7713 シグマ光機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,552	1,564	1,542	1,543	7,100	1,543
2023-06-07	1,570	1,579	1,550	1,568	15,100	1,568
2023-06-06	1,557	1,574	1,542	1,574	15,000	1,574
2023-06-05	1,533	1,553	1,533	1,550	22,000	1,550
2023-06-02	1,525	1,535	1,521	1,529	4,400	1,529
2023-06-01	1,535	1,535	1,512	1,521	3,200	1,521
2023-05-31	1,547	1,547	1,522	1,524	12,000	1,524
2023-05-30	1,555	1,555	1,501	1,548	18,900	1,548
2023-05-29	1,579	1,579	1,561	1,566	13,300	1,566
2023-05-26	1,578	1,579	1,560	1,565	16,100	1,565
2023-05-25	1,570	1,581	1,568	1,574	8,500	1,574
2023-05-24	1,566	1,578	1,566	1,572	5,600	1,572
2023-05-23	1,594	1,601	1,565	1,566	24,100	1,566
2023-05-22	1,588	1,595	1,580	1,590	11,300	1,590
2023-05-19	1,580	1,590	1,575	1,585	7,900	1,585
2023-05-18	1,606	1,606	1,572	1,574	27,400	1,574
2023-05-17	1,591	1,604	1,581	1,604	19,100	1,604
2023-05-16	1,608	1,608	1,585	1,596	16,100	1,596
2023-05-15	1,614	1,614	1,597	1,608	10,700	1,608
2023-05-12	1,618	1,624	1,610	1,614	9,900	1,614
2023-05-11	1,649	1,649	1,626	1,626	9,100	1,626
2023-05-10	1,633	1,650	1,630	1,650	13,900	1,650
2023-05-09	1,623	1,632	1,620	1,627	7,600	1,627
2023-05-08	1,614	1,623	1,608	1,623	6,800	1,623
2023-05-02	1,605	1,610	1,592	1,608	7,800	1,608
2023-05-01	1,611	1,615	1,599	1,605	17,000	1,605
2023-04-28	1,613	1,613	1,583	1,602	18,400	1,602
2023-04-27	1,589	1,602	1,589	1,599	6,300	1,599
2023-04-26	1,581	1,591	1,571	1,585	15,000	1,585
2023-04-25	1,606	1,609	1,581	1,581	20,600	1,581
2023-04-24	1,593	1,603	1,575	1,596	18,400	1,596
2023-04-21	1,604	1,610	1,587	1,587	19,200	1,587
2023-04-20	1,601	1,610	1,601	1,604	9,600	1,604
2023-04-19	1,601	1,615	1,601	1,610	7,200	1,610
2023-04-18	1,620	1,625	1,587	1,600	21,700	1,600
2023-04-17	1,624	1,639	1,617	1,620	17,000	1,620
2023-04-14	1,628	1,628	1,610	1,624	9,700	1,624
2023-04-13	1,629	1,632	1,602	1,629	22,700	1,629
2023-04-12	1,601	1,647	1,582	1,631	75,700	1,631
2023-04-11	1,661	1,716	1,655	1,716	59,100	1,716
2023-04-10	1,662	1,663	1,631	1,661	21,400	1,661
2023-04-07	1,599	1,625	1,599	1,622	8,500	1,622
2023-04-06	1,616	1,618	1,599	1,599	11,800	1,599
2023-04-05	1,621	1,633	1,616	1,619	8,400	1,619
2023-04-04	1,660	1,660	1,618	1,628	21,100	1,628
2023-04-03	1,640	1,658	1,628	1,658	21,300	1,658
2023-03-31	1,609	1,629	1,609	1,628	14,300	1,628
2023-03-30	1,597	1,608	1,587	1,608	8,500	1,608
2023-03-29	1,580	1,593	1,576	1,588	13,000	1,588
2023-03-28	1,583	1,583	1,569	1,577	6,600	1,577
2023-03-27	1,578	1,583	1,557	1,583	12,300	1,583
2023-03-24	1,550	1,569	1,548	1,561	5,800	1,561
2023-03-23	1,537	1,569	1,535	1,558	14,100	1,558
2023-03-22	1,540	1,558	1,536	1,540	8,400	1,540
2023-03-20	1,573	1,574	1,534	1,535	8,300	1,535
2023-03-17	1,537	1,574	1,537	1,573	12,800	1,573
2023-03-16	1,540	1,555	1,525	1,537	7,100	1,537
2023-03-15	1,600	1,608	1,553	1,578	9,500	1,578
2023-03-14	1,576	1,580	1,532	1,580	17,700	1,580
2023-03-13	1,618	1,624	1,561	1,588	38,200	1,588
2023-03-10	1,590	1,654	1,581	1,650	53,800	1,650
2023-03-09	1,572	1,597	1,561	1,590	32,000	1,590
2023-03-08	1,557	1,572	1,557	1,561	8,500	1,561
2023-03-07	1,562	1,572	1,555	1,571	7,300	1,571
2023-03-06	1,570	1,574	1,556	1,563	8,700	1,563
2023-03-03	1,578	1,579	1,567	1,570	8,400	1,570
2023-03-02	1,570	1,580	1,565	1,565	7,300	1,565
2023-03-01	1,575	1,584	1,560	1,560	12,700	1,560
2023-02-28	1,576	1,585	1,551	1,559	21,100	1,559
2023-02-27	1,559	1,575	1,535	1,569	16,100	1,569
2023-02-24	1,530	1,562	1,521	1,550	26,300	1,550
2023-02-22	1,523	1,523	1,514	1,516	3,700	1,516
2023-02-21	1,523	1,523	1,516	1,521	4,000	1,521
2023-02-20	1,511	1,527	1,508	1,523	7,400	1,523
2023-02-17	1,517	1,517	1,502	1,508	5,400	1,508
2023-02-16	1,500	1,515	1,500	1,515	10,400	1,515
2023-02-15	1,510	1,510	1,499	1,499	10,900	1,499
2023-02-14	1,504	1,507	1,499	1,504	4,400	1,504
2023-02-13	1,513	1,513	1,495	1,504	10,300	1,504
2023-02-10	1,518	1,520	1,512	1,513	6,300	1,513
2023-02-09	1,519	1,525	1,508	1,518	7,200	1,518
2023-02-08	1,530	1,530	1,514	1,519	6,100	1,519
2023-02-07	1,515	1,530	1,515	1,530	8,100	1,530
2023-02-06	1,527	1,527	1,505	1,505	5,400	1,505
2023-02-03	1,515	1,518	1,503	1,504	6,100	1,504
2023-02-02	1,517	1,533	1,517	1,525	5,900	1,525
2023-02-01	1,538	1,538	1,517	1,517	3,300	1,517
2023-01-31	1,524	1,535	1,519	1,535	4,200	1,535
2023-01-30	1,532	1,533	1,522	1,524	5,400	1,524
2023-01-27	1,530	1,533	1,515	1,532	12,100	1,532
2023-01-26	1,550	1,550	1,521	1,530	14,800	1,530
2023-01-25	1,518	1,558	1,513	1,550	25,800	1,550
2023-01-24	1,516	1,534	1,512	1,518	20,000	1,518
2023-01-23	1,506	1,526	1,505	1,519	13,700	1,519
2023-01-20	1,490	1,507	1,470	1,498	8,700	1,498
2023-01-19	1,500	1,504	1,490	1,490	4,800	1,490
2023-01-18	1,493	1,509	1,490	1,501	12,400	1,501
2023-01-17	1,491	1,499	1,490	1,491	7,000	1,491
2023-01-16	1,491	1,495	1,480	1,494	8,700	1,494
2023-01-13	1,498	1,511	1,491	1,491	6,600	1,491
2023-01-12	1,492	1,507	1,485	1,507	17,700	1,507
2023-01-11	1,501	1,515	1,485	1,492	38,900	1,492
2023-01-10	1,505	1,538	1,505	1,538	21,400	1,538
2023-01-06	1,485	1,493	1,476	1,493	7,800	1,493
2023-01-05	1,499	1,499	1,480	1,482	10,300	1,482
2023-01-04	1,515	1,515	1,485	1,485	7,100	1,485

分割・併合履歴：なし