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 |
---|---|---|---|---|---|
2010/12/30 | 730 | 734 | 730 | 730 | 3,400 |
2010/12/29 | 728 | 733 | 726 | 730 | 2,100 |
2010/12/28 | 720 | 728 | 720 | 725 | 2,800 |
2010/12/27 | 714 | 720 | 714 | 720 | 6,000 |
2010/12/24 | 720 | 720 | 712 | 714 | 4,600 |
2010/12/22 | 710 | 720 | 710 | 713 | 2,900 |
2010/12/21 | 705 | 715 | 705 | 711 | 3,600 |
2010/12/20 | 714 | 718 | 705 | 705 | 4,400 |
2010/12/17 | 712 | 723 | 702 | 710 | 4,500 |
2010/12/16 | 707 | 710 | 701 | 710 | 5,100 |
2010/12/15 | 723 | 723 | 699 | 710 | 8,400 |
2010/12/14 | 725 | 725 | 712 | 712 | 5,000 |
2010/12/13 | 730 | 730 | 720 | 720 | 3,200 |
2010/12/10 | 735 | 735 | 734 | 734 | 700 |
2010/12/09 | 730 | 735 | 724 | 734 | 6,200 |
2010/12/08 | 728 | 730 | 728 | 730 | 10,500 |
2010/12/07 | 724 | 728 | 724 | 728 | 1,400 |
2010/12/06 | 725 | 729 | 724 | 724 | 5,500 |
2010/12/03 | 719 | 724 | 719 | 724 | 5,300 |
2010/12/02 | 714 | 715 | 709 | 715 | 3,500 |
2010/12/01 | 705 | 709 | 702 | 709 | 6,000 |
2010/11/30 | 708 | 708 | 705 | 705 | 3,100 |
2010/11/29 | 701 | 703 | 701 | 703 | 1,300 |
2010/11/26 | 702 | 709 | 701 | 701 | 4,600 |
2010/11/25 | 713 | 713 | 708 | 712 | 5,800 |
2010/11/24 | 709 | 712 | 708 | 711 | 4,100 |
2010/11/22 | 709 | 710 | 706 | 709 | 4,500 |
2010/11/19 | 709 | 709 | 702 | 703 | 3,100 |
2010/11/18 | 696 | 708 | 696 | 708 | 1,500 |
2010/11/17 | 700 | 700 | 700 | 700 | 2,100 |
2010/11/16 | 701 | 701 | 701 | 701 | 200 |
2010/11/15 | 700 | 710 | 700 | 710 | 2,100 |
2010/11/12 | 700 | 709 | 699 | 709 | 2,100 |
2010/11/11 | 708 | 710 | 700 | 704 | 4,800 |
2010/11/10 | 700 | 705 | 700 | 705 | 1,800 |
2010/11/09 | 700 | 705 | 699 | 699 | 2,300 |
2010/11/08 | 700 | 705 | 700 | 705 | 600 |
2010/11/05 | 700 | 705 | 700 | 705 | 400 |
2010/11/04 | 700 | 700 | 685 | 700 | 1,000 |
2010/11/02 | 688 | 688 | 687 | 687 | 600 |
2010/11/01 | 690 | 690 | 690 | 690 | 2,200 |
2010/10/29 | 695 | 695 | 690 | 690 | 1,300 |
2010/10/28 | 690 | 704 | 687 | 690 | 1,500 |
2010/10/27 | 689 | 695 | 687 | 687 | 4,100 |
2010/10/26 | 690 | 690 | 682 | 690 | 2,900 |
2010/10/25 | 682 | 690 | 682 | 690 | 600 |
2010/10/22 | 682 | 682 | 670 | 670 | 500 |
2010/10/21 | 687 | 687 | 687 | 687 | 100 |
2010/10/20 | 686 | 686 | 686 | 686 | 100 |
2010/10/19 | 687 | 710 | 687 | 710 | 700 |
2010/10/18 | 0 | 0 | 0 | 712 | 0 |
2010/10/15 | 712 | 712 | 712 | 712 | 200 |
2010/10/14 | 712 | 712 | 712 | 712 | 2,200 |
2010/10/13 | 670 | 710 | 670 | 710 | 5,200 |
2010/10/12 | 697 | 697 | 677 | 677 | 2,800 |
2010/10/08 | 699 | 699 | 695 | 695 | 5,100 |
2010/10/07 | 695 | 699 | 694 | 699 | 1,600 |
2010/10/06 | 706 | 706 | 683 | 695 | 3,900 |
2010/10/05 | 700 | 710 | 700 | 704 | 2,400 |
2010/10/04 | 710 | 710 | 700 | 700 | 1,200 |
2010/10/01 | 701 | 710 | 701 | 701 | 3,500 |
2010/09/30 | 705 | 707 | 701 | 701 | 3,600 |
2010/09/29 | 701 | 701 | 700 | 701 | 1,500 |
2010/09/28 | 679 | 690 | 679 | 690 | 2,700 |
2010/09/27 | 675 | 679 | 675 | 679 | 400 |
2010/09/24 | 670 | 670 | 669 | 670 | 2,900 |
2010/09/22 | 673 | 680 | 670 | 680 | 3,300 |
2010/09/21 | 680 | 680 | 672 | 675 | 2,300 |
2010/09/17 | 684 | 684 | 670 | 680 | 1,200 |
2010/09/16 | 680 | 684 | 675 | 684 | 2,800 |
2010/09/15 | 675 | 679 | 675 | 679 | 1,600 |
2010/09/14 | 678 | 678 | 673 | 675 | 600 |
2010/09/13 | 672 | 675 | 671 | 672 | 2,000 |
2010/09/10 | 659 | 668 | 658 | 668 | 10,400 |
2010/09/09 | 657 | 669 | 657 | 658 | 4,500 |
2010/09/08 | 657 | 657 | 657 | 657 | 500 |
2010/09/07 | 656 | 660 | 656 | 656 | 1,800 |
2010/09/06 | 665 | 665 | 655 | 655 | 3,000 |
2010/09/03 | 660 | 660 | 655 | 655 | 2,300 |
2010/09/02 | 660 | 660 | 655 | 655 | 200 |
2010/09/01 | 651 | 652 | 651 | 651 | 2,700 |
2010/08/31 | 660 | 660 | 651 | 651 | 1,600 |
2010/08/30 | 649 | 660 | 649 | 650 | 1,800 |
2010/08/27 | 642 | 648 | 642 | 648 | 400 |
2010/08/26 | 0 | 0 | 0 | 637 | 0 |
2010/08/25 | 651 | 655 | 637 | 637 | 2,000 |
2010/08/24 | 660 | 660 | 652 | 652 | 500 |
2010/08/23 | 660 | 660 | 659 | 659 | 400 |
2010/08/20 | 660 | 660 | 660 | 660 | 100 |
2010/08/19 | 655 | 660 | 655 | 660 | 1,000 |
2010/08/18 | 662 | 670 | 662 | 670 | 1,200 |
2010/08/17 | 650 | 654 | 650 | 654 | 3,100 |
2010/08/16 | 0 | 0 | 0 | 650 | 0 |
2010/08/13 | 649 | 650 | 645 | 650 | 2,300 |
2010/08/12 | 645 | 645 | 645 | 645 | 2,300 |
2010/08/11 | 655 | 655 | 648 | 648 | 1,600 |
2010/08/10 | 656 | 660 | 651 | 651 | 6,500 |
2010/08/09 | 653 | 656 | 653 | 655 | 900 |
2010/08/06 | 653 | 653 | 650 | 653 | 1,400 |
2010/08/05 | 653 | 655 | 652 | 655 | 700 |
2010/08/04 | 654 | 654 | 651 | 652 | 1,700 |
2010/08/03 | 651 | 653 | 651 | 653 | 1,900 |
2010/08/02 | 665 | 665 | 652 | 653 | 1,800 |
2010/07/30 | 660 | 660 | 660 | 660 | 200 |
2010/07/29 | 669 | 670 | 654 | 670 | 1,700 |
2010/07/28 | 665 | 665 | 651 | 651 | 2,900 |
2010/07/27 | 670 | 670 | 651 | 665 | 5,000 |
2010/07/26 | 664 | 664 | 650 | 650 | 700 |
2010/07/23 | 660 | 668 | 640 | 660 | 1,800 |
2010/07/22 | 651 | 651 | 635 | 636 | 3,100 |
2010/07/21 | 670 | 670 | 655 | 655 | 3,500 |
2010/07/20 | 698 | 698 | 672 | 675 | 4,400 |
2010/07/16 | 680 | 681 | 679 | 680 | 2,700 |
2010/07/15 | 690 | 694 | 688 | 692 | 2,100 |
2010/07/14 | 695 | 695 | 686 | 690 | 1,000 |
2010/07/13 | 695 | 695 | 695 | 695 | 100 |
2010/07/12 | 705 | 715 | 695 | 695 | 7,500 |
2010/07/09 | 671 | 695 | 671 | 695 | 5,300 |
2010/07/08 | 676 | 678 | 671 | 671 | 1,500 |
2010/07/07 | 673 | 676 | 666 | 666 | 400 |
2010/07/06 | 646 | 668 | 646 | 668 | 500 |
2010/07/05 | 666 | 667 | 666 | 667 | 500 |
2010/07/02 | 630 | 649 | 630 | 649 | 1,400 |
2010/07/01 | 665 | 665 | 630 | 631 | 3,000 |
2010/06/30 | 655 | 674 | 655 | 660 | 3,100 |
2010/06/29 | 699 | 699 | 695 | 695 | 700 |
2010/06/28 | 699 | 702 | 699 | 699 | 3,000 |
2010/06/25 | 700 | 700 | 699 | 699 | 1,000 |
2010/06/24 | 700 | 702 | 700 | 701 | 600 |
2010/06/23 | 701 | 701 | 700 | 700 | 1,000 |
2010/06/22 | 715 | 715 | 700 | 700 | 2,300 |
2010/06/21 | 704 | 704 | 700 | 700 | 700 |
2010/06/18 | 701 | 702 | 700 | 700 | 4,200 |
2010/06/17 | 709 | 709 | 701 | 701 | 1,200 |
2010/06/16 | 701 | 715 | 700 | 715 | 5,100 |
2010/06/15 | 702 | 708 | 702 | 708 | 500 |
2010/06/14 | 702 | 702 | 680 | 701 | 2,800 |
2010/06/11 | 707 | 707 | 707 | 707 | 300 |
2010/06/10 | 703 | 706 | 703 | 706 | 700 |
2010/06/09 | 709 | 709 | 701 | 701 | 3,800 |
2010/06/08 | 709 | 709 | 709 | 709 | 100 |
2010/06/07 | 713 | 713 | 705 | 705 | 2,300 |
2010/06/04 | 708 | 711 | 708 | 711 | 1,600 |
2010/06/03 | 727 | 727 | 723 | 723 | 3,300 |
2010/06/02 | 720 | 725 | 720 | 723 | 5,000 |
2010/06/01 | 720 | 720 | 720 | 720 | 2,100 |
2010/05/31 | 720 | 720 | 701 | 720 | 3,200 |
2010/05/28 | 701 | 710 | 701 | 701 | 3,800 |
2010/05/27 | 688 | 700 | 671 | 695 | 5,100 |
2010/05/26 | 720 | 730 | 718 | 718 | 8,300 |
2010/05/25 | 744 | 744 | 730 | 733 | 3,800 |
2010/05/24 | 749 | 749 | 740 | 740 | 800 |
2010/05/21 | 719 | 732 | 718 | 723 | 5,800 |
2010/05/20 | 759 | 759 | 730 | 740 | 5,000 |
2010/05/19 | 773 | 773 | 735 | 764 | 7,200 |
2010/05/18 | 780 | 780 | 770 | 773 | 2,200 |
2010/05/17 | 788 | 788 | 780 | 787 | 2,300 |
2010/05/14 | 785 | 785 | 780 | 780 | 2,800 |
2010/05/13 | 776 | 783 | 776 | 780 | 2,300 |
2010/05/12 | 791 | 791 | 771 | 771 | 2,400 |
2010/05/11 | 790 | 790 | 776 | 776 | 2,200 |
2010/05/10 | 759 | 785 | 759 | 785 | 2,700 |
2010/05/07 | 780 | 785 | 743 | 760 | 9,400 |
2010/05/06 | 795 | 806 | 789 | 799 | 6,900 |
2010/04/30 | 805 | 805 | 790 | 796 | 5,100 |
2010/04/28 | 805 | 805 | 796 | 799 | 8,500 |
2010/04/27 | 810 | 810 | 800 | 805 | 5,100 |
2010/04/26 | 777 | 812 | 777 | 796 | 12,700 |
2010/04/23 | 790 | 790 | 775 | 775 | 3,400 |
2010/04/22 | 774 | 775 | 771 | 775 | 2,500 |
2010/04/21 | 780 | 787 | 777 | 777 | 3,700 |
2010/04/20 | 805 | 805 | 780 | 782 | 5,600 |
2010/04/19 | 790 | 797 | 781 | 781 | 5,300 |
2010/04/16 | 810 | 810 | 800 | 801 | 4,500 |
2010/04/15 | 804 | 810 | 804 | 810 | 2,100 |
2010/04/14 | 802 | 815 | 790 | 803 | 27,400 |
2010/04/13 | 807 | 818 | 797 | 797 | 12,900 |
2010/04/12 | 800 | 807 | 797 | 807 | 11,500 |
2010/04/09 | 789 | 800 | 788 | 797 | 4,800 |
2010/04/08 | 789 | 802 | 788 | 788 | 5,900 |
2010/04/07 | 798 | 801 | 785 | 788 | 6,000 |
2010/04/06 | 795 | 800 | 783 | 799 | 18,000 |
2010/04/05 | 761 | 779 | 755 | 770 | 9,000 |
2010/04/02 | 778 | 778 | 752 | 760 | 4,600 |
2010/04/01 | 768 | 779 | 750 | 777 | 4,000 |
2010/03/31 | 742 | 765 | 739 | 765 | 9,500 |
2010/03/30 | 760 | 765 | 741 | 741 | 4,000 |
2010/03/29 | 711 | 755 | 702 | 750 | 13,500 |
2010/03/26 | 710 | 719 | 710 | 711 | 7,200 |
2010/03/25 | 695 | 710 | 695 | 710 | 6,400 |
2010/03/24 | 695 | 712 | 685 | 685 | 12,600 |
2010/03/23 | 685 | 691 | 680 | 688 | 7,000 |
2010/03/19 | 663 | 675 | 663 | 673 | 1,700 |
2010/03/18 | 685 | 685 | 672 | 672 | 1,800 |
2010/03/17 | 680 | 685 | 680 | 680 | 1,300 |
2010/03/16 | 683 | 685 | 675 | 680 | 2,800 |
2010/03/15 | 689 | 700 | 689 | 689 | 16,000 |
2010/03/12 | 675 | 690 | 674 | 689 | 4,000 |
2010/03/11 | 660 | 675 | 660 | 670 | 3,400 |
2010/03/10 | 645 | 650 | 641 | 650 | 6,200 |
2010/03/09 | 642 | 650 | 642 | 642 | 5,400 |
2010/03/08 | 625 | 643 | 625 | 643 | 2,600 |
2010/03/05 | 625 | 625 | 625 | 625 | 1,900 |
2010/03/04 | 630 | 630 | 625 | 626 | 900 |
2010/03/03 | 630 | 630 | 630 | 630 | 500 |
2010/03/02 | 630 | 630 | 625 | 625 | 3,400 |
2010/03/01 | 630 | 630 | 629 | 630 | 2,100 |
2010/02/26 | 629 | 638 | 629 | 629 | 4,300 |
2010/02/24 | 621 | 629 | 618 | 629 | 1,100 |
2010/02/23 | 630 | 630 | 617 | 618 | 5,600 |
2010/02/22 | 626 | 630 | 610 | 630 | 12,100 |
2010/02/19 | 608 | 608 | 608 | 608 | 500 |
2010/02/18 | 610 | 623 | 604 | 623 | 3,900 |
2010/02/17 | 607 | 610 | 601 | 610 | 2,500 |
2010/02/16 | 610 | 610 | 605 | 610 | 5,500 |
2010/02/15 | 605 | 630 | 605 | 620 | 2,500 |
2010/02/12 | 604 | 610 | 604 | 604 | 1,400 |
2010/02/10 | 608 | 608 | 603 | 603 | 3,700 |
2010/02/09 | 601 | 606 | 601 | 602 | 1,600 |
2010/02/08 | 601 | 601 | 600 | 601 | 300 |
2010/02/05 | 600 | 603 | 600 | 603 | 3,400 |
2010/02/04 | 606 | 619 | 603 | 603 | 3,300 |
2010/02/03 | 607 | 607 | 603 | 603 | 700 |
2010/02/02 | 605 | 610 | 605 | 606 | 3,700 |
2010/02/01 | 606 | 620 | 605 | 610 | 1,700 |
2010/01/29 | 620 | 620 | 610 | 610 | 1,800 |
2010/01/28 | 605 | 620 | 603 | 620 | 5,700 |
2010/01/27 | 621 | 621 | 603 | 603 | 2,000 |
2010/01/26 | 614 | 619 | 611 | 611 | 2,500 |
2010/01/25 | 612 | 615 | 612 | 614 | 900 |
2010/01/22 | 606 | 610 | 601 | 610 | 4,900 |
2010/01/21 | 601 | 615 | 600 | 615 | 6,700 |
2010/01/20 | 620 | 620 | 620 | 620 | 100 |
2010/01/19 | 612 | 612 | 605 | 610 | 16,600 |
2010/01/18 | 629 | 629 | 610 | 613 | 3,800 |
2010/01/15 | 632 | 632 | 631 | 631 | 1,300 |
2010/01/14 | 630 | 641 | 615 | 641 | 5,300 |
2010/01/13 | 624 | 640 | 624 | 630 | 8,000 |
2010/01/12 | 593 | 624 | 593 | 624 | 9,400 |
2010/01/08 | 590 | 590 | 590 | 590 | 100 |
2010/01/07 | 589 | 589 | 585 | 585 | 1,300 |
2010/01/06 | 580 | 598 | 580 | 598 | 1,000 |
2010/01/05 | 583 | 593 | 583 | 593 | 500 |
2010/01/04 | 592 | 600 | 580 | 580 | 4,500 |