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 |
---|---|---|---|---|---|
2016/12/30 | 1,021 | 1,025 | 1,020 | 1,020 | 8,300 |
2016/12/29 | 1,027 | 1,027 | 1,011 | 1,021 | 29,200 |
2016/12/28 | 1,020 | 1,028 | 1,017 | 1,022 | 23,200 |
2016/12/27 | 1,017 | 1,030 | 1,011 | 1,017 | 65,400 |
2016/12/26 | 993 | 999 | 993 | 995 | 3,100 |
2016/12/22 | 1,000 | 1,001 | 991 | 991 | 13,900 |
2016/12/21 | 1,008 | 1,008 | 999 | 999 | 4,400 |
2016/12/20 | 1,000 | 1,004 | 998 | 1,000 | 14,900 |
2016/12/19 | 1,000 | 1,002 | 994 | 999 | 4,600 |
2016/12/16 | 1,010 | 1,010 | 995 | 1,000 | 11,900 |
2016/12/15 | 1,010 | 1,010 | 998 | 1,007 | 8,300 |
2016/12/14 | 1,013 | 1,013 | 993 | 1,009 | 17,500 |
2016/12/13 | 1,009 | 1,020 | 1,000 | 1,014 | 18,300 |
2016/12/12 | 1,008 | 1,030 | 1,008 | 1,016 | 13,600 |
2016/12/09 | 1,029 | 1,029 | 1,005 | 1,017 | 16,500 |
2016/12/08 | 1,013 | 1,025 | 1,010 | 1,022 | 12,000 |
2016/12/07 | 1,035 | 1,035 | 1,007 | 1,013 | 17,400 |
2016/12/06 | 1,040 | 1,041 | 1,015 | 1,020 | 68,500 |
2016/12/05 | 989 | 1,005 | 986 | 996 | 37,600 |
2016/12/02 | 985 | 985 | 978 | 983 | 5,900 |
2016/12/01 | 988 | 994 | 980 | 985 | 26,500 |
2016/11/30 | 987 | 998 | 986 | 990 | 10,200 |
2016/11/29 | 980 | 987 | 973 | 986 | 13,800 |
2016/11/28 | 974 | 983 | 970 | 980 | 12,700 |
2016/11/25 | 1,009 | 1,009 | 989 | 995 | 17,600 |
2016/11/24 | 1,000 | 1,014 | 999 | 1,008 | 16,200 |
2016/11/22 | 1,000 | 1,000 | 991 | 997 | 6,600 |
2016/11/21 | 1,000 | 1,010 | 991 | 1,002 | 22,700 |
2016/11/18 | 981 | 992 | 981 | 986 | 10,900 |
2016/11/17 | 975 | 980 | 972 | 975 | 6,700 |
2016/11/16 | 981 | 983 | 974 | 975 | 17,300 |
2016/11/15 | 973 | 980 | 971 | 979 | 5,800 |
2016/11/14 | 973 | 982 | 963 | 981 | 2,300 |
2016/11/11 | 974 | 980 | 968 | 973 | 11,800 |
2016/11/10 | 961 | 980 | 961 | 974 | 10,300 |
2016/11/09 | 980 | 985 | 926 | 938 | 22,200 |
2016/11/08 | 987 | 987 | 976 | 981 | 7,400 |
2016/11/07 | 966 | 999 | 966 | 982 | 19,500 |
2016/11/04 | 987 | 988 | 926 | 979 | 40,000 |
2016/11/02 | 1,011 | 1,024 | 1,000 | 1,000 | 19,100 |
2016/11/01 | 1,030 | 1,046 | 1,020 | 1,031 | 37,700 |
2016/10/31 | 1,009 | 1,035 | 1,009 | 1,016 | 25,300 |
2016/10/28 | 1,001 | 1,012 | 1,001 | 1,006 | 6,000 |
2016/10/27 | 1,010 | 1,010 | 996 | 998 | 6,500 |
2016/10/26 | 1,009 | 1,014 | 996 | 998 | 20,100 |
2016/10/25 | 989 | 1,009 | 987 | 1,009 | 19,400 |
2016/10/24 | 974 | 987 | 974 | 987 | 5,800 |
2016/10/21 | 975 | 980 | 973 | 980 | 4,000 |
2016/10/20 | 973 | 980 | 972 | 973 | 8,000 |
2016/10/19 | 973 | 975 | 973 | 973 | 500 |
2016/10/18 | 980 | 980 | 970 | 976 | 8,000 |
2016/10/17 | 980 | 980 | 970 | 970 | 13,500 |
2016/10/14 | 982 | 982 | 978 | 978 | 2,500 |
2016/10/13 | 978 | 981 | 976 | 978 | 4,600 |
2016/10/12 | 977 | 982 | 976 | 976 | 6,300 |
2016/10/11 | 972 | 978 | 972 | 976 | 9,100 |
2016/10/07 | 983 | 983 | 970 | 971 | 14,000 |
2016/10/06 | 971 | 975 | 969 | 971 | 10,200 |
2016/10/05 | 968 | 975 | 954 | 971 | 12,700 |
2016/10/04 | 974 | 980 | 965 | 980 | 14,500 |
2016/10/03 | 966 | 970 | 960 | 968 | 8,000 |
2016/09/30 | 960 | 961 | 948 | 951 | 16,900 |
2016/09/29 | 963 | 970 | 950 | 969 | 27,500 |
2016/09/28 | 972 | 973 | 950 | 969 | 11,500 |
2016/09/27 | 962 | 975 | 961 | 972 | 9,000 |
2016/09/26 | 971 | 978 | 954 | 975 | 13,400 |
2016/09/23 | 950 | 975 | 945 | 974 | 46,800 |
2016/09/21 | 919 | 925 | 913 | 925 | 11,500 |
2016/09/20 | 907 | 923 | 907 | 912 | 8,700 |
2016/09/16 | 912 | 970 | 900 | 901 | 65,900 |
2016/09/15 | 905 | 911 | 898 | 910 | 2,000 |
2016/09/14 | 906 | 913 | 902 | 911 | 2,800 |
2016/09/13 | 912 | 912 | 902 | 912 | 1,200 |
2016/09/12 | 913 | 913 | 900 | 912 | 3,000 |
2016/09/09 | 918 | 918 | 907 | 915 | 2,900 |
2016/09/08 | 908 | 916 | 908 | 915 | 1,600 |
2016/09/07 | 910 | 912 | 895 | 912 | 11,100 |
2016/09/06 | 913 | 913 | 896 | 909 | 5,400 |
2016/09/05 | 912 | 915 | 910 | 913 | 4,000 |
2016/09/02 | 900 | 912 | 900 | 912 | 1,700 |
2016/09/01 | 908 | 910 | 908 | 909 | 1,200 |
2016/08/31 | 905 | 908 | 902 | 908 | 4,000 |
2016/08/30 | 906 | 908 | 903 | 904 | 1,300 |
2016/08/29 | 905 | 906 | 881 | 906 | 4,400 |
2016/08/26 | 904 | 905 | 888 | 905 | 6,300 |
2016/08/25 | 901 | 905 | 901 | 904 | 2,100 |
2016/08/24 | 898 | 904 | 896 | 904 | 2,200 |
2016/08/23 | 891 | 902 | 890 | 900 | 4,300 |
2016/08/22 | 889 | 900 | 888 | 900 | 7,100 |
2016/08/19 | 901 | 905 | 895 | 898 | 7,100 |
2016/08/18 | 906 | 909 | 896 | 904 | 4,800 |
2016/08/17 | 897 | 900 | 894 | 900 | 1,600 |
2016/08/16 | 897 | 898 | 888 | 897 | 1,600 |
2016/08/15 | 896 | 897 | 886 | 897 | 2,400 |
2016/08/12 | 882 | 895 | 880 | 895 | 5,900 |
2016/08/10 | 880 | 888 | 877 | 888 | 5,300 |
2016/08/09 | 879 | 880 | 878 | 880 | 1,100 |
2016/08/08 | 877 | 878 | 875 | 878 | 900 |
2016/08/05 | 869 | 878 | 869 | 874 | 3,500 |
2016/08/04 | 878 | 878 | 867 | 874 | 1,800 |
2016/08/03 | 880 | 880 | 869 | 870 | 4,400 |
2016/08/02 | 869 | 878 | 869 | 878 | 600 |
2016/08/01 | 874 | 879 | 870 | 878 | 3,400 |
2016/07/29 | 881 | 881 | 870 | 880 | 5,100 |
2016/07/28 | 882 | 882 | 871 | 880 | 2,900 |
2016/07/27 | 883 | 883 | 875 | 882 | 4,400 |
2016/07/26 | 890 | 890 | 885 | 885 | 1,400 |
2016/07/25 | 903 | 903 | 881 | 890 | 2,700 |
2016/07/22 | 884 | 907 | 876 | 893 | 14,400 |
2016/07/21 | 880 | 882 | 880 | 882 | 5,500 |
2016/07/20 | 884 | 884 | 878 | 878 | 5,300 |
2016/07/19 | 883 | 883 | 874 | 879 | 3,100 |
2016/07/15 | 883 | 887 | 873 | 883 | 4,100 |
2016/07/14 | 875 | 883 | 868 | 883 | 10,300 |
2016/07/13 | 878 | 886 | 876 | 881 | 7,300 |
2016/07/12 | 880 | 880 | 865 | 877 | 6,000 |
2016/07/11 | 879 | 880 | 855 | 874 | 11,800 |
2016/07/08 | 885 | 899 | 860 | 897 | 10,700 |
2016/07/07 | 871 | 898 | 867 | 885 | 6,600 |
2016/07/06 | 880 | 887 | 861 | 878 | 4,200 |
2016/07/05 | 885 | 889 | 874 | 876 | 2,400 |
2016/07/04 | 885 | 885 | 872 | 875 | 1,400 |
2016/07/01 | 877 | 882 | 868 | 871 | 1,800 |
2016/06/30 | 874 | 876 | 869 | 876 | 2,200 |
2016/06/29 | 842 | 862 | 842 | 862 | 5,100 |
2016/06/28 | 842 | 854 | 830 | 842 | 5,200 |
2016/06/27 | 841 | 857 | 840 | 842 | 5,700 |
2016/06/24 | 875 | 875 | 840 | 843 | 13,400 |
2016/06/23 | 876 | 876 | 868 | 871 | 4,900 |
2016/06/22 | 875 | 884 | 875 | 876 | 8,300 |
2016/06/21 | 881 | 888 | 878 | 880 | 1,400 |
2016/06/20 | 875 | 885 | 875 | 880 | 3,300 |
2016/06/17 | 871 | 896 | 867 | 875 | 3,300 |
2016/06/16 | 898 | 900 | 870 | 870 | 4,200 |
2016/06/15 | 882 | 892 | 882 | 892 | 1,600 |
2016/06/14 | 896 | 896 | 882 | 889 | 3,800 |
2016/06/13 | 898 | 902 | 897 | 897 | 4,900 |
2016/06/10 | 910 | 914 | 908 | 908 | 4,900 |
2016/06/09 | 917 | 917 | 909 | 909 | 1,000 |
2016/06/08 | 908 | 913 | 907 | 908 | 5,300 |
2016/06/07 | 910 | 912 | 906 | 907 | 2,100 |
2016/06/06 | 911 | 925 | 905 | 905 | 4,900 |
2016/06/03 | 921 | 933 | 906 | 926 | 5,000 |
2016/06/02 | 940 | 941 | 924 | 927 | 17,300 |
2016/06/01 | 930 | 937 | 925 | 928 | 14,200 |
2016/05/31 | 920 | 929 | 920 | 929 | 5,300 |
2016/05/30 | 922 | 922 | 915 | 920 | 2,900 |
2016/05/27 | 933 | 933 | 911 | 922 | 13,600 |
2016/05/26 | 949 | 949 | 938 | 947 | 8,800 |
2016/05/25 | 950 | 953 | 944 | 948 | 10,500 |
2016/05/24 | 951 | 951 | 946 | 948 | 1,800 |
2016/05/23 | 953 | 954 | 947 | 951 | 4,200 |
2016/05/20 | 949 | 955 | 947 | 953 | 4,700 |
2016/05/19 | 952 | 952 | 948 | 952 | 2,000 |
2016/05/18 | 954 | 954 | 938 | 952 | 3,800 |
2016/05/17 | 940 | 954 | 936 | 954 | 7,300 |
2016/05/16 | 950 | 950 | 936 | 943 | 9,900 |
2016/05/13 | 963 | 963 | 948 | 948 | 5,900 |
2016/05/12 | 960 | 963 | 951 | 963 | 5,100 |
2016/05/11 | 965 | 965 | 958 | 963 | 5,100 |
2016/05/10 | 950 | 965 | 944 | 964 | 8,400 |
2016/05/09 | 942 | 958 | 942 | 950 | 3,700 |
2016/05/06 | 934 | 950 | 927 | 950 | 3,200 |
2016/05/02 | 925 | 942 | 925 | 936 | 7,500 |
2016/04/28 | 958 | 965 | 949 | 949 | 19,800 |
2016/04/27 | 952 | 965 | 952 | 958 | 8,800 |
2016/04/26 | 965 | 965 | 951 | 955 | 9,600 |
2016/04/25 | 959 | 964 | 952 | 964 | 8,000 |
2016/04/22 | 951 | 955 | 945 | 955 | 15,000 |
2016/04/21 | 952 | 952 | 947 | 950 | 7,100 |
2016/04/20 | 953 | 953 | 944 | 949 | 10,300 |
2016/04/19 | 955 | 955 | 941 | 950 | 13,800 |
2016/04/18 | 955 | 955 | 941 | 950 | 5,200 |
2016/04/15 | 945 | 952 | 945 | 950 | 6,200 |
2016/04/14 | 954 | 956 | 948 | 952 | 6,700 |
2016/04/13 | 942 | 953 | 942 | 948 | 7,800 |
2016/04/12 | 954 | 960 | 945 | 945 | 8,500 |
2016/04/11 | 950 | 950 | 932 | 945 | 4,100 |
2016/04/08 | 928 | 941 | 922 | 940 | 5,800 |
2016/04/07 | 937 | 940 | 921 | 936 | 6,300 |
2016/04/06 | 921 | 944 | 921 | 937 | 6,600 |
2016/04/05 | 936 | 952 | 925 | 945 | 7,000 |
2016/04/04 | 960 | 962 | 950 | 951 | 8,900 |
2016/04/01 | 952 | 955 | 940 | 950 | 8,000 |
2016/03/31 | 951 | 956 | 950 | 952 | 2,100 |
2016/03/30 | 950 | 957 | 948 | 951 | 9,700 |
2016/03/29 | 940 | 950 | 939 | 950 | 2,900 |
2016/03/28 | 932 | 934 | 927 | 933 | 5,900 |
2016/03/25 | 950 | 985 | 916 | 932 | 35,700 |
2016/03/24 | 939 | 944 | 935 | 941 | 2,500 |
2016/03/23 | 941 | 941 | 936 | 939 | 2,300 |
2016/03/22 | 935 | 941 | 935 | 941 | 3,400 |
2016/03/18 | 941 | 941 | 915 | 938 | 6,800 |
2016/03/17 | 938 | 941 | 929 | 935 | 3,500 |
2016/03/16 | 930 | 935 | 926 | 931 | 4,300 |
2016/03/15 | 942 | 942 | 926 | 926 | 3,600 |
2016/03/14 | 925 | 950 | 925 | 938 | 10,700 |
2016/03/11 | 922 | 924 | 922 | 924 | 8,300 |
2016/03/10 | 921 | 922 | 918 | 922 | 2,100 |
2016/03/09 | 915 | 922 | 913 | 918 | 4,900 |
2016/03/08 | 923 | 923 | 895 | 913 | 6,500 |
2016/03/07 | 924 | 927 | 920 | 922 | 6,200 |
2016/03/04 | 912 | 925 | 909 | 925 | 5,000 |
2016/03/03 | 914 | 921 | 909 | 918 | 6,900 |
2016/03/02 | 910 | 915 | 904 | 914 | 6,700 |
2016/03/01 | 904 | 908 | 903 | 908 | 6,300 |
2016/02/29 | 897 | 910 | 894 | 903 | 5,700 |
2016/02/26 | 895 | 900 | 889 | 894 | 5,600 |
2016/02/25 | 876 | 894 | 874 | 889 | 1,800 |
2016/02/24 | 875 | 880 | 859 | 875 | 7,400 |
2016/02/23 | 889 | 909 | 882 | 891 | 3,200 |
2016/02/22 | 883 | 888 | 861 | 884 | 4,400 |
2016/02/19 | 885 | 898 | 861 | 898 | 7,700 |
2016/02/18 | 877 | 902 | 860 | 889 | 14,600 |
2016/02/17 | 845 | 885 | 845 | 858 | 9,500 |
2016/02/16 | 842 | 852 | 830 | 844 | 15,400 |
2016/02/15 | 853 | 890 | 829 | 838 | 48,300 |
2016/02/12 | 900 | 998 | 793 | 817 | 360,000 |
2016/02/10 | 884 | 891 | 871 | 872 | 5,400 |
2016/02/09 | 907 | 908 | 873 | 891 | 6,600 |
2016/02/08 | 907 | 907 | 886 | 907 | 3,000 |
2016/02/05 | 900 | 908 | 890 | 892 | 6,000 |
2016/02/04 | 900 | 901 | 895 | 900 | 4,300 |
2016/02/03 | 900 | 908 | 899 | 900 | 1,700 |
2016/02/02 | 913 | 917 | 901 | 912 | 2,700 |
2016/02/01 | 926 | 933 | 905 | 916 | 6,200 |
2016/01/29 | 903 | 910 | 890 | 910 | 8,700 |
2016/01/28 | 891 | 900 | 891 | 898 | 3,400 |
2016/01/27 | 888 | 900 | 883 | 890 | 5,600 |
2016/01/26 | 894 | 902 | 882 | 882 | 6,200 |
2016/01/25 | 884 | 900 | 884 | 894 | 6,500 |
2016/01/22 | 880 | 890 | 880 | 881 | 2,900 |
2016/01/21 | 878 | 885 | 871 | 871 | 9,200 |
2016/01/20 | 901 | 910 | 885 | 885 | 18,500 |
2016/01/19 | 886 | 915 | 885 | 906 | 3,800 |
2016/01/18 | 885 | 906 | 875 | 906 | 7,300 |
2016/01/15 | 905 | 906 | 892 | 894 | 7,100 |
2016/01/14 | 918 | 919 | 899 | 905 | 9,000 |
2016/01/13 | 910 | 926 | 910 | 926 | 6,000 |
2016/01/12 | 926 | 926 | 895 | 895 | 23,300 |
2016/01/08 | 922 | 935 | 914 | 922 | 19,800 |
2016/01/07 | 926 | 943 | 920 | 922 | 9,500 |
2016/01/06 | 938 | 947 | 929 | 930 | 13,100 |
2016/01/05 | 938 | 944 | 937 | 939 | 4,300 |
2016/01/04 | 951 | 953 | 938 | 940 | 8,300 |