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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,735 | 1,783 | 1,728 | 1,781 | 18,300 |
| 2021/12/29 | 1,740 | 1,775 | 1,730 | 1,746 | 9,400 |
| 2021/12/28 | 1,728 | 1,745 | 1,714 | 1,740 | 21,400 |
| 2021/12/27 | 1,770 | 1,770 | 1,703 | 1,723 | 32,600 |
| 2021/12/24 | 1,750 | 1,769 | 1,750 | 1,758 | 17,500 |
| 2021/12/23 | 1,707 | 1,749 | 1,707 | 1,744 | 37,300 |
| 2021/12/22 | 1,650 | 1,681 | 1,644 | 1,671 | 13,100 |
| 2021/12/21 | 1,643 | 1,694 | 1,607 | 1,650 | 34,200 |
| 2021/12/20 | 1,722 | 1,722 | 1,606 | 1,620 | 50,700 |
| 2021/12/17 | 1,717 | 1,739 | 1,701 | 1,702 | 40,400 |
| 2021/12/16 | 1,727 | 1,815 | 1,708 | 1,815 | 28,600 |
| 2021/12/15 | 1,697 | 1,720 | 1,691 | 1,710 | 17,400 |
| 2021/12/14 | 1,716 | 1,726 | 1,697 | 1,723 | 12,700 |
| 2021/12/13 | 1,740 | 1,752 | 1,711 | 1,716 | 15,500 |
| 2021/12/10 | 1,750 | 1,785 | 1,732 | 1,740 | 17,200 |
| 2021/12/09 | 1,803 | 1,820 | 1,776 | 1,790 | 20,900 |
| 2021/12/08 | 1,778 | 1,814 | 1,777 | 1,807 | 21,800 |
| 2021/12/07 | 1,721 | 1,778 | 1,721 | 1,778 | 20,600 |
| 2021/12/06 | 1,710 | 1,740 | 1,705 | 1,719 | 13,900 |
| 2021/12/03 | 1,705 | 1,742 | 1,688 | 1,738 | 22,500 |
| 2021/12/02 | 1,706 | 1,751 | 1,700 | 1,701 | 21,000 |
| 2021/12/01 | 1,737 | 1,754 | 1,689 | 1,746 | 30,900 |
| 2021/11/30 | 1,725 | 1,771 | 1,725 | 1,737 | 19,900 |
| 2021/11/29 | 1,751 | 1,751 | 1,700 | 1,707 | 46,600 |
| 2021/11/26 | 1,830 | 1,832 | 1,779 | 1,799 | 27,700 |
| 2021/11/25 | 1,867 | 1,867 | 1,823 | 1,829 | 13,500 |
| 2021/11/24 | 1,891 | 1,891 | 1,838 | 1,841 | 28,400 |
| 2021/11/22 | 1,918 | 1,919 | 1,878 | 1,906 | 24,700 |
| 2021/11/19 | 1,937 | 1,960 | 1,915 | 1,923 | 47,100 |
| 2021/11/18 | 1,872 | 1,940 | 1,856 | 1,915 | 74,300 |
| 2021/11/17 | 1,865 | 1,865 | 1,830 | 1,846 | 17,700 |
| 2021/11/16 | 1,816 | 1,878 | 1,816 | 1,878 | 18,400 |
| 2021/11/15 | 1,816 | 1,816 | 1,802 | 1,816 | 9,700 |
| 2021/11/12 | 1,772 | 1,812 | 1,772 | 1,797 | 10,500 |
| 2021/11/11 | 1,772 | 1,794 | 1,772 | 1,794 | 8,800 |
| 2021/11/10 | 1,767 | 1,787 | 1,765 | 1,778 | 11,800 |
| 2021/11/09 | 1,802 | 1,807 | 1,763 | 1,767 | 17,700 |
| 2021/11/08 | 1,818 | 1,823 | 1,790 | 1,796 | 15,800 |
| 2021/11/05 | 1,814 | 1,829 | 1,802 | 1,818 | 7,400 |
| 2021/11/04 | 1,793 | 1,836 | 1,793 | 1,826 | 21,500 |
| 2021/11/02 | 1,802 | 1,808 | 1,788 | 1,793 | 11,900 |
| 2021/11/01 | 1,799 | 1,805 | 1,791 | 1,802 | 7,300 |
| 2021/10/29 | 1,807 | 1,807 | 1,768 | 1,779 | 23,500 |
| 2021/10/28 | 1,790 | 1,800 | 1,773 | 1,785 | 22,000 |
| 2021/10/27 | 1,837 | 1,837 | 1,785 | 1,790 | 15,700 |
| 2021/10/26 | 1,834 | 1,858 | 1,825 | 1,825 | 11,900 |
| 2021/10/25 | 1,822 | 1,850 | 1,798 | 1,834 | 18,500 |
| 2021/10/22 | 1,801 | 1,837 | 1,784 | 1,822 | 26,100 |
| 2021/10/21 | 1,854 | 1,863 | 1,805 | 1,812 | 39,600 |
| 2021/10/20 | 1,903 | 1,916 | 1,858 | 1,860 | 23,500 |
| 2021/10/19 | 1,884 | 1,929 | 1,851 | 1,913 | 38,500 |
| 2021/10/18 | 1,874 | 1,883 | 1,837 | 1,863 | 34,200 |
| 2021/10/15 | 1,796 | 1,856 | 1,794 | 1,855 | 55,900 |
| 2021/10/14 | 1,770 | 1,793 | 1,754 | 1,776 | 22,400 |
| 2021/10/13 | 1,825 | 1,825 | 1,767 | 1,777 | 37,600 |
| 2021/10/12 | 1,852 | 1,866 | 1,805 | 1,819 | 43,300 |
| 2021/10/11 | 1,940 | 1,945 | 1,863 | 1,869 | 77,400 |
| 2021/10/08 | 1,875 | 2,019 | 1,824 | 1,939 | 320,400 |
| 2021/10/07 | 1,783 | 1,825 | 1,776 | 1,809 | 59,300 |
| 2021/10/06 | 1,809 | 1,833 | 1,751 | 1,765 | 52,100 |
| 2021/10/05 | 1,750 | 1,840 | 1,740 | 1,797 | 75,500 |
| 2021/10/04 | 1,859 | 1,859 | 1,770 | 1,793 | 52,500 |
| 2021/10/01 | 1,826 | 1,864 | 1,810 | 1,823 | 44,200 |
| 2021/09/30 | 1,949 | 1,949 | 1,815 | 1,852 | 129,800 |
| 2021/09/29 | 1,863 | 1,917 | 1,850 | 1,894 | 77,100 |
| 2021/09/28 | 1,850 | 1,888 | 1,832 | 1,888 | 42,000 |
| 2021/09/27 | 1,855 | 1,861 | 1,812 | 1,850 | 33,800 |
| 2021/09/24 | 1,805 | 1,866 | 1,805 | 1,855 | 21,300 |
| 2021/09/22 | 1,836 | 1,846 | 1,784 | 1,787 | 34,000 |
| 2021/09/21 | 1,839 | 1,850 | 1,828 | 1,836 | 14,000 |
| 2021/09/17 | 1,852 | 1,892 | 1,836 | 1,886 | 23,300 |
| 2021/09/16 | 1,863 | 1,894 | 1,820 | 1,853 | 37,000 |
| 2021/09/15 | 1,891 | 1,891 | 1,860 | 1,890 | 17,500 |
| 2021/09/14 | 1,903 | 1,905 | 1,873 | 1,891 | 29,400 |
| 2021/09/13 | 1,883 | 1,913 | 1,883 | 1,903 | 18,900 |
| 2021/09/10 | 1,857 | 1,885 | 1,857 | 1,881 | 17,300 |
| 2021/09/09 | 1,823 | 1,874 | 1,823 | 1,857 | 30,700 |
| 2021/09/08 | 1,805 | 1,813 | 1,782 | 1,813 | 21,100 |
| 2021/09/07 | 1,828 | 1,828 | 1,787 | 1,790 | 14,400 |
| 2021/09/06 | 1,822 | 1,831 | 1,800 | 1,817 | 26,400 |
| 2021/09/03 | 1,760 | 1,784 | 1,739 | 1,782 | 12,600 |
| 2021/09/02 | 1,782 | 1,799 | 1,751 | 1,760 | 13,900 |
| 2021/09/01 | 1,796 | 1,796 | 1,773 | 1,781 | 7,500 |
| 2021/08/31 | 1,770 | 1,788 | 1,761 | 1,781 | 8,200 |
| 2021/08/30 | 1,735 | 1,795 | 1,727 | 1,788 | 17,500 |
| 2021/08/27 | 1,751 | 1,765 | 1,726 | 1,735 | 19,600 |
| 2021/08/26 | 1,754 | 1,768 | 1,745 | 1,751 | 8,100 |
| 2021/08/25 | 1,756 | 1,770 | 1,741 | 1,761 | 13,400 |
| 2021/08/24 | 1,749 | 1,754 | 1,737 | 1,737 | 11,200 |
| 2021/08/23 | 1,661 | 1,742 | 1,661 | 1,733 | 21,900 |
| 2021/08/20 | 1,711 | 1,719 | 1,655 | 1,660 | 45,800 |
| 2021/08/19 | 1,746 | 1,765 | 1,725 | 1,725 | 19,500 |
| 2021/08/18 | 1,727 | 1,787 | 1,724 | 1,786 | 20,500 |
| 2021/08/17 | 1,782 | 1,784 | 1,736 | 1,736 | 26,700 |
| 2021/08/16 | 1,820 | 1,820 | 1,780 | 1,787 | 33,700 |
| 2021/08/13 | 1,847 | 1,848 | 1,814 | 1,834 | 16,000 |
| 2021/08/12 | 1,895 | 1,895 | 1,853 | 1,853 | 30,300 |
| 2021/08/11 | 1,895 | 1,895 | 1,839 | 1,858 | 26,800 |
| 2021/08/10 | 1,828 | 1,875 | 1,828 | 1,855 | 18,000 |
| 2021/08/06 | 1,844 | 1,877 | 1,820 | 1,828 | 22,300 |
| 2021/08/05 | 1,895 | 1,895 | 1,818 | 1,831 | 47,000 |
| 2021/08/04 | 1,906 | 1,960 | 1,888 | 1,896 | 40,200 |
| 2021/08/03 | 1,912 | 1,934 | 1,862 | 1,884 | 49,200 |
| 2021/08/02 | 1,940 | 1,961 | 1,927 | 1,928 | 22,600 |
| 2021/07/30 | 1,971 | 1,971 | 1,921 | 1,960 | 30,200 |
| 2021/07/29 | 1,950 | 1,984 | 1,944 | 1,972 | 45,100 |
| 2021/07/28 | 1,938 | 1,966 | 1,912 | 1,937 | 27,300 |
| 2021/07/27 | 1,963 | 1,990 | 1,936 | 1,948 | 42,500 |
| 2021/07/26 | 1,950 | 2,003 | 1,950 | 1,983 | 49,000 |
| 2021/07/21 | 1,936 | 2,027 | 1,930 | 1,949 | 105,900 |
| 2021/07/20 | 1,891 | 1,925 | 1,880 | 1,885 | 53,200 |
| 2021/07/19 | 1,955 | 1,965 | 1,920 | 1,921 | 67,900 |
| 2021/07/16 | 1,990 | 2,010 | 1,960 | 1,983 | 64,600 |
| 2021/07/15 | 2,057 | 2,074 | 1,980 | 1,990 | 153,000 |
| 2021/07/14 | 1,860 | 2,065 | 1,810 | 2,050 | 373,100 |
| 2021/07/13 | 1,878 | 1,940 | 1,863 | 1,940 | 111,400 |
| 2021/07/12 | 1,810 | 1,860 | 1,805 | 1,838 | 51,100 |
| 2021/07/09 | 1,715 | 1,796 | 1,712 | 1,782 | 81,100 |
| 2021/07/08 | 1,808 | 1,808 | 1,742 | 1,745 | 70,700 |
| 2021/07/07 | 1,800 | 1,830 | 1,775 | 1,799 | 64,400 |
| 2021/07/06 | 1,864 | 1,864 | 1,826 | 1,830 | 40,800 |
| 2021/07/05 | 1,900 | 1,900 | 1,837 | 1,864 | 28,600 |
| 2021/07/02 | 1,887 | 1,890 | 1,850 | 1,874 | 35,700 |
| 2021/07/01 | 1,925 | 1,925 | 1,845 | 1,867 | 108,100 |
| 2021/06/30 | 1,963 | 1,963 | 1,917 | 1,935 | 56,800 |
| 2021/06/29 | 1,998 | 1,999 | 1,944 | 1,949 | 44,000 |
| 2021/06/28 | 2,029 | 2,032 | 1,974 | 1,989 | 61,600 |
| 2021/06/25 | 2,045 | 2,077 | 2,012 | 2,029 | 88,300 |
| 2021/06/24 | 1,975 | 2,053 | 1,975 | 1,986 | 91,400 |
| 2021/06/23 | 1,953 | 1,965 | 1,920 | 1,948 | 47,400 |
| 2021/06/22 | 1,981 | 1,995 | 1,954 | 1,970 | 43,500 |
| 2021/06/21 | 1,918 | 1,980 | 1,901 | 1,953 | 51,200 |
| 2021/06/18 | 2,032 | 2,061 | 1,995 | 1,998 | 78,900 |
| 2021/06/17 | 2,055 | 2,068 | 2,007 | 2,068 | 83,500 |
| 2021/06/16 | 2,056 | 2,109 | 2,026 | 2,040 | 100,900 |
| 2021/06/15 | 1,991 | 2,080 | 1,991 | 2,062 | 114,500 |
| 2021/06/14 | 1,974 | 2,017 | 1,955 | 1,995 | 107,500 |
| 2021/06/11 | 2,100 | 2,129 | 1,958 | 2,024 | 225,400 |
| 2021/06/10 | 2,118 | 2,177 | 2,074 | 2,095 | 432,600 |
| 2021/06/09 | 1,967 | 2,148 | 1,965 | 2,059 | 623,800 |
| 2021/06/08 | 1,852 | 1,978 | 1,850 | 1,933 | 304,500 |
| 2021/06/07 | 1,814 | 1,850 | 1,790 | 1,812 | 62,000 |
| 2021/06/04 | 1,870 | 1,873 | 1,758 | 1,787 | 143,400 |
| 2021/06/03 | 1,810 | 1,891 | 1,794 | 1,891 | 117,400 |
| 2021/06/02 | 1,760 | 1,834 | 1,753 | 1,810 | 70,000 |
| 2021/06/01 | 1,760 | 1,865 | 1,751 | 1,769 | 192,100 |
| 2021/05/31 | 1,675 | 1,709 | 1,665 | 1,705 | 34,600 |
| 2021/05/28 | 1,705 | 1,707 | 1,661 | 1,675 | 33,000 |
| 2021/05/27 | 1,721 | 1,721 | 1,691 | 1,696 | 14,900 |
| 2021/05/26 | 1,744 | 1,744 | 1,706 | 1,716 | 13,600 |
| 2021/05/25 | 1,758 | 1,761 | 1,711 | 1,716 | 29,000 |
| 2021/05/24 | 1,680 | 1,756 | 1,676 | 1,739 | 49,400 |
| 2021/05/21 | 1,675 | 1,679 | 1,653 | 1,676 | 14,100 |
| 2021/05/20 | 1,647 | 1,669 | 1,645 | 1,669 | 10,400 |
| 2021/05/19 | 1,633 | 1,656 | 1,631 | 1,645 | 13,400 |
| 2021/05/18 | 1,668 | 1,668 | 1,640 | 1,650 | 17,300 |
| 2021/05/17 | 1,670 | 1,673 | 1,626 | 1,634 | 22,800 |
| 2021/05/14 | 1,695 | 1,697 | 1,645 | 1,659 | 25,400 |
| 2021/05/13 | 1,626 | 1,740 | 1,625 | 1,655 | 48,600 |
| 2021/05/12 | 1,710 | 1,725 | 1,637 | 1,650 | 66,400 |
| 2021/05/11 | 1,751 | 1,751 | 1,721 | 1,724 | 34,300 |
| 2021/05/10 | 1,824 | 1,860 | 1,774 | 1,774 | 57,800 |
| 2021/05/07 | 1,811 | 1,818 | 1,772 | 1,804 | 49,400 |
| 2021/05/06 | 1,810 | 1,821 | 1,757 | 1,815 | 118,800 |
| 2021/04/30 | 1,683 | 1,740 | 1,664 | 1,714 | 53,100 |
| 2021/04/28 | 1,723 | 1,739 | 1,672 | 1,672 | 38,500 |
| 2021/04/27 | 1,728 | 1,771 | 1,700 | 1,723 | 28,700 |
| 2021/04/26 | 1,791 | 1,798 | 1,727 | 1,736 | 40,100 |
| 2021/04/23 | 1,826 | 1,840 | 1,785 | 1,791 | 60,600 |
| 2021/04/22 | 1,750 | 1,842 | 1,749 | 1,824 | 109,000 |
| 2021/04/21 | 1,708 | 1,740 | 1,686 | 1,725 | 63,400 |
| 2021/04/20 | 1,701 | 1,750 | 1,671 | 1,731 | 118,500 |
| 2021/04/19 | 1,615 | 1,700 | 1,600 | 1,700 | 65,900 |
| 2021/04/16 | 1,658 | 1,660 | 1,618 | 1,620 | 47,500 |
| 2021/04/15 | 1,687 | 1,695 | 1,640 | 1,655 | 94,600 |
| 2021/04/14 | 1,620 | 1,665 | 1,608 | 1,665 | 87,500 |
| 2021/04/13 | 1,582 | 1,629 | 1,580 | 1,620 | 71,700 |
| 2021/04/12 | 1,575 | 1,610 | 1,551 | 1,580 | 80,300 |
| 2021/04/09 | 1,544 | 1,600 | 1,510 | 1,595 | 74,900 |
| 2021/04/08 | 1,529 | 1,542 | 1,513 | 1,539 | 15,100 |
| 2021/04/07 | 1,515 | 1,538 | 1,512 | 1,524 | 9,400 |
| 2021/04/06 | 1,567 | 1,570 | 1,505 | 1,520 | 40,900 |
| 2021/04/05 | 1,530 | 1,567 | 1,500 | 1,567 | 48,800 |
| 2021/04/02 | 1,451 | 1,515 | 1,449 | 1,510 | 49,000 |
| 2021/04/01 | 1,433 | 1,452 | 1,428 | 1,441 | 13,300 |
| 2021/03/31 | 1,442 | 1,442 | 1,419 | 1,428 | 5,000 |
| 2021/03/30 | 1,432 | 1,437 | 1,417 | 1,433 | 8,200 |
| 2021/03/29 | 1,422 | 1,441 | 1,412 | 1,412 | 11,900 |
| 2021/03/26 | 1,409 | 1,418 | 1,408 | 1,416 | 6,900 |
| 2021/03/25 | 1,376 | 1,410 | 1,376 | 1,409 | 7,700 |
| 2021/03/24 | 1,428 | 1,428 | 1,375 | 1,377 | 23,500 |
| 2021/03/23 | 1,443 | 1,473 | 1,415 | 1,439 | 33,700 |
| 2021/03/22 | 1,418 | 1,443 | 1,406 | 1,434 | 28,500 |
| 2021/03/19 | 1,400 | 1,408 | 1,380 | 1,406 | 17,400 |
| 2021/03/18 | 1,401 | 1,423 | 1,385 | 1,413 | 33,500 |
| 2021/03/17 | 1,391 | 1,401 | 1,386 | 1,398 | 12,700 |
| 2021/03/16 | 1,389 | 1,399 | 1,368 | 1,398 | 15,500 |
| 2021/03/15 | 1,379 | 1,386 | 1,370 | 1,386 | 16,300 |
| 2021/03/12 | 1,348 | 1,365 | 1,346 | 1,365 | 9,500 |
| 2021/03/11 | 1,334 | 1,345 | 1,327 | 1,337 | 5,800 |
| 2021/03/10 | 1,336 | 1,339 | 1,320 | 1,320 | 6,100 |
| 2021/03/09 | 1,338 | 1,338 | 1,311 | 1,318 | 13,700 |
| 2021/03/08 | 1,324 | 1,333 | 1,315 | 1,315 | 9,300 |
| 2021/03/05 | 1,339 | 1,339 | 1,315 | 1,331 | 7,100 |
| 2021/03/04 | 1,358 | 1,358 | 1,310 | 1,340 | 15,000 |
| 2021/03/03 | 1,326 | 1,360 | 1,315 | 1,360 | 17,900 |
| 2021/03/02 | 1,337 | 1,337 | 1,311 | 1,319 | 6,200 |
| 2021/03/01 | 1,334 | 1,334 | 1,311 | 1,329 | 4,800 |
| 2021/02/26 | 1,332 | 1,332 | 1,308 | 1,308 | 12,700 |
| 2021/02/25 | 1,327 | 1,346 | 1,327 | 1,332 | 4,500 |
| 2021/02/24 | 1,346 | 1,347 | 1,314 | 1,314 | 12,000 |
| 2021/02/22 | 1,341 | 1,350 | 1,333 | 1,340 | 4,500 |
| 2021/02/19 | 1,355 | 1,355 | 1,320 | 1,323 | 22,000 |
| 2021/02/18 | 1,385 | 1,385 | 1,342 | 1,356 | 16,100 |
| 2021/02/17 | 1,360 | 1,390 | 1,355 | 1,385 | 15,100 |
| 2021/02/16 | 1,396 | 1,398 | 1,360 | 1,360 | 19,600 |
| 2021/02/15 | 1,404 | 1,407 | 1,380 | 1,397 | 15,100 |
| 2021/02/12 | 1,407 | 1,408 | 1,390 | 1,406 | 9,400 |
| 2021/02/10 | 1,397 | 1,415 | 1,384 | 1,415 | 30,100 |
| 2021/02/09 | 1,375 | 1,395 | 1,365 | 1,383 | 14,600 |
| 2021/02/08 | 1,410 | 1,419 | 1,370 | 1,374 | 27,200 |
| 2021/02/05 | 1,438 | 1,443 | 1,405 | 1,407 | 23,400 |
| 2021/02/04 | 1,397 | 1,446 | 1,378 | 1,437 | 50,900 |
| 2021/02/03 | 1,378 | 1,397 | 1,370 | 1,397 | 17,000 |
| 2021/02/02 | 1,359 | 1,381 | 1,346 | 1,369 | 17,500 |
| 2021/02/01 | 1,335 | 1,359 | 1,331 | 1,349 | 11,400 |
| 2021/01/29 | 1,377 | 1,388 | 1,345 | 1,350 | 25,500 |
| 2021/01/28 | 1,361 | 1,386 | 1,358 | 1,376 | 11,800 |
| 2021/01/27 | 1,399 | 1,399 | 1,361 | 1,385 | 23,300 |
| 2021/01/26 | 1,400 | 1,400 | 1,384 | 1,400 | 15,300 |
| 2021/01/25 | 1,398 | 1,410 | 1,390 | 1,406 | 18,300 |
| 2021/01/22 | 1,397 | 1,418 | 1,383 | 1,398 | 21,300 |
| 2021/01/21 | 1,400 | 1,405 | 1,378 | 1,390 | 41,400 |
| 2021/01/20 | 1,399 | 1,438 | 1,392 | 1,419 | 59,400 |
| 2021/01/19 | 1,368 | 1,383 | 1,360 | 1,379 | 23,800 |
| 2021/01/18 | 1,367 | 1,367 | 1,340 | 1,354 | 17,900 |
| 2021/01/15 | 1,350 | 1,378 | 1,341 | 1,362 | 39,000 |
| 2021/01/14 | 1,425 | 1,473 | 1,370 | 1,398 | 127,800 |
| 2021/01/13 | 1,385 | 1,436 | 1,306 | 1,419 | 183,100 |
| 2021/01/12 | 1,201 | 1,243 | 1,201 | 1,235 | 27,000 |
| 2021/01/08 | 1,190 | 1,207 | 1,185 | 1,195 | 16,100 |
| 2021/01/07 | 1,188 | 1,200 | 1,180 | 1,190 | 10,100 |
| 2021/01/06 | 1,183 | 1,201 | 1,180 | 1,188 | 17,500 |
| 2021/01/05 | 1,185 | 1,193 | 1,173 | 1,181 | 6,100 |
| 2021/01/04 | 1,192 | 1,196 | 1,175 | 1,190 | 16,300 |