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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,100 | 2,127 | 2,086 | 2,108 | 27,100 |
| 2017/12/28 | 2,160 | 2,160 | 2,106 | 2,115 | 52,900 |
| 2017/12/27 | 2,073 | 2,130 | 2,054 | 2,128 | 127,500 |
| 2017/12/26 | 2,178 | 2,222 | 2,075 | 2,090 | 442,600 |
| 2017/12/25 | 1,850 | 1,935 | 1,845 | 1,908 | 151,200 |
| 2017/12/22 | 1,878 | 1,878 | 1,830 | 1,851 | 41,900 |
| 2017/12/21 | 1,877 | 1,881 | 1,848 | 1,879 | 27,100 |
| 2017/12/20 | 1,852 | 1,888 | 1,850 | 1,872 | 74,500 |
| 2017/12/19 | 1,848 | 1,873 | 1,839 | 1,852 | 36,300 |
| 2017/12/18 | 1,800 | 1,848 | 1,800 | 1,848 | 40,500 |
| 2017/12/15 | 1,799 | 1,800 | 1,772 | 1,790 | 16,100 |
| 2017/12/14 | 1,771 | 1,790 | 1,761 | 1,788 | 13,500 |
| 2017/12/13 | 1,760 | 1,776 | 1,750 | 1,775 | 17,100 |
| 2017/12/12 | 1,751 | 1,777 | 1,750 | 1,757 | 11,700 |
| 2017/12/11 | 1,750 | 1,760 | 1,745 | 1,757 | 11,800 |
| 2017/12/08 | 1,743 | 1,749 | 1,733 | 1,742 | 8,700 |
| 2017/12/07 | 1,728 | 1,751 | 1,721 | 1,742 | 13,300 |
| 2017/12/06 | 1,748 | 1,752 | 1,700 | 1,702 | 26,800 |
| 2017/12/05 | 1,790 | 1,817 | 1,744 | 1,760 | 34,600 |
| 2017/12/04 | 1,801 | 1,818 | 1,798 | 1,800 | 16,400 |
| 2017/12/01 | 1,798 | 1,810 | 1,786 | 1,804 | 19,000 |
| 2017/11/30 | 1,823 | 1,827 | 1,797 | 1,806 | 18,300 |
| 2017/11/29 | 1,825 | 1,852 | 1,805 | 1,821 | 27,800 |
| 2017/11/28 | 1,870 | 1,870 | 1,809 | 1,833 | 47,000 |
| 2017/11/27 | 1,847 | 1,880 | 1,847 | 1,872 | 41,900 |
| 2017/11/24 | 1,791 | 1,845 | 1,786 | 1,843 | 16,000 |
| 2017/11/22 | 1,852 | 1,852 | 1,785 | 1,809 | 32,300 |
| 2017/11/21 | 1,805 | 1,878 | 1,789 | 1,841 | 90,100 |
| 2017/11/20 | 1,706 | 1,783 | 1,705 | 1,780 | 42,100 |
| 2017/11/17 | 1,725 | 1,725 | 1,684 | 1,706 | 18,900 |
| 2017/11/16 | 1,682 | 1,730 | 1,682 | 1,714 | 20,000 |
| 2017/11/15 | 1,740 | 1,740 | 1,682 | 1,708 | 24,100 |
| 2017/11/14 | 1,737 | 1,764 | 1,737 | 1,750 | 26,500 |
| 2017/11/13 | 1,766 | 1,768 | 1,735 | 1,754 | 17,700 |
| 2017/11/10 | 1,746 | 1,775 | 1,746 | 1,770 | 12,800 |
| 2017/11/09 | 1,782 | 1,782 | 1,730 | 1,770 | 27,300 |
| 2017/11/08 | 1,775 | 1,784 | 1,762 | 1,780 | 10,700 |
| 2017/11/07 | 1,773 | 1,790 | 1,761 | 1,781 | 13,900 |
| 2017/11/06 | 1,811 | 1,811 | 1,763 | 1,780 | 27,100 |
| 2017/11/02 | 1,786 | 1,812 | 1,783 | 1,811 | 30,800 |
| 2017/11/01 | 1,801 | 1,813 | 1,760 | 1,795 | 32,400 |
| 2017/10/31 | 1,805 | 1,813 | 1,798 | 1,813 | 37,800 |
| 2017/10/30 | 1,804 | 1,831 | 1,797 | 1,811 | 26,800 |
| 2017/10/27 | 1,809 | 1,840 | 1,790 | 1,802 | 45,200 |
| 2017/10/26 | 1,797 | 1,800 | 1,779 | 1,779 | 16,700 |
| 2017/10/25 | 1,790 | 1,807 | 1,782 | 1,797 | 45,400 |
| 2017/10/24 | 1,759 | 1,829 | 1,753 | 1,828 | 122,400 |
| 2017/10/23 | 1,723 | 1,756 | 1,706 | 1,731 | 28,000 |
| 2017/10/20 | 1,705 | 1,740 | 1,705 | 1,723 | 24,500 |
| 2017/10/19 | 1,690 | 1,708 | 1,685 | 1,699 | 15,400 |
| 2017/10/18 | 1,737 | 1,737 | 1,648 | 1,690 | 42,600 |
| 2017/10/17 | 1,750 | 1,764 | 1,720 | 1,720 | 38,900 |
| 2017/10/16 | 1,850 | 1,850 | 1,752 | 1,761 | 64,000 |
| 2017/10/13 | 1,849 | 1,878 | 1,820 | 1,858 | 40,500 |
| 2017/10/12 | 1,861 | 1,898 | 1,826 | 1,864 | 74,000 |
| 2017/10/11 | 1,860 | 1,880 | 1,809 | 1,879 | 118,600 |
| 2017/10/10 | 1,811 | 1,930 | 1,789 | 1,892 | 494,700 |
| 2017/10/06 | 1,648 | 1,707 | 1,632 | 1,660 | 70,900 |
| 2017/10/05 | 1,700 | 1,705 | 1,613 | 1,630 | 120,000 |
| 2017/10/04 | 1,880 | 1,930 | 1,700 | 1,722 | 604,800 |
| 2017/10/03 | 1,707 | 1,707 | 1,592 | 1,662 | 103,700 |
| 2017/10/02 | 1,765 | 1,781 | 1,702 | 1,713 | 114,200 |
| 2017/09/29 | 1,792 | 1,808 | 1,677 | 1,730 | 164,400 |
| 2017/09/28 | 1,714 | 1,948 | 1,709 | 1,792 | 385,000 |
| 2017/09/27 | 1,620 | 1,743 | 1,619 | 1,705 | 254,800 |
| 2017/09/26 | 1,578 | 1,600 | 1,500 | 1,580 | 134,500 |
| 2017/09/25 | 1,480 | 1,726 | 1,466 | 1,568 | 294,800 |
| 2017/09/22 | 1,420 | 1,433 | 1,410 | 1,426 | 19,800 |
| 2017/09/21 | 1,415 | 1,435 | 1,402 | 1,402 | 15,300 |
| 2017/09/20 | 1,403 | 1,415 | 1,381 | 1,415 | 22,000 |
| 2017/09/19 | 1,381 | 1,434 | 1,381 | 1,411 | 14,500 |
| 2017/09/15 | 1,365 | 1,375 | 1,360 | 1,374 | 4,900 |
| 2017/09/14 | 1,384 | 1,384 | 1,352 | 1,358 | 29,800 |
| 2017/09/13 | 1,382 | 1,385 | 1,371 | 1,371 | 9,400 |
| 2017/09/12 | 1,385 | 1,401 | 1,377 | 1,380 | 13,200 |
| 2017/09/11 | 1,399 | 1,399 | 1,373 | 1,381 | 23,100 |
| 2017/09/08 | 1,412 | 1,436 | 1,373 | 1,382 | 16,800 |
| 2017/09/07 | 1,415 | 1,447 | 1,408 | 1,410 | 24,500 |
| 2017/09/06 | 1,374 | 1,409 | 1,373 | 1,404 | 9,900 |
| 2017/09/05 | 1,473 | 1,474 | 1,401 | 1,404 | 21,200 |
| 2017/09/04 | 1,450 | 1,519 | 1,450 | 1,473 | 33,400 |
| 2017/09/01 | 1,426 | 1,449 | 1,424 | 1,447 | 8,400 |
| 2017/08/31 | 1,445 | 1,445 | 1,405 | 1,437 | 12,400 |
| 2017/08/30 | 1,428 | 1,442 | 1,366 | 1,440 | 15,100 |
| 2017/08/29 | 1,408 | 1,415 | 1,340 | 1,412 | 15,500 |
| 2017/08/28 | 1,397 | 1,410 | 1,397 | 1,410 | 5,100 |
| 2017/08/25 | 1,392 | 1,427 | 1,392 | 1,394 | 14,100 |
| 2017/08/24 | 1,397 | 1,397 | 1,375 | 1,382 | 7,200 |
| 2017/08/23 | 1,363 | 1,379 | 1,363 | 1,375 | 5,000 |
| 2017/08/22 | 1,372 | 1,392 | 1,359 | 1,363 | 13,700 |
| 2017/08/21 | 1,385 | 1,399 | 1,337 | 1,372 | 33,600 |
| 2017/08/18 | 1,448 | 1,469 | 1,414 | 1,414 | 29,200 |
| 2017/08/17 | 1,414 | 1,474 | 1,394 | 1,471 | 34,600 |
| 2017/08/16 | 1,346 | 1,547 | 1,346 | 1,386 | 87,100 |
| 2017/08/15 | 1,338 | 1,353 | 1,338 | 1,346 | 4,100 |
| 2017/08/14 | 1,357 | 1,357 | 1,321 | 1,336 | 10,700 |
| 2017/08/10 | 1,374 | 1,383 | 1,355 | 1,378 | 8,500 |
| 2017/08/09 | 1,368 | 1,384 | 1,358 | 1,373 | 10,600 |
| 2017/08/08 | 1,395 | 1,395 | 1,365 | 1,365 | 12,900 |
| 2017/08/07 | 1,348 | 1,390 | 1,348 | 1,367 | 8,400 |
| 2017/08/04 | 1,356 | 1,384 | 1,350 | 1,354 | 3,900 |
| 2017/08/03 | 1,345 | 1,391 | 1,345 | 1,379 | 12,200 |
| 2017/08/02 | 1,365 | 1,376 | 1,355 | 1,361 | 16,600 |
| 2017/08/01 | 1,415 | 1,415 | 1,365 | 1,378 | 11,800 |
| 2017/07/31 | 1,396 | 1,418 | 1,391 | 1,415 | 14,500 |
| 2017/07/28 | 1,410 | 1,410 | 1,387 | 1,400 | 17,800 |
| 2017/07/27 | 1,383 | 1,425 | 1,383 | 1,411 | 32,400 |
| 2017/07/26 | 1,370 | 1,385 | 1,356 | 1,383 | 30,700 |
| 2017/07/25 | 1,368 | 1,410 | 1,361 | 1,368 | 40,900 |
| 2017/07/24 | 1,347 | 1,394 | 1,302 | 1,360 | 43,900 |
| 2017/07/21 | 1,300 | 1,367 | 1,300 | 1,346 | 61,300 |
| 2017/07/20 | 1,267 | 1,308 | 1,267 | 1,302 | 32,500 |
| 2017/07/19 | 1,246 | 1,273 | 1,246 | 1,273 | 20,600 |
| 2017/07/18 | 1,246 | 1,254 | 1,236 | 1,250 | 15,000 |
| 2017/07/14 | 1,249 | 1,250 | 1,239 | 1,245 | 11,400 |
| 2017/07/13 | 1,259 | 1,263 | 1,248 | 1,253 | 16,300 |
| 2017/07/12 | 1,274 | 1,279 | 1,250 | 1,264 | 17,600 |
| 2017/07/11 | 1,280 | 1,290 | 1,257 | 1,274 | 59,500 |
| 2017/07/10 | 1,246 | 1,253 | 1,238 | 1,253 | 34,100 |
| 2017/07/07 | 1,226 | 1,239 | 1,214 | 1,238 | 18,900 |
| 2017/07/06 | 1,220 | 1,234 | 1,220 | 1,223 | 17,800 |
| 2017/07/05 | 1,208 | 1,222 | 1,208 | 1,220 | 13,600 |
| 2017/07/04 | 1,218 | 1,218 | 1,190 | 1,201 | 16,300 |
| 2017/07/03 | 1,179 | 1,219 | 1,178 | 1,209 | 36,700 |
| 2017/06/30 | 1,173 | 1,191 | 1,173 | 1,182 | 13,300 |
| 2017/06/29 | 1,190 | 1,192 | 1,187 | 1,187 | 12,100 |
| 2017/06/28 | 1,194 | 1,195 | 1,175 | 1,188 | 8,800 |
| 2017/06/27 | 1,177 | 1,198 | 1,175 | 1,194 | 18,000 |
| 2017/06/26 | 1,166 | 1,177 | 1,160 | 1,177 | 5,500 |
| 2017/06/23 | 1,191 | 1,192 | 1,125 | 1,166 | 24,100 |
| 2017/06/22 | 1,181 | 1,194 | 1,180 | 1,192 | 14,300 |
| 2017/06/21 | 1,180 | 1,195 | 1,178 | 1,187 | 22,600 |
| 2017/06/20 | 1,180 | 1,190 | 1,173 | 1,186 | 29,600 |
| 2017/06/19 | 1,157 | 1,180 | 1,156 | 1,178 | 15,400 |
| 2017/06/16 | 1,157 | 1,169 | 1,140 | 1,160 | 13,800 |
| 2017/06/15 | 1,165 | 1,168 | 1,133 | 1,166 | 8,400 |
| 2017/06/14 | 1,152 | 1,170 | 1,152 | 1,161 | 6,800 |
| 2017/06/13 | 1,150 | 1,156 | 1,145 | 1,154 | 8,100 |
| 2017/06/12 | 1,142 | 1,150 | 1,142 | 1,150 | 11,200 |
| 2017/06/09 | 1,140 | 1,144 | 1,139 | 1,144 | 6,800 |
| 2017/06/08 | 1,149 | 1,149 | 1,135 | 1,140 | 8,000 |
| 2017/06/07 | 1,131 | 1,140 | 1,131 | 1,140 | 5,200 |
| 2017/06/06 | 1,141 | 1,145 | 1,131 | 1,131 | 11,200 |
| 2017/06/05 | 1,141 | 1,151 | 1,140 | 1,146 | 4,400 |
| 2017/06/02 | 1,145 | 1,146 | 1,136 | 1,144 | 8,400 |
| 2017/06/01 | 1,149 | 1,149 | 1,135 | 1,138 | 16,500 |
| 2017/05/31 | 1,140 | 1,150 | 1,132 | 1,146 | 23,500 |
| 2017/05/30 | 1,153 | 1,153 | 1,140 | 1,140 | 26,100 |
| 2017/05/29 | 1,156 | 1,160 | 1,148 | 1,148 | 19,100 |
| 2017/05/26 | 1,180 | 1,186 | 1,179 | 1,184 | 31,700 |
| 2017/05/25 | 1,176 | 1,186 | 1,172 | 1,179 | 35,600 |
| 2017/05/24 | 1,182 | 1,190 | 1,178 | 1,185 | 10,600 |
| 2017/05/23 | 1,182 | 1,190 | 1,180 | 1,180 | 8,000 |
| 2017/05/22 | 1,169 | 1,190 | 1,169 | 1,189 | 10,400 |
| 2017/05/19 | 1,169 | 1,185 | 1,163 | 1,178 | 7,900 |
| 2017/05/18 | 1,152 | 1,175 | 1,152 | 1,167 | 19,300 |
| 2017/05/17 | 1,185 | 1,192 | 1,183 | 1,186 | 15,400 |
| 2017/05/16 | 1,187 | 1,190 | 1,183 | 1,183 | 9,100 |
| 2017/05/15 | 1,188 | 1,189 | 1,180 | 1,189 | 14,000 |
| 2017/05/12 | 1,188 | 1,189 | 1,161 | 1,188 | 24,800 |
| 2017/05/11 | 1,184 | 1,192 | 1,170 | 1,189 | 35,300 |
| 2017/05/10 | 1,168 | 1,190 | 1,168 | 1,175 | 16,500 |
| 2017/05/09 | 1,163 | 1,174 | 1,160 | 1,166 | 20,800 |
| 2017/05/08 | 1,163 | 1,170 | 1,159 | 1,163 | 11,300 |
| 2017/05/02 | 1,160 | 1,160 | 1,146 | 1,151 | 6,100 |
| 2017/05/01 | 1,150 | 1,150 | 1,140 | 1,140 | 7,300 |
| 2017/04/28 | 1,159 | 1,162 | 1,145 | 1,145 | 13,000 |
| 2017/04/27 | 1,153 | 1,156 | 1,142 | 1,154 | 8,800 |
| 2017/04/26 | 1,126 | 1,145 | 1,126 | 1,140 | 11,600 |
| 2017/04/25 | 1,120 | 1,135 | 1,118 | 1,130 | 15,100 |
| 2017/04/24 | 1,113 | 1,115 | 1,100 | 1,111 | 35,800 |
| 2017/04/21 | 1,089 | 1,090 | 1,067 | 1,087 | 14,200 |
| 2017/04/20 | 1,088 | 1,089 | 1,080 | 1,080 | 1,700 |
| 2017/04/19 | 1,080 | 1,090 | 1,077 | 1,088 | 2,700 |
| 2017/04/18 | 1,080 | 1,089 | 1,054 | 1,083 | 42,100 |
| 2017/04/17 | 1,045 | 1,070 | 1,041 | 1,066 | 12,600 |
| 2017/04/14 | 1,042 | 1,045 | 1,036 | 1,045 | 8,000 |
| 2017/04/13 | 1,030 | 1,050 | 1,030 | 1,046 | 16,400 |
| 2017/04/12 | 1,052 | 1,055 | 1,032 | 1,035 | 48,300 |
| 2017/04/11 | 1,051 | 1,095 | 1,045 | 1,089 | 56,900 |
| 2017/04/10 | 1,125 | 1,159 | 1,124 | 1,154 | 41,100 |
| 2017/04/07 | 1,109 | 1,119 | 1,095 | 1,117 | 13,400 |
| 2017/04/06 | 1,118 | 1,124 | 1,091 | 1,095 | 20,700 |
| 2017/04/05 | 1,120 | 1,143 | 1,110 | 1,126 | 30,800 |
| 2017/04/04 | 1,192 | 1,199 | 1,121 | 1,150 | 35,900 |
| 2017/04/03 | 1,184 | 1,192 | 1,174 | 1,192 | 14,800 |
| 2017/03/31 | 1,180 | 1,195 | 1,159 | 1,184 | 50,800 |
| 2017/03/30 | 1,174 | 1,180 | 1,141 | 1,170 | 40,700 |
| 2017/03/29 | 1,147 | 1,185 | 1,147 | 1,166 | 29,200 |
| 2017/03/28 | 1,130 | 1,147 | 1,130 | 1,147 | 6,300 |
| 2017/03/27 | 1,121 | 1,140 | 1,120 | 1,130 | 6,100 |
| 2017/03/24 | 1,122 | 1,130 | 1,121 | 1,127 | 3,100 |
| 2017/03/23 | 1,112 | 1,140 | 1,112 | 1,120 | 5,600 |
| 2017/03/22 | 1,145 | 1,145 | 1,110 | 1,116 | 11,900 |
| 2017/03/21 | 1,120 | 1,139 | 1,110 | 1,136 | 9,200 |
| 2017/03/17 | 1,122 | 1,123 | 1,111 | 1,116 | 10,400 |
| 2017/03/16 | 1,117 | 1,135 | 1,116 | 1,132 | 5,000 |
| 2017/03/15 | 1,165 | 1,165 | 1,111 | 1,126 | 35,300 |
| 2017/03/14 | 1,171 | 1,171 | 1,163 | 1,167 | 3,600 |
| 2017/03/13 | 1,160 | 1,175 | 1,160 | 1,171 | 8,300 |
| 2017/03/10 | 1,163 | 1,172 | 1,162 | 1,171 | 18,100 |
| 2017/03/09 | 1,174 | 1,174 | 1,160 | 1,163 | 13,900 |
| 2017/03/08 | 1,180 | 1,180 | 1,170 | 1,174 | 9,000 |
| 2017/03/07 | 1,181 | 1,185 | 1,181 | 1,181 | 4,600 |
| 2017/03/06 | 1,185 | 1,190 | 1,185 | 1,186 | 4,300 |
| 2017/03/03 | 1,197 | 1,197 | 1,180 | 1,191 | 11,300 |
| 2017/03/02 | 1,207 | 1,207 | 1,183 | 1,196 | 10,600 |
| 2017/03/01 | 1,202 | 1,202 | 1,188 | 1,197 | 12,900 |
| 2017/02/28 | 1,200 | 1,212 | 1,199 | 1,202 | 22,800 |
| 2017/02/27 | 1,196 | 1,201 | 1,188 | 1,199 | 13,600 |
| 2017/02/24 | 1,198 | 1,209 | 1,176 | 1,201 | 19,700 |
| 2017/02/23 | 1,200 | 1,200 | 1,182 | 1,198 | 12,100 |
| 2017/02/22 | 1,202 | 1,209 | 1,190 | 1,195 | 11,100 |
| 2017/02/21 | 1,209 | 1,211 | 1,201 | 1,202 | 5,700 |
| 2017/02/20 | 1,212 | 1,212 | 1,183 | 1,200 | 16,600 |
| 2017/02/17 | 1,200 | 1,212 | 1,195 | 1,202 | 11,400 |
| 2017/02/16 | 1,192 | 1,214 | 1,183 | 1,205 | 36,600 |
| 2017/02/15 | 1,200 | 1,202 | 1,176 | 1,192 | 17,400 |
| 2017/02/14 | 1,224 | 1,224 | 1,190 | 1,197 | 25,700 |
| 2017/02/13 | 1,224 | 1,225 | 1,210 | 1,210 | 21,900 |
| 2017/02/10 | 1,215 | 1,225 | 1,210 | 1,217 | 19,000 |
| 2017/02/09 | 1,210 | 1,222 | 1,190 | 1,214 | 36,200 |
| 2017/02/08 | 1,190 | 1,215 | 1,176 | 1,209 | 36,200 |
| 2017/02/07 | 1,193 | 1,201 | 1,185 | 1,190 | 18,600 |
| 2017/02/06 | 1,195 | 1,208 | 1,190 | 1,205 | 21,100 |
| 2017/02/03 | 1,181 | 1,210 | 1,180 | 1,190 | 32,500 |
| 2017/02/02 | 1,180 | 1,220 | 1,175 | 1,188 | 63,000 |
| 2017/02/01 | 1,142 | 1,176 | 1,141 | 1,171 | 24,100 |
| 2017/01/31 | 1,157 | 1,171 | 1,156 | 1,159 | 22,800 |
| 2017/01/30 | 1,155 | 1,195 | 1,155 | 1,176 | 41,700 |
| 2017/01/27 | 1,162 | 1,180 | 1,154 | 1,173 | 50,600 |
| 2017/01/26 | 1,135 | 1,165 | 1,131 | 1,165 | 49,000 |
| 2017/01/25 | 1,085 | 1,160 | 1,085 | 1,151 | 123,500 |
| 2017/01/24 | 1,064 | 1,080 | 1,045 | 1,080 | 59,500 |
| 2017/01/23 | 1,050 | 1,057 | 1,027 | 1,049 | 49,300 |
| 2017/01/20 | 1,049 | 1,052 | 1,040 | 1,049 | 24,400 |
| 2017/01/19 | 1,040 | 1,052 | 1,040 | 1,042 | 20,500 |
| 2017/01/18 | 1,047 | 1,047 | 1,032 | 1,038 | 14,400 |
| 2017/01/17 | 1,054 | 1,058 | 1,015 | 1,048 | 31,200 |
| 2017/01/16 | 1,084 | 1,084 | 1,046 | 1,054 | 23,600 |
| 2017/01/13 | 1,080 | 1,095 | 1,060 | 1,082 | 60,500 |
| 2017/01/12 | 1,100 | 1,100 | 1,078 | 1,080 | 44,700 |
| 2017/01/11 | 1,072 | 1,096 | 1,072 | 1,096 | 72,800 |
| 2017/01/10 | 1,059 | 1,068 | 1,043 | 1,063 | 24,600 |
| 2017/01/06 | 1,060 | 1,071 | 1,046 | 1,059 | 21,500 |
| 2017/01/05 | 1,040 | 1,072 | 1,040 | 1,072 | 48,900 |
| 2017/01/04 | 1,025 | 1,042 | 1,025 | 1,036 | 20,500 |