7713 シグマ光機(株) の時系列データ [2014年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31