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
2015-12-30511525511519275,100129.75
2015-12-29529529506515476,000128.75
2015-12-285275575155321,154,900133
2015-12-255715885205274,380,300131.75
2015-12-245976025526029,535,200150.50
2015-12-224505304505023,924,900125.50
2015-12-21459460447450121,400112.50
2015-12-1846146945746195,500115.25
2015-12-1746446746046562,600116.25
2015-12-1646246845746362,500115.75
2015-12-1546547046346547,500116.25
2015-12-14464472458468127,800117
2015-12-1147147447047120,300117.75
2015-12-1047247647047166,700117.75
2015-12-0947747847447533,600118.75
2015-12-0848148147447874,200119.50
2015-12-0747948547748598,700121.25
2015-12-0447848347747816,200119.50
2015-12-0347848547748146,600120.25
2015-12-0248048547847956,400119.75
2015-12-0148148347848124,800120.25
2015-11-3048148347847914,300119.75
2015-11-2748548747747970,800119.75
2015-11-2649349448548949,500122.25
2015-11-2549349848648974,100122.25
2015-11-2448149348049329,400123.25
2015-11-2048548648048314,900120.75
2015-11-1948248648048212,100120.50
2015-11-1848148147748020,100120
2015-11-1748248347547926,600119.75
2015-11-1647248647247728,300119.25
2015-11-1348849148348417,600121
2015-11-1250050248548844,000122
2015-11-1149650249349933,600124.75
2015-11-1048550148549555,500123.75
2015-11-0947849047748446,400121
2015-11-0647448047447833,000119.50
2015-11-0548448547748117,400120.25
2015-11-0448448648048321,700120.75
2015-11-0248249348248426,100121
2015-10-3048949048448917,900122.25
2015-10-2949049648849617,900124
2015-10-2848549548449016,100122.50
2015-10-2748849348348513,100121.25
2015-10-2649949948748743,300121.75
2015-10-2348048947648637,000121.50
2015-10-2247448047247619,400119
2015-10-2147548047448012,100120
2015-10-2047847947147420,900118.50
2015-10-1948148447747813,400119.50
2015-10-1648348848048218,300120.50
2015-10-1548048447048027,900120
2015-10-1449649747648248,500120.50
2015-10-1349749748949618,400124
2015-10-0949549849049324,100123.25
2015-10-0849050449049264,700123
2015-10-0748949348449026,200122.50
2015-10-0648349848248440,300121
2015-10-0547748547348537,400121.25
2015-10-0247648147447820,400119.50
2015-10-0147147947047511,200118.75
2015-09-3046447646347156,400117.75
2015-09-2947547545546488,800116
2015-09-2847449046348645,200121.50
2015-09-2547447445446659,400116.50
2015-09-2447847846447174,900117.75
2015-09-1847649547248481,600121
2015-09-1748748847948144,900120.25
2015-09-1649149148148465,700121
2015-09-1547448347248349,500120.75
2015-09-1448949747147867,600119.50
2015-09-1147648546748170,300120.25
2015-09-1047448346847666,400119
2015-09-0947549247248972,100122.25
2015-09-08475484460460103,200115
2015-09-07475492469475123,000118.75
2015-09-04511518475487230,300121.75
2015-09-03524542499506213,500126.50
2015-09-02495532491519232,500129.75
2015-09-01504542501502415,200125.50
2015-08-31512516490500140,600125
2015-08-28519529510515177,500128.75
2015-08-27513542505509521,500127.25
2015-08-26490520485513397,100128.25
2015-08-25502541465470826,700117.50
2015-08-246066425255323,947,100133
2015-08-21616616616616127,900154
2015-08-2052053151151664,600129
2015-08-1954054151851860,600129.50
2015-08-1853554553154227,600135.50
2015-08-1755655652653362,400133.25
2015-08-1456656654855530,200138.75
2015-08-13575586550555118,700138.75
2015-08-1259259257357583,000143.75
2015-08-11585594574587110,800146.75
2015-08-10583583568575117,000143.75
2015-08-07601611583586156,100146.50
2015-08-06600628591608154,700152
2015-08-05615625582608224,700152
2015-08-04647680600616772,400154
2015-08-03605660605651844,800162.75
2015-07-315806455676171,506,800154.25
2015-07-305406385365673,073,800141.75
2015-07-2953253852153845,900134.50
2015-07-2851553751052777,200131.75
2015-07-27535542516521134,000130.25
2015-07-2455755954154559,600136.25
2015-07-23533590533558362,600139.50
2015-07-2253553652753651,300134
2015-07-21513545511540150,300135
2015-07-1751252051151663,200129
2015-07-1650851350651222,800128
2015-07-1550551050350850,900127
2015-07-1449750849450565,600126.25
2015-07-1348349648348942,800122.25
2015-07-1049049548148253,400120.50
2015-07-09483499465498175,100124.50
2015-07-0851051048748875,500122
2015-07-0749851149851127,900127.75
2015-07-0650750749250073,500125
2015-07-0351551550650636,600126.50
2015-07-0251952551551789,800129.25
2015-07-0150550950150964,000127.25
2015-06-3048749148549028,000122.50
2015-06-29483503483487116,000121.75
2015-06-2650850849749834,200124.50
2015-06-2550750749650675,200126.50
2015-06-2451051150650836,200127
2015-06-2351751851051055,900127.50
2015-06-2251751750251268,400128
2015-06-19524528512514111,800128.50
2015-06-18530538511520443,400130
2015-06-17487518487512297,700128
2015-06-1648648848348537,600121.25
2015-06-1548048747948355,100120.75
2015-06-1248148448048261,900120.50
2015-06-1148748748148317,300120.75
2015-06-1048348848048161,000120.25
2015-06-0949149147948689,400121.50
2015-06-0848549248549132,800122.75
2015-06-0549249648548657,000121.50
2015-06-0449449549049419,800123.50
2015-06-0348749348649233,700123
2015-06-0249549548648741,600121.75
2015-06-0148049447948758,900121.75
2015-05-2948749048248450,000121
2015-05-2849349648348443,000121
2015-05-2748149547848763,800121.75
2015-05-26490490481483121,700120.75
2015-05-25497497483491132,700122.75
2015-05-2250150449349473,900123.50
2015-05-2149750549750151,100125.25
2015-05-2049850149449968,800124.75
2015-05-1949750549649843,700124.50
2015-05-18507508493497111,600124.25
2015-05-15506516502503142,100125.75
2015-05-14523525501502235,800125.50
2015-05-13513533505523387,800130.75
2015-05-12506518500514154,300128.50
2015-05-11517517498500202,500125
2015-05-0850351649850487,000126
2015-05-07521521480503191,000125.75
2015-05-0148448848248338,100120.75
2015-04-3048749548449238,700123
2015-04-2850450448949034,000122.50
2015-04-2749751049449766,100124.25
2015-04-2449149148548525,000121.25
2015-04-2350050049149115,200122.75
2015-04-2249349848849842,600124.50
2015-04-2149149148748719,800121.75
2015-04-2048349648248984,500122.25
2015-04-1750051050050363,200125.75
2015-04-16506540500509490,600127.25
2015-04-1548049647649069,000122.50
2015-04-1448048047547713,200119.25
2015-04-1348448447347419,900118.50
2015-04-1048348947848122,100120.25
2015-04-0947648947348261,800120.50
2015-04-0847847947247721,800119.25
2015-04-074734794714718,500117.75
2015-04-0646047746047548,000118.75
2015-04-0346646745846023,000115
2015-04-0246146746146411,100116
2015-04-0146246445946131,100115.25
2015-03-3147247245846237,500115.50
2015-03-3047047046346855,600117
2015-03-2746947846847229,200118
2015-03-26490490472480128,900120
2015-03-2549049148548925,500122.25
2015-03-2448249248048874,600122
2015-03-2348248548048162,500120.25
2015-03-2047448347448157,300120.25
2015-03-1947948247147787,200119.25
2015-03-1848748847547949,900119.75
2015-03-1748149047848658,800121.50
2015-03-1648949247748172,400120.25
2015-03-1349650148348784,200121.75
2015-03-1249350349149452,900123.50
2015-03-1149550248748778,600121.75
2015-03-10515523497502101,900125.50
2015-03-0952452950652284,500130.50
2015-03-06540540508520158,700130
2015-03-05544546526539176,200134.75
2015-03-04509546507534432,800133.50
2015-03-0350051149749858,000124.50
2015-03-0250450749850643,700126.50
2015-02-2749750448049666,300124
2015-02-2650550549349428,100123.50
2015-02-2550551349950354,500125.75
2015-02-2450050749550729,000126.75
2015-02-2350750849150166,400125.25
2015-02-2051052050350958,500127.25
2015-02-1949051148651183,600127.75
2015-02-18477504477496140,700124
2015-02-1747847947447519,300118.75
2015-02-1647547646747128,400117.75
2015-02-1347848046547542,000118.75
2015-02-1247948247347646,900119
2015-02-1048048747747917,500119.75
2015-02-0948049047248145,600120.25
2015-02-0647748647648285,600120.50
2015-02-0548249447747745,500119.25
2015-02-0448549648548746,200121.75
2015-02-0349049548349239,400123
2015-02-0251751848149858,100124.50
2015-01-3050151249150976,500127.25
2015-01-2948249048049020,400122.50
2015-01-2847749047749020,700122.50
2015-01-2747248147248121,900120.25
2015-01-2647748347348015,900120
2015-01-2347848546948339,900120.75
2015-01-2249549547748531,400121.25
2015-01-2148449447949426,200123.50
2015-01-2047249447249228,000123
2015-01-1946848046747119,000117.75
2015-01-1647048046146543,700116.25
2015-01-1547648446847338,400118.25
2015-01-1448749147648055,300120
2015-01-1348549848449519,800123.75
2015-01-0949950548649238,600123
2015-01-0849150549150530,900126.25
2015-01-0749751248649519,000123.75
2015-01-0649451449449859,400124.50
2015-01-0548051048050754,300126.75

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