | 400 |
2008/06/23 | 870 | 875 | 870 | 870 | 1,400 |
2008/06/20 | 871 | 881 | 870 | 881 | 800 |
2008/06/19 | 881 | 885 | 875 | 875 | 2,400 |
2008/06/18 | 882 | 898 | 882 | 886 | 8,400 |
2008/06/17 | 895 | 899 | 882 | 887 | 2,000 |
2008/06/16 | 887 | 901 | 880 | 901 | 1,300 |
2008/06/13 | 896 | 896 | 870 | 870 | 12,000 |
2008/06/12 | 899 | 899 | 892 | 892 | 400 |
2008/06/11 | 890 | 900 | 890 | 900 | 1,600 |
2008/06/10 | 925 | 925 | 888 | 890 | 2,700 |
2008/06/09 | 905 | 905 | 888 | 888 | 4,000 |
2008/06/06 | 924 | 925 | 900 | 905 | 5,800 |
2008/06/05 | 920 | 920 | 910 | 919 | 5,400 |
2008/06/04 | 900 | 920 | 900 | 920 | 1,900 |
2008/06/03 | 899 | 899 | 899 | 899 | 1,100 |
2008/06/02 | 927 | 927 | 883 | 883 | 3,300 |
2008/05/30 | 865 | 900 | 865 | 877 | 5,200 |
2008/05/29 | 865 | 870 | 843 | 854 | 7,500 |
2008/05/28 | 903 | 906 | 876 | 882 | 6,300 |
2008/05/27 | 886 | 906 | 886 | 902 | 3,800 |
2008/05/26 | 914 | 940 | 911 | 920 | 2,300 |
2008/05/23 | 945 | 950 | 914 | 920 | 6,800 |
2008/05/22 | 949 | 950 | 935 | 943 | 6,100 |
2008/05/21 | 950 | 960 | 930 | 950 | 8,100 |
2008/05/20 | 940 | 950 | 939 | 950 | 10,200 |
2008/05/19 | 948 | 950 | 939 | 939 | 5,200 |
2008/05/16 | 930 | 939 | 925 | 938 | 4,400 |
2008/05/15 | 910 | 919 | 910 | 919 | 5,400 |
2008/05/14 | 900 | 902 | 899 | 900 | 5,400 |
2008/05/13 | 890 | 899 | 886 | 894 | 4,100 |
2008/05/12 | 887 | 887 | 880 | 885 | 1,800 |
2008/05/09 | 889 | 895 | 886 | 888 | 6,800 |
2008/05/08 | 880 | 895 | 880 | 895 | 4,600 |
2008/05/07 | 889 | 898 | 885 | 894 | 7,200 |
2008/05/02 | 895 | 904 | 881 | 883 | 6,200 |
2008/05/01 | 911 | 915 | 896 | 896 | 9,000 |
2008/04/30 | 875 | 909 | 871 | 909 | 10,300 |
2008/04/28 | 884 | 894 | 880 | 880 | 9,300 |
2008/04/25 | 850 | 885 | 850 | 880 | 9,400 |
2008/04/24 | 837 | 850 | 837 | 850 | 8,500 |
2008/04/23 | 829 | 839 | 825 | 839 | 3,900 |
2008/04/22 | 820 | 835 | 820 | 833 | 4,600 |
2008/04/21 | 800 | 824 | 800 | 824 | 8,900 |
2008/04/18 | 795 | 805 | 783 | 804 | 16,800 |
2008/04/17 | 781 | 795 | 781 | 795 | 1,600 |
2008/04/16 | 790 | 795 | 777 | 777 | 2,800 |
2008/04/15 | 785 | 790 | 780 | 789 | 2,700 |
2008/04/14 | 773 | 780 | 773 | 780 | 5,700 |
2008/04/11 | 774 | 775 | 773 | 773 | 2,200 |
2008/04/10 | 772 | 778 | 772 | 772 | 1,200 |
2008/04/09 | 774 | 775 | 770 | 772 | 3,500 |
2008/04/08 | 784 | 784 | 770 | 770 | 6,000 |
2008/04/07 | 786 | 788 | 779 | 785 | 3,000 |
2008/04/04 | 778 | 789 | 773 | 780 | 2,900 |
2008/04/03 | 762 | 800 | 762 | 786 | 6,500 |
2008/04/02 | 757 | 761 | 753 | 760 | 9,600 |
2008/04/01 | 748 | 772 | 747 | 753 | 3,000 |
2008/03/31 | 746 | 755 | 746 | 747 | 4,800 |
2008/03/28 | 730 | 762 | 730 | 746 | 9,000 |
2008/03/27 | 737 | 739 | 728 | 730 | 5,800 |
2008/03/26 | 736 | 741 | 735 | 737 | 4,100 |
2008/03/25 | 730 | 743 | 722 | 736 | 15,200 |
2008/03/24 | 725 | 726 | 715 | 715 | 5,200 |
2008/03/21 | 703 | 725 | 703 | 722 | 2,600 |
2008/03/19 | 707 | 707 | 700 | 700 | 8,500 |
2008/03/18 | 729 | 729 | 683 | 687 | 10,900 |
2008/03/17 | 741 | 741 | 705 | 720 | 5,700 |
2008/03/14 | 740 | 741 | 740 | 741 | 1,300 |
2008/03/13 | 730 | 755 | 727 | 735 | 2,900 |
2008/03/12 | 765 | 765 | 735 | 750 | 3,000 |
2008/03/11 | 740 | 743 | 720 | 725 | 18,600 |
2008/03/10 | 760 | 760 | 735 | 740 | 7,400 |
2008/03/07 | 760 | 770 | 760 | 760 | 5,200 |
2008/03/06 | 765 | 789 | 757 | 770 | 5,400 |
2008/03/05 | 781 | 781 | 755 | 765 | 5,500 |
2008/03/04 | 786 | 791 | 781 | 781 | 3,600 |
2008/03/03 | 798 | 802 | 783 | 785 | 7,500 |
2008/02/29 | 789 | 799 | 785 | 798 | 3,900 |
2008/02/28 | 779 | 785 | 779 | 781 | 4,500 |
2008/02/27 | 775 | 783 | 775 | 779 | 2,000 |
2008/02/26 | 775 | 780 | 772 | 772 | 6,200 |
2008/02/25 | 780 | 780 | 771 | 773 | 6,400 |
2008/02/22 | 790 | 790 | 778 | 778 | 4,000 |
2008/02/21 | 780 | 798 | 777 | 790 | 8,900 |
2008/02/20 | 775 | 780 | 775 | 777 | 10,900 |
2008/02/19 | 772 | 789 | 770 | 788 | 10,900 |
2008/02/18 | 746 | 756 | 736 | 754 | 5,100 |
2008/02/15 | 740 | 745 | 735 | 743 | 6,000 |
2008/02/14 | 759 | 759 | 742 | 745 | 2,300 |
2008/02/13 | 750 | 750 | 742 | 742 | 4,600 |
2008/02/12 | 785 | 785 | 740 | 740 | 8,000 |
2008/02/08 | 755 | 760 | 749 | 749 | 22,800 |
2008/02/07 | 750 | 757 | 750 | 752 | 3,500 |
2008/02/06 | 764 | 765 | 750 | 750 | 7,200 |
2008/02/05 | 799 | 800 | 761 | 764 | 9,400 |
2008/02/04 | 780 | 800 | 777 | 777 | 12,500 |
2008/02/01 | 781 | 799 | 775 | 776 | 13,300 |
2008/01/31 | 767 | 780 | 760 | 780 | 4,600 |
2008/01/30 | 774 | 787 | 765 | 767 | 8,100 |
2008/01/29 | 784 | 785 | 760 | 779 | 6,300 |
2008/01/28 | 766 | 766 | 740 | 754 | 16,600 |
2008/01/25 | 756 | 762 | 749 | 760 | 32,100 |
2008/01/24 | 750 | 760 | 749 | 749 | 11,900 |
2008/01/23 | 708 | 750 | 705 | 750 | 20,300 |
2008/01/22 | 710 | 710 | 702 | 708 | 16,100 |
2008/01/21 | 712 | 725 | 703 | 716 | 16,900 |
2008/01/18 | 705 | 740 | 705 | 730 | 11,100 |
2008/01/17 | 705 | 720 | 700 | 705 | 41,500 |
2008/01/16 | 738 | 738 | 700 | 701 | 32,900 |
2008/01/15 | 796 | 800 | 740 | 740 | 33,400 |
2008/01/11 | 795 | 800 | 780 | 790 | 23,500 |
2008/01/10 | 809 | 813 | 796 | 796 | 21,700 |
2008/01/09 | 808 | 814 | 801 | 808 | 9,200 |
2008/01/08 | 849 | 849 | 827 | 828 | 19,400 |
2008/01/07 | 865 | 865 | 848 | 848 | 12,200 |
2008/01/04 | 869 | 880 | 865 | 869 | 2,000 |