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 |
---|---|---|---|---|---|
2014/12/30 | 956 | 956 | 922 | 948 | 9,100 |
2014/12/29 | 935 | 965 | 922 | 949 | 13,800 |
2014/12/26 | 918 | 925 | 896 | 920 | 32,500 |
2014/12/25 | 915 | 923 | 913 | 920 | 17,400 |
2014/12/24 | 920 | 921 | 915 | 916 | 11,200 |
2014/12/22 | 929 | 930 | 915 | 917 | 15,900 |
2014/12/19 | 930 | 930 | 921 | 928 | 8,400 |
2014/12/18 | 923 | 928 | 916 | 919 | 14,500 |
2014/12/17 | 923 | 929 | 915 | 915 | 10,200 |
2014/12/16 | 936 | 939 | 924 | 926 | 15,500 |
2014/12/15 | 952 | 952 | 940 | 942 | 9,200 |
2014/12/12 | 952 | 959 | 952 | 952 | 3,300 |
2014/12/11 | 941 | 961 | 941 | 952 | 9,600 |
2014/12/10 | 962 | 971 | 962 | 962 | 6,100 |
2014/12/09 | 970 | 970 | 961 | 962 | 7,100 |
2014/12/08 | 973 | 975 | 969 | 974 | 10,200 |
2014/12/05 | 967 | 970 | 964 | 965 | 11,700 |
2014/12/04 | 969 | 969 | 966 | 967 | 20,000 |
2014/12/03 | 979 | 979 | 970 | 970 | 6,700 |
2014/12/02 | 975 | 980 | 966 | 967 | 23,200 |
2014/12/01 | 976 | 978 | 969 | 972 | 17,100 |
2014/11/28 | 971 | 976 | 971 | 976 | 13,300 |
2014/11/27 | 975 | 979 | 970 | 971 | 9,600 |
2014/11/26 | 972 | 991 | 972 | 975 | 19,800 |
2014/11/25 | 1,000 | 1,000 | 992 | 997 | 12,600 |
2014/11/21 | 998 | 1,000 | 992 | 996 | 7,700 |
2014/11/20 | 999 | 1,000 | 996 | 999 | 6,200 |
2014/11/19 | 1,001 | 1,001 | 994 | 996 | 6,800 |
2014/11/18 | 986 | 1,000 | 986 | 993 | 9,100 |
2014/11/17 | 991 | 1,000 | 982 | 987 | 15,300 |
2014/11/14 | 998 | 998 | 988 | 991 | 8,200 |
2014/11/13 | 995 | 1,000 | 988 | 990 | 16,600 |
2014/11/12 | 1,000 | 1,013 | 995 | 995 | 12,000 |
2014/11/11 | 1,000 | 1,020 | 999 | 1,015 | 8,300 |
2014/11/10 | 989 | 1,000 | 989 | 998 | 6,800 |
2014/11/07 | 1,045 | 1,045 | 985 | 988 | 40,900 |
2014/11/06 | 992 | 1,004 | 988 | 990 | 10,200 |
2014/11/05 | 990 | 994 | 968 | 992 | 14,000 |
2014/11/04 | 1,000 | 1,005 | 953 | 980 | 26,300 |
2014/10/31 | 989 | 995 | 963 | 995 | 6,100 |
2014/10/30 | 989 | 989 | 974 | 989 | 3,800 |
2014/10/29 | 965 | 988 | 965 | 987 | 3,300 |
2014/10/28 | 980 | 980 | 965 | 968 | 1,500 |
2014/10/27 | 958 | 990 | 940 | 980 | 12,700 |
2014/10/24 | 945 | 945 | 937 | 938 | 9,800 |
2014/10/23 | 944 | 948 | 943 | 945 | 2,800 |
2014/10/22 | 937 | 943 | 935 | 943 | 3,200 |
2014/10/21 | 941 | 950 | 931 | 934 | 4,600 |
2014/10/20 | 939 | 950 | 930 | 941 | 5,000 |
2014/10/17 | 950 | 950 | 918 | 927 | 6,900 |
2014/10/16 | 928 | 950 | 909 | 950 | 17,100 |
2014/10/15 | 938 | 938 | 923 | 935 | 6,900 |
2014/10/14 | 893 | 939 | 881 | 910 | 27,600 |
2014/10/10 | 911 | 943 | 911 | 916 | 21,400 |
2014/10/09 | 1,000 | 1,010 | 933 | 933 | 40,100 |
2014/10/08 | 977 | 1,000 | 970 | 995 | 26,100 |
2014/10/07 | 1,010 | 1,027 | 971 | 977 | 90,700 |
2014/10/06 | 1,035 | 1,055 | 1,035 | 1,055 | 67,200 |
2014/10/03 | 1,000 | 1,023 | 999 | 1,023 | 15,300 |
2014/10/02 | 1,023 | 1,034 | 1,005 | 1,006 | 25,400 |
2014/10/01 | 1,018 | 1,034 | 1,008 | 1,033 | 10,600 |
2014/09/30 | 1,048 | 1,048 | 1,016 | 1,021 | 18,000 |
2014/09/29 | 1,041 | 1,054 | 1,037 | 1,037 | 20,100 |
2014/09/26 | 1,009 | 1,055 | 1,009 | 1,040 | 32,900 |
2014/09/25 | 1,009 | 1,013 | 1,004 | 1,013 | 8,500 |
2014/09/24 | 1,008 | 1,008 | 1,002 | 1,008 | 5,400 |
2014/09/22 | 1,018 | 1,018 | 1,000 | 1,009 | 5,400 |
2014/09/19 | 1,014 | 1,016 | 1,001 | 1,007 | 6,900 |
2014/09/18 | 1,007 | 1,017 | 985 | 1,008 | 21,800 |
2014/09/17 | 1,010 | 1,010 | 1,004 | 1,007 | 9,600 |
2014/09/16 | 999 | 1,020 | 999 | 1,010 | 17,100 |
2014/09/12 | 1,001 | 1,010 | 998 | 999 | 4,700 |
2014/09/11 | 1,010 | 1,010 | 996 | 999 | 8,600 |
2014/09/10 | 1,011 | 1,014 | 995 | 1,004 | 18,300 |
2014/09/09 | 993 | 1,013 | 993 | 1,007 | 19,300 |
2014/09/08 | 990 | 996 | 990 | 991 | 11,000 |
2014/09/05 | 986 | 994 | 983 | 983 | 9,500 |
2014/09/04 | 980 | 989 | 980 | 982 | 4,900 |
2014/09/03 | 975 | 982 | 975 | 979 | 4,900 |
2014/09/02 | 990 | 990 | 976 | 982 | 7,800 |
2014/09/01 | 991 | 991 | 970 | 987 | 7,400 |
2014/08/29 | 984 | 987 | 975 | 980 | 7,800 |
2014/08/28 | 987 | 990 | 982 | 983 | 6,300 |
2014/08/27 | 968 | 982 | 967 | 982 | 2,900 |
2014/08/26 | 965 | 973 | 965 | 967 | 4,600 |
2014/08/25 | 971 | 974 | 961 | 961 | 21,500 |
2014/08/22 | 979 | 989 | 975 | 979 | 7,700 |
2014/08/21 | 972 | 988 | 972 | 984 | 5,100 |
2014/08/20 | 987 | 996 | 970 | 975 | 15,500 |
2014/08/19 | 1,004 | 1,005 | 978 | 983 | 49,100 |
2014/08/18 | 979 | 1,000 | 979 | 999 | 9,200 |
2014/08/15 | 977 | 1,005 | 975 | 985 | 17,400 |
2014/08/14 | 997 | 1,003 | 980 | 980 | 19,400 |
2014/08/13 | 990 | 998 | 982 | 997 | 11,400 |
2014/08/12 | 1,006 | 1,007 | 970 | 990 | 9,300 |
2014/08/11 | 1,005 | 1,007 | 970 | 1,007 | 46,000 |
2014/08/08 | 992 | 1,001 | 983 | 989 | 21,700 |
2014/08/07 | 1,014 | 1,021 | 1,000 | 1,001 | 19,500 |
2014/08/06 | 1,016 | 1,027 | 991 | 1,014 | 48,600 |
2014/08/05 | 1,032 | 1,033 | 1,003 | 1,028 | 42,000 |
2014/08/04 | 1,017 | 1,032 | 998 | 1,032 | 72,400 |
2014/08/01 | 978 | 1,036 | 975 | 1,023 | 135,500 |
2014/07/31 | 975 | 980 | 966 | 970 | 18,900 |
2014/07/30 | 962 | 974 | 962 | 971 | 8,000 |
2014/07/29 | 949 | 980 | 949 | 961 | 25,400 |
2014/07/28 | 945 | 945 | 934 | 945 | 7,000 |
2014/07/25 | 940 | 943 | 931 | 934 | 8,600 |
2014/07/24 | 938 | 945 | 933 | 934 | 10,300 |
2014/07/23 | 923 | 938 | 923 | 938 | 13,700 |
2014/07/22 | 918 | 930 | 918 | 923 | 9,300 |
2014/07/18 | 920 | 932 | 919 | 919 | 22,900 |
2014/07/17 | 960 | 960 | 926 | 927 | 56,900 |
2014/07/16 | 963 | 972 | 950 | 964 | 19,200 |
2014/07/15 | 948 | 982 | 940 | 980 | 31,200 |
2014/07/14 | 949 | 950 | 934 | 948 | 23,600 |
2014/07/11 | 954 | 964 | 932 | 938 | 69,900 |
2014/07/10 | 1,010 | 1,020 | 964 | 966 | 102,800 |
2014/07/09 | 1,000 | 1,120 | 981 | 1,036 | 490,800 |
2014/07/08 | 1,090 | 1,090 | 1,065 | 1,090 | 312,100 |
2014/07/07 | 911 | 940 | 910 | 940 | 67,400 |
2014/07/04 | 890 | 900 | 880 | 899 | 28,700 |
2014/07/03 | 882 | 883 | 876 | 880 | 3,000 |
2014/07/02 | 886 | 886 | 870 | 876 | 7,000 |
2014/07/01 | 875 | 880 | 870 | 880 | 4,400 |
2014/06/30 | 862 | 875 | 862 | 875 | 3,200 |
2014/06/27 | 883 | 884 | 863 | 867 | 3,900 |
2014/06/26 | 868 | 887 | 868 | 883 | 18,000 |
2014/06/25 | 857 | 870 | 857 | 870 | 1,400 |
2014/06/24 | 855 | 865 | 852 | 865 | 5,200 |
2014/06/23 | 868 | 868 | 857 | 859 | 1,600 |
2014/06/20 | 866 | 866 | 859 | 860 | 3,200 |
2014/06/19 | 854 | 865 | 854 | 859 | 8,800 |
2014/06/18 | 850 | 851 | 849 | 850 | 4,000 |
2014/06/17 | 848 | 850 | 847 | 850 | 2,500 |
2014/06/16 | 845 | 858 | 845 | 849 | 11,100 |
2014/06/13 | 836 | 850 | 831 | 847 | 12,700 |
2014/06/12 | 837 | 843 | 836 | 839 | 5,200 |
2014/06/11 | 836 | 844 | 836 | 840 | 3,700 |
2014/06/10 | 848 | 852 | 840 | 844 | 8,000 |
2014/06/09 | 858 | 859 | 850 | 850 | 7,600 |
2014/06/06 | 845 | 850 | 845 | 850 | 2,700 |
2014/06/05 | 844 | 845 | 840 | 845 | 6,300 |
2014/06/04 | 849 | 850 | 847 | 847 | 3,200 |
2014/06/03 | 854 | 856 | 849 | 849 | 9,000 |
2014/06/02 | 856 | 857 | 841 | 853 | 11,300 |
2014/05/30 | 866 | 871 | 851 | 851 | 20,400 |
2014/05/29 | 909 | 910 | 850 | 863 | 92,700 |
2014/05/28 | 826 | 835 | 820 | 835 | 17,600 |
2014/05/27 | 846 | 849 | 845 | 847 | 16,800 |
2014/05/26 | 845 | 848 | 843 | 844 | 11,100 |
2014/05/23 | 844 | 845 | 837 | 845 | 6,200 |
2014/05/22 | 844 | 845 | 836 | 845 | 7,600 |
2014/05/21 | 839 | 846 | 837 | 842 | 5,900 |
2014/05/20 | 841 | 844 | 837 | 840 | 4,500 |
2014/05/19 | 845 | 845 | 838 | 838 | 11,200 |
2014/05/16 | 849 | 850 | 839 | 843 | 7,900 |
2014/05/15 | 847 | 849 | 843 | 849 | 4,700 |
2014/05/14 | 842 | 846 | 841 | 846 | 2,600 |
2014/05/13 | 845 | 846 | 840 | 842 | 5,100 |
2014/05/12 | 840 | 848 | 840 | 845 | 2,300 |
2014/05/09 | 840 | 850 | 840 | 840 | 14,000 |
2014/05/08 | 843 | 845 | 841 | 842 | 7,200 |
2014/05/07 | 845 | 846 | 841 | 843 | 2,800 |
2014/05/02 | 846 | 847 | 844 | 847 | 3,900 |
2014/05/01 | 845 | 846 | 835 | 846 | 4,700 |
2014/04/30 | 837 | 839 | 834 | 835 | 8,100 |
2014/04/28 | 840 | 843 | 837 | 837 | 4,000 |
2014/04/25 | 839 | 849 | 836 | 840 | 6,000 |
2014/04/24 | 848 | 848 | 843 | 845 | 1,900 |
2014/04/23 | 843 | 843 | 840 | 840 | 900 |
2014/04/22 | 847 | 847 | 845 | 845 | 7,600 |
2014/04/21 | 842 | 848 | 840 | 840 | 8,000 |
2014/04/18 | 847 | 849 | 841 | 842 | 3,800 |
2014/04/17 | 848 | 848 | 837 | 840 | 6,900 |
2014/04/16 | 842 | 849 | 836 | 849 | 6,400 |
2014/04/15 | 840 | 843 | 830 | 842 | 2,000 |
2014/04/14 | 834 | 840 | 829 | 840 | 6,100 |
2014/04/11 | 826 | 834 | 820 | 834 | 10,800 |
2014/04/10 | 843 | 843 | 830 | 831 | 3,200 |
2014/04/09 | 847 | 847 | 830 | 830 | 8,000 |
2014/04/08 | 840 | 841 | 825 | 840 | 11,300 |
2014/04/07 | 845 | 850 | 840 | 845 | 7,700 |
2014/04/04 | 850 | 851 | 845 | 848 | 7,100 |
2014/04/03 | 846 | 847 | 841 | 844 | 8,600 |
2014/04/02 | 844 | 851 | 840 | 845 | 16,300 |
2014/04/01 | 835 | 851 | 835 | 843 | 20,100 |
2014/03/31 | 825 | 830 | 820 | 830 | 5,300 |
2014/03/28 | 820 | 825 | 820 | 825 | 3,500 |
2014/03/27 | 810 | 823 | 810 | 820 | 1,800 |
2014/03/26 | 812 | 815 | 812 | 815 | 2,100 |
2014/03/25 | 810 | 812 | 810 | 812 | 1,700 |
2014/03/24 | 815 | 815 | 809 | 809 | 4,000 |
2014/03/20 | 815 | 815 | 809 | 814 | 3,900 |
2014/03/19 | 817 | 817 | 815 | 815 | 1,500 |
2014/03/18 | 815 | 825 | 810 | 813 | 3,500 |
2014/03/17 | 810 | 810 | 805 | 807 | 1,600 |
2014/03/14 | 825 | 830 | 811 | 811 | 9,100 |
2014/03/13 | 824 | 827 | 822 | 827 | 13,600 |
2014/03/12 | 813 | 822 | 813 | 822 | 9,600 |
2014/03/11 | 811 | 816 | 811 | 813 | 1,000 |
2014/03/10 | 811 | 820 | 810 | 820 | 2,900 |
2014/03/07 | 812 | 812 | 810 | 812 | 1,500 |
2014/03/06 | 815 | 819 | 809 | 810 | 2,800 |
2014/03/05 | 820 | 820 | 815 | 815 | 700 |
2014/03/04 | 818 | 818 | 811 | 814 | 700 |
2014/03/03 | 830 | 830 | 806 | 820 | 5,500 |
2014/02/28 | 817 | 817 | 807 | 807 | 6,800 |
2014/02/27 | 813 | 817 | 813 | 817 | 600 |
2014/02/26 | 819 | 819 | 818 | 818 | 400 |
2014/02/25 | 810 | 819 | 810 | 819 | 1,300 |
2014/02/24 | 808 | 814 | 808 | 813 | 700 |
2014/02/21 | 812 | 816 | 802 | 806 | 2,600 |
2014/02/20 | 818 | 818 | 800 | 809 | 5,000 |
2014/02/19 | 817 | 825 | 809 | 820 | 4,400 |
2014/02/18 | 808 | 813 | 801 | 813 | 5,800 |
2014/02/17 | 817 | 817 | 797 | 804 | 10,900 |
2014/02/14 | 814 | 822 | 806 | 806 | 2,200 |
2014/02/13 | 823 | 825 | 814 | 814 | 4,500 |
2014/02/12 | 818 | 820 | 812 | 820 | 3,900 |
2014/02/10 | 810 | 818 | 808 | 818 | 2,700 |
2014/02/07 | 805 | 809 | 805 | 807 | 1,100 |
2014/02/06 | 793 | 804 | 793 | 804 | 1,600 |
2014/02/05 | 793 | 808 | 793 | 793 | 3,700 |
2014/02/04 | 800 | 800 | 791 | 793 | 10,600 |
2014/02/03 | 805 | 821 | 804 | 805 | 2,600 |
2014/01/31 | 820 | 820 | 810 | 810 | 3,200 |
2014/01/30 | 818 | 819 | 800 | 816 | 10,600 |
2014/01/29 | 835 | 839 | 828 | 838 | 4,300 |
2014/01/28 | 806 | 837 | 806 | 835 | 9,200 |
2014/01/27 | 809 | 809 | 800 | 805 | 13,000 |
2014/01/24 | 826 | 839 | 817 | 819 | 17,300 |
2014/01/23 | 839 | 845 | 832 | 843 | 12,500 |
2014/01/22 | 839 | 840 | 820 | 837 | 21,400 |
2014/01/21 | 847 | 848 | 837 | 838 | 5,400 |
2014/01/20 | 843 | 848 | 838 | 848 | 8,300 |
2014/01/17 | 850 | 853 | 842 | 844 | 7,000 |
2014/01/16 | 850 | 853 | 836 | 850 | 18,700 |
2014/01/15 | 837 | 843 | 828 | 836 | 10,100 |
2014/01/14 | 828 | 836 | 822 | 832 | 11,500 |
2014/01/10 | 834 | 839 | 828 | 837 | 7,100 |
2014/01/09 | 839 | 839 | 829 | 829 | 10,200 |
2014/01/08 | 809 | 844 | 809 | 834 | 30,100 |
2014/01/07 | 810 | 810 | 806 | 809 | 5,400 |
2014/01/06 | 812 | 815 | 810 | 811 | 10,500 |