6088 (株)シグマクシス・ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	476	496	476	492	47,200	123
2014-12-29	499	508	481	486	48,100	121.50
2014-12-26	451	500	447	489	173,600	122.25
2014-12-25	451	454	439	443	205,100	110.75
2014-12-24	461	468	449	451	179,800	112.75
2014-12-22	477	485	461	461	87,700	115.25
2014-12-19	496	498	482	484	90,600	121
2014-12-18	502	507	492	494	40,800	123.50
2014-12-17	490	505	489	502	59,100	125.50
2014-12-16	504	526	491	492	67,300	123
2014-12-15	530	550	506	514	111,500	128.50
2014-12-12	505	560	505	523	133,600	130.75
2014-12-11	510	517	493	505	40,000	126.25
2014-12-10	495	510	488	503	51,900	125.75
2014-12-09	515	518	497	497	98,500	124.25
2014-12-08	550	557	518	520	80,600	130
2014-12-05	531	554	522	545	104,600	136.25
2014-12-04	550	550	535	537	133,500	134.25
2014-12-03	568	595	548	552	170,500	138
2014-12-02	576	622	558	578	325,800	144.50
2014-12-01	519	613	519	606	919,200	151.50
2014-11-28	520	524	511	513	201,800	128.25
2014-11-27	500	551	485	550	614,300	137.50
2014-11-26	449	484	445	471	140,100	117.75
2014-11-25	445	449	441	445	62,200	111.25
2014-11-21	445	454	434	442	71,800	110.50
2014-11-20	439	455	439	450	56,900	112.50
2014-11-19	443	446	435	442	33,300	110.50
2014-11-18	442	454	430	443	53,600	110.75
2014-11-17	446	454	430	441	62,600	110.25
2014-11-14	455	460	449	451	92,800	112.75
2014-11-13	460	463	450	458	40,500	114.50
2014-11-12	474	474	448	463	107,700	115.75
2014-11-11	505	505	470	477	102,300	119.25
2014-11-10	495	510	485	503	52,800	125.75
2014-11-07	507	507	495	495	21,600	123.75
2014-11-06	487	511	486	499	68,800	124.75
2014-11-05	495	503	485	495	36,500	123.75
2014-11-04	510	519	494	505	110,900	126.25
2014-10-31	475	512	467	492	142,100	123
2014-10-30	474	489	451	470	65,300	117.50
2014-10-29	454	473	445	473	45,100	118.25
2014-10-28	450	456	440	441	16,700	110.25
2014-10-27	449	469	441	450	80,300	112.50
2014-10-24	445	445	432	435	18,600	108.75
2014-10-23	435	440	428	440	34,000	110
2014-10-22	447	447	430	441	38,100	110.25
2014-10-21	450	450	436	438	31,100	109.50
2014-10-20	436	450	435	447	36,400	111.75
2014-10-17	422	443	422	435	70,800	108.75
2014-10-16	430	443	422	422	57,600	105.50
2014-10-15	432	459	432	442	61,100	110.50
2014-10-14	436	450	430	433	71,900	108.25
2014-10-10	462	474	448	452	133,100	113
2014-10-09	489	495	480	480	41,700	120
2014-10-08	485	496	480	485	72,600	121.25
2014-10-07	501	512	496	496	41,400	124
2014-10-06	509	516	501	501	43,300	125.25
2014-10-03	485	519	485	508	92,700	127
2014-10-02	486	499	479	495	80,900	123.75
2014-10-01	510	512	492	492	141,800	123
2014-09-30	522	529	507	512	106,400	128
2014-09-29	539	553	522	522	108,900	130.50
2014-09-26	555	558	535	537	108,700	134.25
2014-09-25	559	584	554	560	92,200	140
2014-09-24	548	554	538	549	38,500	137.25
2014-09-22	541	556	521	550	73,200	137.50
2014-09-19	534	567	534	544	116,600	136
2014-09-18	531	540	530	534	49,700	133.50
2014-09-17	536	545	520	533	106,900	133.25
2014-09-16	553	553	524	534	111,000	133.50
2014-09-12	545	557	545	553	43,700	138.25
2014-09-11	541	558	538	548	99,300	137
2014-09-10	553	572	542	543	85,400	135.75
2014-09-09	575	578	557	557	57,900	139.25
2014-09-08	541	555	537	552	54,400	138
2014-09-05	546	556	538	540	82,400	135
2014-09-04	566	570	550	550	105,300	137.50
2014-09-03	571	576	568	568	75,000	142
2014-09-02	582	582	571	577	104,900	144.25
2014-09-01	578	579	565	572	114,200	143
2014-08-29	554	564	548	563	128,100	140.75
2014-08-28	549	572	547	554	190,600	138.50
2014-08-27	562	567	535	546	757,300	136.50
2014-08-26	620	623	610	612	153,400	153
2014-08-25	618	630	615	619	139,500	154.75
2014-08-22	620	629	615	621	81,700	155.25
2014-08-21	625	626	616	620	90,400	155
2014-08-20	627	631	622	623	62,200	155.75
2014-08-19	649	650	623	623	96,200	155.75
2014-08-18	640	666	639	640	65,000	160
2014-08-15	622	650	622	636	122,900	159
2014-08-14	616	624	612	612	65,500	153
2014-08-13	622	629	614	614	98,600	153.50
2014-08-12	659	659	610	624	349,600	156
2014-08-11	635	659	632	649	231,500	162.25
2014-08-08	711	719	686	700	140,100	175
2014-08-07	745	755	703	715	307,400	178.75
2014-08-06	875	906	750	759	1,325,700	189.75
2014-08-05	737	869	736	869	978,400	217.25
2014-08-04	700	719	696	719	76,300	179.75
2014-08-01	680	697	677	697	65,000	174.25
2014-07-31	697	698	690	690	45,200	172.50
2014-07-30	709	710	700	701	32,700	175.25
2014-07-29	710	710	700	710	43,000	177.50
2014-07-28	726	727	705	713	51,500	178.25
2014-07-25	719	735	704	711	67,900	177.75
2014-07-24	682	705	682	703	58,800	175.75
2014-07-23	676	698	674	695	110,600	173.75
2014-07-22	696	700	684	686	76,600	171.50
2014-07-18	691	708	691	700	44,000	175
2014-07-17	715	719	706	708	29,500	177
2014-07-16	708	730	705	717	70,300	179.25
2014-07-15	719	721	700	705	45,500	176.25
2014-07-14	696	730	688	712	64,500	178
2014-07-11	700	703	686	687	88,000	171.75
2014-07-10	716	720	706	706	65,100	176.50
2014-07-09	718	728	716	717	61,200	179.25
2014-07-08	729	739	721	733	74,900	183.25
2014-07-07	751	755	739	739	94,000	184.75
2014-07-04	754	765	754	754	66,200	188.50
2014-07-03	775	780	758	758	84,000	189.50
2014-07-02	785	790	778	781	26,900	195.25
2014-07-01	817	817	782	784	68,500	196
2014-06-30	749	810	749	787	107,100	196.75
2014-06-27	771	779	752	761	73,200	190.25
2014-06-26	796	797	774	781	53,700	195.25
2014-06-25	800	807	780	781	87,500	195.25
2014-06-24	801	810	801	808	73,400	202
2014-06-23	815	826	806	808	94,200	202
2014-06-20	830	838	816	820	91,700	205
2014-06-19	838	849	832	838	84,600	209.50
2014-06-18	845	850	830	834	84,600	208.50
2014-06-17	859	859	832	838	52,700	209.50
2014-06-16	899	899	843	853	137,700	213.25
2014-06-13	850	899	840	873	203,300	218.25
2014-06-12	832	844	823	832	79,500	208
2014-06-11	830	847	811	847	163,200	211.75
2014-06-10	889	892	828	843	154,700	210.75
2014-06-09	906	913	877	884	223,800	221
2014-06-06	809	888	808	866	333,700	216.50
2014-06-05	816	833	807	810	88,600	202.50
2014-06-04	829	831	810	814	112,800	203.50
2014-06-03	861	869	821	827	169,300	206.75
2014-06-02	807	840	800	839	213,000	209.75
2014-05-30	821	832	781	798	152,700	199.50
2014-05-29	840	840	805	820	315,000	205
2014-05-28	773	850	737	810	646,900	202.50
2014-05-27	715	732	710	714	176,500	178.50
2014-05-26	675	730	675	720	288,100	180
2014-05-23	650	678	649	655	163,100	163.75
2014-05-22	659	670	638	657	125,500	164.25
2014-05-21	634	635	603	629	152,300	157.25
2014-05-20	651	660	603	624	167,500	156
2014-05-19	691	712	650	655	233,800	163.75
2014-05-16	666	727	663	689	350,800	172.25
2014-05-15	665	693	662	676	364,300	169
2014-05-14	705	714	668	672	443,400	168
2014-05-13	705	744	683	725	1,043,500	181.25
2014-05-12	780	780	780	780	31,500	195
2014-05-09	965	984	900	930	207,500	232.50
2014-05-08	910	998	908	959	594,900	239.75
2014-05-07	864	900	845	900	141,900	225
2014-05-02	828	860	826	849	66,400	212.25
2014-05-01	816	849	812	840	82,700	210
2014-04-30	806	831	783	831	103,000	207.75
2014-04-28	816	825	805	805	43,600	201.25
2014-04-25	826	850	820	825	60,800	206.25
2014-04-24	814	830	813	826	62,300	206.50
2014-04-23	829	831	810	823	62,700	205.75
2014-04-22	860	860	814	819	94,600	204.75
2014-04-21	880	890	850	850	121,700	212.50
2014-04-18	871	885	850	870	134,400	217.50
2014-04-17	888	918	850	883	236,300	220.75
2014-04-16	811	894	810	860	369,400	215
2014-04-15	833	844	805	811	118,500	202.75
2014-04-14	812	870	812	827	123,700	206.75
2014-04-11	811	840	805	827	249,500	206.75
2014-04-10	920	930	871	871	164,400	217.75
2014-04-09	913	922	901	908	130,100	227
2014-04-08	940	945	901	923	241,200	230.75
2014-04-07	985	990	944	963	239,900	240.75
2014-04-04	1,022	1,036	1,000	1,009	238,500	252.25
2014-04-03	1,020	1,071	1,010	1,035	1,088,900	258.75
2014-04-02	1,150	1,225	1,132	1,192	279,400	298
2014-04-01	1,209	1,216	1,101	1,129	276,200	282.25
2014-03-31	1,250	1,271	1,161	1,191	1,003,400	297.75
2014-03-28	1,029	1,121	1,029	1,121	584,500	280.25
2014-03-27	968	1,017	936	971	207,200	242.75
2014-03-26	4,275	4,315	4,060	4,110	91,400	256.88
2014-03-25	4,290	4,650	4,220	4,345	337,200	271.56
2014-03-24	4,085	4,280	4,055	4,150	104,100	259.38
2014-03-20	4,265	4,280	3,960	4,015	153,700	250.94
2014-03-19	4,520	4,550	4,280	4,325	132,200	270.31
2014-03-18	4,570	4,660	4,455	4,520	129,200	282.50
2014-03-17	4,660	4,980	4,390	4,455	346,700	278.44
2014-03-14	5,000	5,100	4,585	4,675	331,900	292.19
2014-03-13	4,710	5,300	4,585	5,200	765,500	325
2014-03-12	4,780	4,830	4,580	4,600	135,300	287.50
2014-03-11	4,520	4,940	4,500	4,920	288,900	307.50
2014-03-10	4,520	4,580	4,460	4,490	82,000	280.63
2014-03-07	4,495	4,785	4,440	4,515	176,000	282.19
2014-03-06	4,460	4,470	4,310	4,430	90,700	276.88
2014-03-05	4,485	4,550	4,415	4,425	77,200	276.56
2014-03-04	4,385	4,560	4,360	4,415	75,600	275.94
2014-03-03	4,625	4,650	4,435	4,515	107,000	282.19
2014-02-28	4,785	4,865	4,730	4,785	104,400	299.06
2014-02-27	4,965	5,200	4,850	4,895	242,100	305.94
2014-02-26	5,380	5,540	5,000	5,000	479,100	312.50
2014-02-25	5,200	5,240	4,970	4,985	183,700	311.56
2014-02-24	4,900	5,130	4,900	5,080	164,100	317.50
2014-02-21	4,940	5,040	4,870	4,885	164,600	305.31
2014-02-20	5,140	5,280	4,800	4,835	358,900	302.19
2014-02-19	4,775	5,380	4,715	5,060	647,100	316.25
2014-02-18	4,640	4,790	4,620	4,755	148,200	297.19
2014-02-17	4,910	4,965	4,590	4,690	200,000	293.13
2014-02-14	5,120	5,270	4,850	4,855	284,600	303.44
2014-02-13	5,150	5,550	5,000	5,150	458,100	321.88
2014-02-12	4,995	5,630	4,795	5,390	1,197,200	336.88
2014-02-10	5,250	5,350	4,860	4,925	394,200	307.81
2014-02-07	5,550	5,660	5,050	5,050	1,154,600	315.63
2014-02-06	5,230	6,080	5,200	6,050	1,517,100	378.13
2014-02-05	4,880	5,090	4,370	5,090	385,000	318.13
2014-02-04	4,620	4,780	4,220	4,390	473,100	274.38
2014-02-03	5,800	5,950	5,110	5,110	237,700	319.38
2014-01-31	6,190	6,480	5,490	5,780	265,300	361.25
2014-01-30	6,250	6,280	5,920	5,990	213,600	374.38
2014-01-29	6,800	6,810	6,400	6,550	236,000	409.38
2014-01-28	7,130	7,140	6,100	6,420	361,700	401.25
2014-01-27	6,870	7,210	6,760	6,880	365,800	430
2014-01-24	7,520	7,940	7,150	7,320	919,500	457.50
2014-01-23	7,750	8,730	7,500	7,640	2,552,900	477.50
2014-01-22	8,000	8,470	7,450	7,480	2,379,800	467.50
2014-01-21	6,950	7,700	6,820	7,700	1,235,900	481.25
2014-01-20	6,560	6,900	6,460	6,700	431,600	418.75
2014-01-17	6,520	7,030	6,430	6,660	904,600	416.25
2014-01-16	7,090	7,270	6,450	6,490	653,000	405.63
2014-01-15	7,770	8,060	7,020	7,070	1,534,100	441.88
2014-01-14	7,100	8,160	6,940	7,470	2,862,800	466.88
2014-01-10	7,660	7,840	6,740	7,190	2,415,400	449.38
2014-01-09	9,120	9,270	7,960	7,960	2,578,100	497.50
2014-01-08	9,080	10,430	9,010	9,460	5,526,000	591.25
2014-01-07	7,880	8,930	6,720	8,930	4,205,700	558.13
2014-01-06	6,730	7,430	6,550	7,430	1,861,000	464.38

分割・併合履歴： [2024-11-28]1株→2株 [2022-03-30]1株→2株 [2014-03-27]1株→4株

2025年01月
日	月	火	水	木	金	土
« 12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

6088 (株)シグマクシス・ホールディングス の時系列データ [2014年度]

6088 (株)シグマクシス・ホールディングスの時系列データ [2014年度]