6088 (株)シグマクシス・ホールディングス の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 511 | 525 | 511 | 519 | 275,100 | 129.75 |
2015-12-29 | 529 | 529 | 506 | 515 | 476,000 | 128.75 |
2015-12-28 | 527 | 557 | 515 | 532 | 1,154,900 | 133 |
2015-12-25 | 571 | 588 | 520 | 527 | 4,380,300 | 131.75 |
2015-12-24 | 597 | 602 | 552 | 602 | 9,535,200 | 150.50 |
2015-12-22 | 450 | 530 | 450 | 502 | 3,924,900 | 125.50 |
2015-12-21 | 459 | 460 | 447 | 450 | 121,400 | 112.50 |
2015-12-18 | 461 | 469 | 457 | 461 | 95,500 | 115.25 |
2015-12-17 | 464 | 467 | 460 | 465 | 62,600 | 116.25 |
2015-12-16 | 462 | 468 | 457 | 463 | 62,500 | 115.75 |
2015-12-15 | 465 | 470 | 463 | 465 | 47,500 | 116.25 |
2015-12-14 | 464 | 472 | 458 | 468 | 127,800 | 117 |
2015-12-11 | 471 | 474 | 470 | 471 | 20,300 | 117.75 |
2015-12-10 | 472 | 476 | 470 | 471 | 66,700 | 117.75 |
2015-12-09 | 477 | 478 | 474 | 475 | 33,600 | 118.75 |
2015-12-08 | 481 | 481 | 474 | 478 | 74,200 | 119.50 |
2015-12-07 | 479 | 485 | 477 | 485 | 98,700 | 121.25 |
2015-12-04 | 478 | 483 | 477 | 478 | 16,200 | 119.50 |
2015-12-03 | 478 | 485 | 477 | 481 | 46,600 | 120.25 |
2015-12-02 | 480 | 485 | 478 | 479 | 56,400 | 119.75 |
2015-12-01 | 481 | 483 | 478 | 481 | 24,800 | 120.25 |
2015-11-30 | 481 | 483 | 478 | 479 | 14,300 | 119.75 |
2015-11-27 | 485 | 487 | 477 | 479 | 70,800 | 119.75 |
2015-11-26 | 493 | 494 | 485 | 489 | 49,500 | 122.25 |
2015-11-25 | 493 | 498 | 486 | 489 | 74,100 | 122.25 |
2015-11-24 | 481 | 493 | 480 | 493 | 29,400 | 123.25 |
2015-11-20 | 485 | 486 | 480 | 483 | 14,900 | 120.75 |
2015-11-19 | 482 | 486 | 480 | 482 | 12,100 | 120.50 |
2015-11-18 | 481 | 481 | 477 | 480 | 20,100 | 120 |
2015-11-17 | 482 | 483 | 475 | 479 | 26,600 | 119.75 |
2015-11-16 | 472 | 486 | 472 | 477 | 28,300 | 119.25 |
2015-11-13 | 488 | 491 | 483 | 484 | 17,600 | 121 |
2015-11-12 | 500 | 502 | 485 | 488 | 44,000 | 122 |
2015-11-11 | 496 | 502 | 493 | 499 | 33,600 | 124.75 |
2015-11-10 | 485 | 501 | 485 | 495 | 55,500 | 123.75 |
2015-11-09 | 478 | 490 | 477 | 484 | 46,400 | 121 |
2015-11-06 | 474 | 480 | 474 | 478 | 33,000 | 119.50 |
2015-11-05 | 484 | 485 | 477 | 481 | 17,400 | 120.25 |
2015-11-04 | 484 | 486 | 480 | 483 | 21,700 | 120.75 |
2015-11-02 | 482 | 493 | 482 | 484 | 26,100 | 121 |
2015-10-30 | 489 | 490 | 484 | 489 | 17,900 | 122.25 |
2015-10-29 | 490 | 496 | 488 | 496 | 17,900 | 124 |
2015-10-28 | 485 | 495 | 484 | 490 | 16,100 | 122.50 |
2015-10-27 | 488 | 493 | 483 | 485 | 13,100 | 121.25 |
2015-10-26 | 499 | 499 | 487 | 487 | 43,300 | 121.75 |
2015-10-23 | 480 | 489 | 476 | 486 | 37,000 | 121.50 |
2015-10-22 | 474 | 480 | 472 | 476 | 19,400 | 119 |
2015-10-21 | 475 | 480 | 474 | 480 | 12,100 | 120 |
2015-10-20 | 478 | 479 | 471 | 474 | 20,900 | 118.50 |
2015-10-19 | 481 | 484 | 477 | 478 | 13,400 | 119.50 |
2015-10-16 | 483 | 488 | 480 | 482 | 18,300 | 120.50 |
2015-10-15 | 480 | 484 | 470 | 480 | 27,900 | 120 |
2015-10-14 | 496 | 497 | 476 | 482 | 48,500 | 120.50 |
2015-10-13 | 497 | 497 | 489 | 496 | 18,400 | 124 |
2015-10-09 | 495 | 498 | 490 | 493 | 24,100 | 123.25 |
2015-10-08 | 490 | 504 | 490 | 492 | 64,700 | 123 |
2015-10-07 | 489 | 493 | 484 | 490 | 26,200 | 122.50 |
2015-10-06 | 483 | 498 | 482 | 484 | 40,300 | 121 |
2015-10-05 | 477 | 485 | 473 | 485 | 37,400 | 121.25 |
2015-10-02 | 476 | 481 | 474 | 478 | 20,400 | 119.50 |
2015-10-01 | 471 | 479 | 470 | 475 | 11,200 | 118.75 |
2015-09-30 | 464 | 476 | 463 | 471 | 56,400 | 117.75 |
2015-09-29 | 475 | 475 | 455 | 464 | 88,800 | 116 |
2015-09-28 | 474 | 490 | 463 | 486 | 45,200 | 121.50 |
2015-09-25 | 474 | 474 | 454 | 466 | 59,400 | 116.50 |
2015-09-24 | 478 | 478 | 464 | 471 | 74,900 | 117.75 |
2015-09-18 | 476 | 495 | 472 | 484 | 81,600 | 121 |
2015-09-17 | 487 | 488 | 479 | 481 | 44,900 | 120.25 |
2015-09-16 | 491 | 491 | 481 | 484 | 65,700 | 121 |
2015-09-15 | 474 | 483 | 472 | 483 | 49,500 | 120.75 |
2015-09-14 | 489 | 497 | 471 | 478 | 67,600 | 119.50 |
2015-09-11 | 476 | 485 | 467 | 481 | 70,300 | 120.25 |
2015-09-10 | 474 | 483 | 468 | 476 | 66,400 | 119 |
2015-09-09 | 475 | 492 | 472 | 489 | 72,100 | 122.25 |
2015-09-08 | 475 | 484 | 460 | 460 | 103,200 | 115 |
2015-09-07 | 475 | 492 | 469 | 475 | 123,000 | 118.75 |
2015-09-04 | 511 | 518 | 475 | 487 | 230,300 | 121.75 |
2015-09-03 | 524 | 542 | 499 | 506 | 213,500 | 126.50 |
2015-09-02 | 495 | 532 | 491 | 519 | 232,500 | 129.75 |
2015-09-01 | 504 | 542 | 501 | 502 | 415,200 | 125.50 |
2015-08-31 | 512 | 516 | 490 | 500 | 140,600 | 125 |
2015-08-28 | 519 | 529 | 510 | 515 | 177,500 | 128.75 |
2015-08-27 | 513 | 542 | 505 | 509 | 521,500 | 127.25 |
2015-08-26 | 490 | 520 | 485 | 513 | 397,100 | 128.25 |
2015-08-25 | 502 | 541 | 465 | 470 | 826,700 | 117.50 |
2015-08-24 | 606 | 642 | 525 | 532 | 3,947,100 | 133 |
2015-08-21 | 616 | 616 | 616 | 616 | 127,900 | 154 |
2015-08-20 | 520 | 531 | 511 | 516 | 64,600 | 129 |
2015-08-19 | 540 | 541 | 518 | 518 | 60,600 | 129.50 |
2015-08-18 | 535 | 545 | 531 | 542 | 27,600 | 135.50 |
2015-08-17 | 556 | 556 | 526 | 533 | 62,400 | 133.25 |
2015-08-14 | 566 | 566 | 548 | 555 | 30,200 | 138.75 |
2015-08-13 | 575 | 586 | 550 | 555 | 118,700 | 138.75 |
2015-08-12 | 592 | 592 | 573 | 575 | 83,000 | 143.75 |
2015-08-11 | 585 | 594 | 574 | 587 | 110,800 | 146.75 |
2015-08-10 | 583 | 583 | 568 | 575 | 117,000 | 143.75 |
2015-08-07 | 601 | 611 | 583 | 586 | 156,100 | 146.50 |
2015-08-06 | 600 | 628 | 591 | 608 | 154,700 | 152 |
2015-08-05 | 615 | 625 | 582 | 608 | 224,700 | 152 |
2015-08-04 | 647 | 680 | 600 | 616 | 772,400 | 154 |
2015-08-03 | 605 | 660 | 605 | 651 | 844,800 | 162.75 |
2015-07-31 | 580 | 645 | 567 | 617 | 1,506,800 | 154.25 |
2015-07-30 | 540 | 638 | 536 | 567 | 3,073,800 | 141.75 |
2015-07-29 | 532 | 538 | 521 | 538 | 45,900 | 134.50 |
2015-07-28 | 515 | 537 | 510 | 527 | 77,200 | 131.75 |
2015-07-27 | 535 | 542 | 516 | 521 | 134,000 | 130.25 |
2015-07-24 | 557 | 559 | 541 | 545 | 59,600 | 136.25 |
2015-07-23 | 533 | 590 | 533 | 558 | 362,600 | 139.50 |
2015-07-22 | 535 | 536 | 527 | 536 | 51,300 | 134 |
2015-07-21 | 513 | 545 | 511 | 540 | 150,300 | 135 |
2015-07-17 | 512 | 520 | 511 | 516 | 63,200 | 129 |
2015-07-16 | 508 | 513 | 506 | 512 | 22,800 | 128 |
2015-07-15 | 505 | 510 | 503 | 508 | 50,900 | 127 |
2015-07-14 | 497 | 508 | 494 | 505 | 65,600 | 126.25 |
2015-07-13 | 483 | 496 | 483 | 489 | 42,800 | 122.25 |
2015-07-10 | 490 | 495 | 481 | 482 | 53,400 | 120.50 |
2015-07-09 | 483 | 499 | 465 | 498 | 175,100 | 124.50 |
2015-07-08 | 510 | 510 | 487 | 488 | 75,500 | 122 |
2015-07-07 | 498 | 511 | 498 | 511 | 27,900 | 127.75 |
2015-07-06 | 507 | 507 | 492 | 500 | 73,500 | 125 |
2015-07-03 | 515 | 515 | 506 | 506 | 36,600 | 126.50 |
2015-07-02 | 519 | 525 | 515 | 517 | 89,800 | 129.25 |
2015-07-01 | 505 | 509 | 501 | 509 | 64,000 | 127.25 |
2015-06-30 | 487 | 491 | 485 | 490 | 28,000 | 122.50 |
2015-06-29 | 483 | 503 | 483 | 487 | 116,000 | 121.75 |
2015-06-26 | 508 | 508 | 497 | 498 | 34,200 | 124.50 |
2015-06-25 | 507 | 507 | 496 | 506 | 75,200 | 126.50 |
2015-06-24 | 510 | 511 | 506 | 508 | 36,200 | 127 |
2015-06-23 | 517 | 518 | 510 | 510 | 55,900 | 127.50 |
2015-06-22 | 517 | 517 | 502 | 512 | 68,400 | 128 |
2015-06-19 | 524 | 528 | 512 | 514 | 111,800 | 128.50 |
2015-06-18 | 530 | 538 | 511 | 520 | 443,400 | 130 |
2015-06-17 | 487 | 518 | 487 | 512 | 297,700 | 128 |
2015-06-16 | 486 | 488 | 483 | 485 | 37,600 | 121.25 |
2015-06-15 | 480 | 487 | 479 | 483 | 55,100 | 120.75 |
2015-06-12 | 481 | 484 | 480 | 482 | 61,900 | 120.50 |
2015-06-11 | 487 | 487 | 481 | 483 | 17,300 | 120.75 |
2015-06-10 | 483 | 488 | 480 | 481 | 61,000 | 120.25 |
2015-06-09 | 491 | 491 | 479 | 486 | 89,400 | 121.50 |
2015-06-08 | 485 | 492 | 485 | 491 | 32,800 | 122.75 |
2015-06-05 | 492 | 496 | 485 | 486 | 57,000 | 121.50 |
2015-06-04 | 494 | 495 | 490 | 494 | 19,800 | 123.50 |
2015-06-03 | 487 | 493 | 486 | 492 | 33,700 | 123 |
2015-06-02 | 495 | 495 | 486 | 487 | 41,600 | 121.75 |
2015-06-01 | 480 | 494 | 479 | 487 | 58,900 | 121.75 |
2015-05-29 | 487 | 490 | 482 | 484 | 50,000 | 121 |
2015-05-28 | 493 | 496 | 483 | 484 | 43,000 | 121 |
2015-05-27 | 481 | 495 | 478 | 487 | 63,800 | 121.75 |
2015-05-26 | 490 | 490 | 481 | 483 | 121,700 | 120.75 |
2015-05-25 | 497 | 497 | 483 | 491 | 132,700 | 122.75 |
2015-05-22 | 501 | 504 | 493 | 494 | 73,900 | 123.50 |
2015-05-21 | 497 | 505 | 497 | 501 | 51,100 | 125.25 |
2015-05-20 | 498 | 501 | 494 | 499 | 68,800 | 124.75 |
2015-05-19 | 497 | 505 | 496 | 498 | 43,700 | 124.50 |
2015-05-18 | 507 | 508 | 493 | 497 | 111,600 | 124.25 |
2015-05-15 | 506 | 516 | 502 | 503 | 142,100 | 125.75 |
2015-05-14 | 523 | 525 | 501 | 502 | 235,800 | 125.50 |
2015-05-13 | 513 | 533 | 505 | 523 | 387,800 | 130.75 |
2015-05-12 | 506 | 518 | 500 | 514 | 154,300 | 128.50 |
2015-05-11 | 517 | 517 | 498 | 500 | 202,500 | 125 |
2015-05-08 | 503 | 516 | 498 | 504 | 87,000 | 126 |
2015-05-07 | 521 | 521 | 480 | 503 | 191,000 | 125.75 |
2015-05-01 | 484 | 488 | 482 | 483 | 38,100 | 120.75 |
2015-04-30 | 487 | 495 | 484 | 492 | 38,700 | 123 |
2015-04-28 | 504 | 504 | 489 | 490 | 34,000 | 122.50 |
2015-04-27 | 497 | 510 | 494 | 497 | 66,100 | 124.25 |
2015-04-24 | 491 | 491 | 485 | 485 | 25,000 | 121.25 |
2015-04-23 | 500 | 500 | 491 | 491 | 15,200 | 122.75 |
2015-04-22 | 493 | 498 | 488 | 498 | 42,600 | 124.50 |
2015-04-21 | 491 | 491 | 487 | 487 | 19,800 | 121.75 |
2015-04-20 | 483 | 496 | 482 | 489 | 84,500 | 122.25 |
2015-04-17 | 500 | 510 | 500 | 503 | 63,200 | 125.75 |
2015-04-16 | 506 | 540 | 500 | 509 | 490,600 | 127.25 |
2015-04-15 | 480 | 496 | 476 | 490 | 69,000 | 122.50 |
2015-04-14 | 480 | 480 | 475 | 477 | 13,200 | 119.25 |
2015-04-13 | 484 | 484 | 473 | 474 | 19,900 | 118.50 |
2015-04-10 | 483 | 489 | 478 | 481 | 22,100 | 120.25 |
2015-04-09 | 476 | 489 | 473 | 482 | 61,800 | 120.50 |
2015-04-08 | 478 | 479 | 472 | 477 | 21,800 | 119.25 |
2015-04-07 | 473 | 479 | 471 | 471 | 8,500 | 117.75 |
2015-04-06 | 460 | 477 | 460 | 475 | 48,000 | 118.75 |
2015-04-03 | 466 | 467 | 458 | 460 | 23,000 | 115 |
2015-04-02 | 461 | 467 | 461 | 464 | 11,100 | 116 |
2015-04-01 | 462 | 464 | 459 | 461 | 31,100 | 115.25 |
2015-03-31 | 472 | 472 | 458 | 462 | 37,500 | 115.50 |
2015-03-30 | 470 | 470 | 463 | 468 | 55,600 | 117 |
2015-03-27 | 469 | 478 | 468 | 472 | 29,200 | 118 |
2015-03-26 | 490 | 490 | 472 | 480 | 128,900 | 120 |
2015-03-25 | 490 | 491 | 485 | 489 | 25,500 | 122.25 |
2015-03-24 | 482 | 492 | 480 | 488 | 74,600 | 122 |
2015-03-23 | 482 | 485 | 480 | 481 | 62,500 | 120.25 |
2015-03-20 | 474 | 483 | 474 | 481 | 57,300 | 120.25 |
2015-03-19 | 479 | 482 | 471 | 477 | 87,200 | 119.25 |
2015-03-18 | 487 | 488 | 475 | 479 | 49,900 | 119.75 |
2015-03-17 | 481 | 490 | 478 | 486 | 58,800 | 121.50 |
2015-03-16 | 489 | 492 | 477 | 481 | 72,400 | 120.25 |
2015-03-13 | 496 | 501 | 483 | 487 | 84,200 | 121.75 |
2015-03-12 | 493 | 503 | 491 | 494 | 52,900 | 123.50 |
2015-03-11 | 495 | 502 | 487 | 487 | 78,600 | 121.75 |
2015-03-10 | 515 | 523 | 497 | 502 | 101,900 | 125.50 |
2015-03-09 | 524 | 529 | 506 | 522 | 84,500 | 130.50 |
2015-03-06 | 540 | 540 | 508 | 520 | 158,700 | 130 |
2015-03-05 | 544 | 546 | 526 | 539 | 176,200 | 134.75 |
2015-03-04 | 509 | 546 | 507 | 534 | 432,800 | 133.50 |
2015-03-03 | 500 | 511 | 497 | 498 | 58,000 | 124.50 |
2015-03-02 | 504 | 507 | 498 | 506 | 43,700 | 126.50 |
2015-02-27 | 497 | 504 | 480 | 496 | 66,300 | 124 |
2015-02-26 | 505 | 505 | 493 | 494 | 28,100 | 123.50 |
2015-02-25 | 505 | 513 | 499 | 503 | 54,500 | 125.75 |
2015-02-24 | 500 | 507 | 495 | 507 | 29,000 | 126.75 |
2015-02-23 | 507 | 508 | 491 | 501 | 66,400 | 125.25 |
2015-02-20 | 510 | 520 | 503 | 509 | 58,500 | 127.25 |
2015-02-19 | 490 | 511 | 486 | 511 | 83,600 | 127.75 |
2015-02-18 | 477 | 504 | 477 | 496 | 140,700 | 124 |
2015-02-17 | 478 | 479 | 474 | 475 | 19,300 | 118.75 |
2015-02-16 | 475 | 476 | 467 | 471 | 28,400 | 117.75 |
2015-02-13 | 478 | 480 | 465 | 475 | 42,000 | 118.75 |
2015-02-12 | 479 | 482 | 473 | 476 | 46,900 | 119 |
2015-02-10 | 480 | 487 | 477 | 479 | 17,500 | 119.75 |
2015-02-09 | 480 | 490 | 472 | 481 | 45,600 | 120.25 |
2015-02-06 | 477 | 486 | 476 | 482 | 85,600 | 120.50 |
2015-02-05 | 482 | 494 | 477 | 477 | 45,500 | 119.25 |
2015-02-04 | 485 | 496 | 485 | 487 | 46,200 | 121.75 |
2015-02-03 | 490 | 495 | 483 | 492 | 39,400 | 123 |
2015-02-02 | 517 | 518 | 481 | 498 | 58,100 | 124.50 |
2015-01-30 | 501 | 512 | 491 | 509 | 76,500 | 127.25 |
2015-01-29 | 482 | 490 | 480 | 490 | 20,400 | 122.50 |
2015-01-28 | 477 | 490 | 477 | 490 | 20,700 | 122.50 |
2015-01-27 | 472 | 481 | 472 | 481 | 21,900 | 120.25 |
2015-01-26 | 477 | 483 | 473 | 480 | 15,900 | 120 |
2015-01-23 | 478 | 485 | 469 | 483 | 39,900 | 120.75 |
2015-01-22 | 495 | 495 | 477 | 485 | 31,400 | 121.25 |
2015-01-21 | 484 | 494 | 479 | 494 | 26,200 | 123.50 |
2015-01-20 | 472 | 494 | 472 | 492 | 28,000 | 123 |
2015-01-19 | 468 | 480 | 467 | 471 | 19,000 | 117.75 |
2015-01-16 | 470 | 480 | 461 | 465 | 43,700 | 116.25 |
2015-01-15 | 476 | 484 | 468 | 473 | 38,400 | 118.25 |
2015-01-14 | 487 | 491 | 476 | 480 | 55,300 | 120 |
2015-01-13 | 485 | 498 | 484 | 495 | 19,800 | 123.75 |
2015-01-09 | 499 | 505 | 486 | 492 | 38,600 | 123 |
2015-01-08 | 491 | 505 | 491 | 505 | 30,900 | 126.25 |
2015-01-07 | 497 | 512 | 486 | 495 | 19,000 | 123.75 |
2015-01-06 | 494 | 514 | 494 | 498 | 59,400 | 124.50 |
2015-01-05 | 480 | 510 | 480 | 507 | 54,300 | 126.75 |
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