6088 (株)シグマクシス・ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,189	1,230	1,181	1,216	741,700	304
2017-12-28	1,153	1,192	1,145	1,171	1,235,400	292.75
2017-12-27	1,104	1,153	1,100	1,146	560,700	286.50
2017-12-26	1,058	1,094	1,035	1,087	350,900	271.75
2017-12-25	1,050	1,070	1,033	1,049	733,400	262.25
2017-12-22	997	997	979	982	73,200	245.50
2017-12-21	976	1,001	971	994	147,200	248.50
2017-12-20	981	994	973	976	72,200	244
2017-12-19	971	985	964	980	80,500	245
2017-12-18	1,000	1,005	965	969	212,400	242.25
2017-12-15	980	1,021	980	1,014	176,700	253.50
2017-12-14	974	991	970	987	98,100	246.75
2017-12-13	1,005	1,008	952	983	247,100	245.75
2017-12-12	1,015	1,024	1,002	1,006	85,600	251.50
2017-12-11	1,022	1,026	998	1,014	128,000	253.50
2017-12-08	1,040	1,058	1,021	1,030	82,600	257.50
2017-12-07	1,028	1,057	1,028	1,033	94,800	258.25
2017-12-06	1,021	1,038	996	1,018	203,800	254.50
2017-12-05	1,055	1,060	1,025	1,040	135,200	260
2017-12-04	1,077	1,088	1,053	1,059	128,500	264.75
2017-12-01	1,042	1,086	1,042	1,060	160,000	265
2017-11-30	1,110	1,113	1,033	1,052	395,200	263
2017-11-29	1,077	1,120	1,067	1,106	405,400	276.50
2017-11-28	1,065	1,079	1,045	1,072	142,400	268
2017-11-27	1,084	1,088	1,043	1,067	304,600	266.75
2017-11-24	1,035	1,064	1,024	1,064	230,300	266
2017-11-22	999	1,036	982	1,030	296,900	257.50
2017-11-21	960	995	952	987	208,500	246.75
2017-11-20	949	977	945	956	144,600	239
2017-11-17	1,010	1,023	957	964	342,700	241
2017-11-16	982	1,015	977	994	346,500	248.50
2017-11-15	985	1,010	963	980	311,300	245
2017-11-13	1,000	1,008	929	929	697,700	232.25
2017-11-10	886	942	873	941	323,400	235.25
2017-11-09	920	922	876	891	329,400	222.75
2017-11-08	910	944	902	935	511,900	233.75
2017-11-07	846	950	838	939	1,712,300	234.75
2017-11-06	812	812	798	801	110,300	200.25
2017-11-02	828	828	816	816	42,600	204
2017-11-01	827	830	823	826	46,700	206.50
2017-10-31	834	836	822	825	33,200	206.25
2017-10-30	813	837	813	836	66,400	209
2017-10-27	812	818	810	812	60,400	203
2017-10-26	814	819	807	815	41,600	203.75
2017-10-25	807	813	803	807	38,400	201.75
2017-10-24	812	812	802	805	28,000	201.25
2017-10-23	804	813	800	810	37,800	202.50
2017-10-20	804	806	802	802	29,500	200.50
2017-10-19	809	812	806	809	30,200	202.25
2017-10-18	813	819	806	811	42,900	202.75
2017-10-17	822	823	807	812	53,800	203
2017-10-16	817	822	814	818	29,400	204.50
2017-10-13	813	825	808	817	50,100	204.25
2017-10-12	821	828	814	817	42,000	204.25
2017-10-11	816	823	812	817	33,400	204.25
2017-10-10	825	825	809	817	36,000	204.25
2017-10-06	821	822	814	817	19,400	204.25
2017-10-05	830	834	811	817	55,900	204.25
2017-10-04	835	841	820	821	52,600	205.25
2017-10-03	838	846	825	833	77,500	208.25
2017-10-02	845	855	833	836	88,500	209
2017-09-29	829	842	818	836	98,600	209
2017-09-28	822	832	817	826	69,700	206.50
2017-09-27	798	829	796	816	109,900	204
2017-09-26	810	810	797	798	62,700	199.50
2017-09-25	801	817	796	803	86,700	200.75
2017-09-22	795	800	783	783	95,900	195.75
2017-09-21	802	818	791	799	100,100	199.75
2017-09-20	805	807	794	797	46,700	199.25
2017-09-19	795	808	792	801	65,500	200.25
2017-09-15	788	798	788	794	33,000	198.50
2017-09-14	808	810	787	789	134,200	197.25
2017-09-13	815	818	804	814	93,000	203.50
2017-09-12	800	826	798	819	162,500	204.75
2017-09-11	774	801	774	796	208,300	199
2017-09-08	770	783	760	771	95,300	192.75
2017-09-07	780	782	757	765	91,700	191.25
2017-09-06	734	778	726	768	135,400	192
2017-09-05	793	798	724	749	219,500	187.25
2017-09-04	810	812	787	796	196,200	199
2017-09-01	822	825	813	818	78,500	204.50
2017-08-31	827	827	817	820	97,100	205
2017-08-30	831	831	813	824	70,800	206
2017-08-29	815	828	808	821	63,600	205.25
2017-08-28	861	863	818	824	173,400	206
2017-08-25	809	852	808	835	159,300	208.75
2017-08-24	791	803	788	803	43,400	200.75
2017-08-23	800	806	793	793	60,000	198.25
2017-08-22	790	799	786	794	56,900	198.50
2017-08-21	799	808	782	786	114,600	196.50
2017-08-18	800	804	793	795	94,300	198.75
2017-08-17	815	815	798	803	69,700	200.75
2017-08-16	800	819	797	807	136,200	201.75
2017-08-15	800	810	788	797	108,100	199.25
2017-08-14	798	800	788	796	97,200	199
2017-08-10	817	855	814	814	177,800	203.50
2017-08-09	830	833	806	822	137,400	205.50
2017-08-08	816	837	798	822	403,600	205.50
2017-08-07	845	847	825	846	156,500	211.50
2017-08-04	810	839	803	836	141,300	209
2017-08-03	820	820	795	805	101,300	201.25
2017-08-02	790	819	785	813	151,300	203.25
2017-08-01	808	808	776	782	129,900	195.50
2017-07-31	814	818	790	811	124,800	202.75
2017-07-28	845	845	809	817	177,500	204.25
2017-07-27	857	861	845	845	94,300	211.25
2017-07-26	866	866	856	863	55,200	215.75
2017-07-25	875	875	855	856	89,500	214
2017-07-24	865	875	856	865	88,100	216.25
2017-07-21	854	867	848	865	81,000	216.25
2017-07-20	871	895	853	856	121,400	214
2017-07-19	837	873	837	869	143,900	217.25
2017-07-18	855	859	835	844	118,000	211
2017-07-14	871	879	848	867	152,800	216.75
2017-07-13	890	891	871	875	78,300	218.75
2017-07-12	901	905	877	884	211,900	221
2017-07-11	887	901	882	898	165,300	224.50
2017-07-10	884	901	875	893	151,400	223.25
2017-07-07	858	875	851	874	115,100	218.50
2017-07-06	901	909	868	869	171,000	217.25
2017-07-05	888	915	884	910	229,700	227.50
2017-07-04	948	948	865	881	416,800	220.25
2017-07-03	960	965	930	948	252,200	237
2017-06-30	952	960	922	948	535,000	237
2017-06-29	1,041	1,047	971	995	449,300	248.75
2017-06-28	1,041	1,050	1,004	1,024	270,800	256
2017-06-27	1,081	1,090	1,031	1,049	397,300	262.25
2017-06-26	989	1,062	986	1,060	445,300	265
2017-06-23	998	1,067	972	998	876,300	249.50
2017-06-22	970	992	960	977	226,600	244.25
2017-06-21	932	995	931	976	397,100	244
2017-06-20	959	960	925	931	320,300	232.75
2017-06-19	908	969	903	944	454,300	236
2017-06-16	914	926	906	908	208,700	227
2017-06-15	897	937	897	923	336,300	230.75
2017-06-14	900	920	892	899	394,300	224.75
2017-06-13	873	894	864	887	404,600	221.75
2017-06-12	849	891	837	890	673,200	222.50
2017-06-09	803	872	794	861	1,061,200	215.25
2017-06-08	799	808	778	789	507,500	197.25
2017-06-07	746	785	745	785	414,300	196.25
2017-06-06	773	787	737	739	449,500	184.75
2017-06-05	748	775	748	770	342,700	192.50
2017-06-02	770	770	742	746	337,600	186.50
2017-06-01	734	759	730	758	563,500	189.50
2017-05-31	739	745	718	719	215,600	179.75
2017-05-30	708	735	708	716	136,100	179
2017-05-29	699	722	695	709	148,300	177.25
2017-05-26	740	740	708	709	222,300	177.25
2017-05-25	750	750	730	741	219,900	185.25
2017-05-24	727	752	716	752	564,700	188
2017-05-23	703	727	703	713	404,800	178.25
2017-05-22	691	699	688	699	138,300	174.75
2017-05-19	674	690	674	686	104,400	171.50
2017-05-18	661	677	657	672	141,000	168
2017-05-17	678	691	672	681	205,100	170.25
2017-05-16	644	678	642	678	246,800	169.50
2017-05-15	640	640	626	639	77,100	159.75
2017-05-12	648	651	621	640	81,600	160
2017-05-11	657	659	646	648	111,100	162
2017-05-10	664	664	642	648	132,600	162
2017-05-09	665	667	648	660	325,300	165
2017-05-08	624	643	619	635	218,200	158.75
2017-05-02	613	622	613	616	66,300	154
2017-05-01	618	618	610	616	53,200	154
2017-04-28	623	626	615	617	95,700	154.25
2017-04-27	625	634	608	617	207,200	154.25
2017-04-26	580	603	579	602	213,800	150.50
2017-04-25	569	572	565	570	57,500	142.50
2017-04-24	566	571	558	566	42,300	141.50
2017-04-21	570	577	565	566	48,300	141.50
2017-04-20	577	579	563	573	58,100	143.25
2017-04-19	566	586	562	577	58,000	144.25
2017-04-18	560	571	552	569	82,000	142.25
2017-04-17	535	550	532	547	82,400	136.75
2017-04-14	538	545	530	535	71,100	133.75
2017-04-13	530	549	530	545	114,500	136.25
2017-04-12	560	560	530	538	173,600	134.50
2017-04-11	584	585	562	564	78,100	141
2017-04-10	570	593	567	584	83,600	146
2017-04-07	561	572	545	565	194,900	141.25
2017-04-06	585	585	559	567	136,900	141.75
2017-04-05	613	621	578	583	208,600	145.75
2017-04-04	646	646	605	609	160,400	152.25
2017-04-03	667	670	646	650	79,400	162.50
2017-03-31	655	706	654	662	279,400	165.50
2017-03-30	666	671	654	655	31,200	163.75
2017-03-29	662	680	662	669	46,200	167.25
2017-03-28	654	668	654	665	54,100	166.25
2017-03-27	665	665	649	652	44,700	163
2017-03-24	644	660	644	659	24,600	164.75
2017-03-23	650	653	640	641	50,800	160.25
2017-03-22	655	661	649	651	41,100	162.75
2017-03-21	656	661	651	661	26,300	165.25
2017-03-17	657	663	652	657	33,300	164.25
2017-03-16	649	665	643	665	63,700	166.25
2017-03-15	673	675	643	647	156,300	161.75
2017-03-14	685	686	676	676	79,300	169
2017-03-13	685	689	683	684	48,000	171
2017-03-10	686	691	681	688	73,200	172
2017-03-09	688	691	686	686	28,500	171.50
2017-03-08	693	694	686	686	33,000	171.50
2017-03-07	702	702	687	689	47,100	172.25
2017-03-06	685	705	681	703	75,500	175.75
2017-03-03	692	695	685	687	80,000	171.75
2017-03-02	694	701	692	698	50,800	174.50
2017-03-01	695	699	686	691	54,900	172.75
2017-02-28	695	705	693	695	37,000	173.75
2017-02-27	710	710	693	697	67,400	174.25
2017-02-24	697	713	696	706	104,800	176.50
2017-02-23	705	707	700	703	32,900	175.75
2017-02-22	708	716	703	708	68,300	177
2017-02-21	696	711	694	704	83,700	176
2017-02-20	686	705	683	691	82,700	172.75
2017-02-17	695	695	686	686	52,900	171.50
2017-02-16	700	702	691	691	61,900	172.75
2017-02-15	703	711	697	700	82,700	175
2017-02-14	713	714	700	703	73,700	175.75
2017-02-13	695	714	690	709	95,300	177.25
2017-02-10	694	698	687	687	102,000	171.75
2017-02-09	696	697	687	692	61,600	173
2017-02-08	682	693	682	690	77,100	172.50
2017-02-07	720	720	679	686	209,200	171.50
2017-02-06	718	726	706	715	102,500	178.75
2017-02-03	723	727	703	714	73,400	178.50
2017-02-02	715	746	712	725	165,900	181.25
2017-02-01	698	777	692	707	482,500	176.75
2017-01-31	705	710	698	701	61,400	175.25
2017-01-30	723	723	712	712	47,600	178
2017-01-27	717	727	712	721	59,900	180.25
2017-01-26	727	731	717	721	92,700	180.25
2017-01-25	700	720	693	716	107,500	179
2017-01-24	698	699	693	693	20,500	173.25
2017-01-23	704	704	696	697	33,300	174.25
2017-01-20	694	702	694	700	22,100	175
2017-01-19	700	708	691	696	50,900	174
2017-01-18	705	710	691	698	56,800	174.50
2017-01-17	713	718	707	707	45,100	176.75
2017-01-16	720	733	711	713	50,300	178.25
2017-01-13	708	723	705	723	83,400	180.75
2017-01-12	720	729	711	717	97,300	179.25
2017-01-11	720	731	718	723	60,100	180.75
2017-01-10	730	739	721	723	124,000	180.75
2017-01-06	729	730	711	719	219,700	179.75
2017-01-05	687	728	687	720	382,700	180
2017-01-04	671	695	671	685	126,600	171.25

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 [2017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 [2017年度]