7713 シグマ光機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,460 | 1,484 | 1,454 | 1,475 | 18,700 | 1,475 |
| 2022-09-30 | 1,487 | 1,490 | 1,463 | 1,463 | 12,800 | 1,463 |
| 2022-09-29 | 1,500 | 1,508 | 1,486 | 1,486 | 9,500 | 1,486 |
| 2022-09-28 | 1,510 | 1,512 | 1,465 | 1,471 | 18,800 | 1,471 |
| 2022-09-27 | 1,489 | 1,512 | 1,489 | 1,506 | 5,200 | 1,506 |
| 2022-09-26 | 1,533 | 1,533 | 1,488 | 1,488 | 16,900 | 1,488 |
| 2022-09-22 | 1,551 | 1,553 | 1,531 | 1,539 | 6,200 | 1,539 |
| 2022-09-21 | 1,540 | 1,560 | 1,531 | 1,560 | 9,400 | 1,560 |
| 2022-09-20 | 1,559 | 1,559 | 1,537 | 1,547 | 10,900 | 1,547 |
| 2022-09-16 | 1,551 | 1,559 | 1,531 | 1,531 | 14,900 | 1,531 |
| 2022-09-15 | 1,588 | 1,588 | 1,561 | 1,565 | 7,200 | 1,565 |
| 2022-09-14 | 1,568 | 1,599 | 1,561 | 1,593 | 7,900 | 1,593 |
| 2022-09-13 | 1,594 | 1,603 | 1,587 | 1,602 | 14,600 | 1,602 |
| 2022-09-12 | 1,589 | 1,595 | 1,589 | 1,594 | 4,500 | 1,594 |
| 2022-09-09 | 1,588 | 1,588 | 1,568 | 1,587 | 16,500 | 1,587 |
| 2022-09-08 | 1,554 | 1,575 | 1,545 | 1,573 | 9,900 | 1,573 |
| 2022-09-07 | 1,567 | 1,567 | 1,538 | 1,542 | 8,800 | 1,542 |
| 2022-09-06 | 1,565 | 1,576 | 1,555 | 1,560 | 13,300 | 1,560 |
| 2022-09-05 | 1,556 | 1,560 | 1,547 | 1,559 | 8,500 | 1,559 |
| 2022-09-02 | 1,583 | 1,585 | 1,555 | 1,558 | 13,200 | 1,558 |
| 2022-09-01 | 1,610 | 1,611 | 1,585 | 1,597 | 12,100 | 1,597 |
| 2022-08-31 | 1,623 | 1,623 | 1,605 | 1,609 | 7,100 | 1,609 |
| 2022-08-30 | 1,617 | 1,627 | 1,605 | 1,624 | 16,600 | 1,624 |
| 2022-08-29 | 1,571 | 1,585 | 1,555 | 1,577 | 16,700 | 1,577 |
| 2022-08-26 | 1,619 | 1,621 | 1,601 | 1,611 | 9,500 | 1,611 |
| 2022-08-25 | 1,602 | 1,618 | 1,602 | 1,614 | 3,900 | 1,614 |
| 2022-08-24 | 1,629 | 1,642 | 1,589 | 1,607 | 25,600 | 1,607 |
| 2022-08-23 | 1,590 | 1,644 | 1,581 | 1,630 | 38,300 | 1,630 |
| 2022-08-22 | 1,570 | 1,596 | 1,559 | 1,594 | 13,200 | 1,594 |
| 2022-08-19 | 1,563 | 1,593 | 1,556 | 1,581 | 36,300 | 1,581 |
| 2022-08-18 | 1,540 | 1,558 | 1,525 | 1,545 | 23,600 | 1,545 |
| 2022-08-17 | 1,549 | 1,549 | 1,531 | 1,541 | 9,900 | 1,541 |
| 2022-08-16 | 1,563 | 1,563 | 1,541 | 1,547 | 12,000 | 1,547 |
| 2022-08-15 | 1,548 | 1,565 | 1,535 | 1,551 | 33,100 | 1,551 |
| 2022-08-12 | 1,540 | 1,546 | 1,529 | 1,538 | 14,400 | 1,538 |
| 2022-08-10 | 1,514 | 1,542 | 1,506 | 1,530 | 17,800 | 1,530 |
| 2022-08-09 | 1,516 | 1,525 | 1,510 | 1,524 | 15,100 | 1,524 |
| 2022-08-08 | 1,515 | 1,518 | 1,508 | 1,516 | 6,000 | 1,516 |
| 2022-08-05 | 1,495 | 1,515 | 1,490 | 1,515 | 4,000 | 1,515 |
| 2022-08-04 | 1,495 | 1,497 | 1,488 | 1,496 | 10,100 | 1,496 |
| 2022-08-03 | 1,492 | 1,494 | 1,485 | 1,489 | 8,500 | 1,489 |
| 2022-08-02 | 1,513 | 1,513 | 1,496 | 1,496 | 9,800 | 1,496 |
| 2022-08-01 | 1,509 | 1,528 | 1,496 | 1,523 | 14,100 | 1,523 |
| 2022-07-29 | 1,516 | 1,519 | 1,492 | 1,502 | 15,900 | 1,502 |
| 2022-07-28 | 1,536 | 1,544 | 1,515 | 1,522 | 15,300 | 1,522 |
| 2022-07-27 | 1,525 | 1,557 | 1,512 | 1,529 | 37,000 | 1,529 |
| 2022-07-26 | 1,525 | 1,565 | 1,518 | 1,547 | 30,500 | 1,547 |
| 2022-07-25 | 1,499 | 1,533 | 1,484 | 1,512 | 37,100 | 1,512 |
| 2022-07-22 | 1,490 | 1,495 | 1,481 | 1,486 | 5,600 | 1,486 |
| 2022-07-21 | 1,476 | 1,502 | 1,475 | 1,491 | 14,800 | 1,491 |
| 2022-07-20 | 1,476 | 1,489 | 1,465 | 1,478 | 13,600 | 1,478 |
| 2022-07-19 | 1,477 | 1,477 | 1,451 | 1,475 | 13,100 | 1,475 |
| 2022-07-15 | 1,481 | 1,484 | 1,457 | 1,457 | 14,900 | 1,457 |
| 2022-07-14 | 1,485 | 1,507 | 1,450 | 1,481 | 51,900 | 1,481 |
| 2022-07-13 | 1,485 | 1,530 | 1,478 | 1,525 | 54,600 | 1,525 |
| 2022-07-12 | 1,502 | 1,503 | 1,461 | 1,473 | 23,900 | 1,473 |
| 2022-07-11 | 1,520 | 1,524 | 1,498 | 1,500 | 20,800 | 1,500 |
| 2022-07-08 | 1,474 | 1,507 | 1,472 | 1,497 | 18,500 | 1,497 |
| 2022-07-07 | 1,470 | 1,478 | 1,454 | 1,454 | 12,800 | 1,454 |
| 2022-07-06 | 1,465 | 1,489 | 1,458 | 1,468 | 19,100 | 1,468 |
| 2022-07-05 | 1,461 | 1,479 | 1,461 | 1,479 | 13,000 | 1,479 |
| 2022-07-04 | 1,445 | 1,469 | 1,439 | 1,465 | 11,000 | 1,465 |
| 2022-07-01 | 1,469 | 1,472 | 1,430 | 1,445 | 13,600 | 1,445 |
| 2022-06-30 | 1,471 | 1,482 | 1,443 | 1,465 | 24,200 | 1,465 |
| 2022-06-29 | 1,470 | 1,470 | 1,445 | 1,462 | 12,900 | 1,462 |
| 2022-06-28 | 1,472 | 1,477 | 1,458 | 1,473 | 10,700 | 1,473 |
| 2022-06-27 | 1,468 | 1,472 | 1,454 | 1,472 | 14,300 | 1,472 |
| 2022-06-24 | 1,430 | 1,457 | 1,414 | 1,454 | 18,600 | 1,454 |
| 2022-06-23 | 1,431 | 1,458 | 1,415 | 1,430 | 12,500 | 1,430 |
| 2022-06-22 | 1,455 | 1,455 | 1,428 | 1,431 | 7,100 | 1,431 |
| 2022-06-21 | 1,423 | 1,454 | 1,423 | 1,445 | 8,200 | 1,445 |
| 2022-06-20 | 1,465 | 1,469 | 1,399 | 1,422 | 24,300 | 1,422 |
| 2022-06-17 | 1,462 | 1,462 | 1,443 | 1,451 | 14,600 | 1,451 |
| 2022-06-16 | 1,495 | 1,501 | 1,478 | 1,491 | 5,700 | 1,491 |
| 2022-06-15 | 1,491 | 1,491 | 1,478 | 1,488 | 8,400 | 1,488 |
| 2022-06-14 | 1,485 | 1,503 | 1,469 | 1,503 | 9,400 | 1,503 |
| 2022-06-13 | 1,500 | 1,500 | 1,485 | 1,491 | 17,300 | 1,491 |
| 2022-06-10 | 1,564 | 1,564 | 1,530 | 1,531 | 21,300 | 1,531 |
| 2022-06-09 | 1,570 | 1,579 | 1,555 | 1,570 | 19,200 | 1,570 |
| 2022-06-08 | 1,535 | 1,570 | 1,535 | 1,570 | 22,000 | 1,570 |
| 2022-06-07 | 1,555 | 1,559 | 1,534 | 1,534 | 15,100 | 1,534 |
| 2022-06-06 | 1,535 | 1,563 | 1,511 | 1,546 | 24,700 | 1,546 |
| 2022-06-03 | 1,521 | 1,533 | 1,515 | 1,532 | 12,800 | 1,532 |
| 2022-06-02 | 1,515 | 1,521 | 1,506 | 1,521 | 8,900 | 1,521 |
| 2022-06-01 | 1,485 | 1,518 | 1,485 | 1,515 | 11,300 | 1,515 |
| 2022-05-31 | 1,517 | 1,517 | 1,489 | 1,493 | 12,800 | 1,493 |
| 2022-05-30 | 1,507 | 1,529 | 1,496 | 1,517 | 15,400 | 1,517 |
| 2022-05-27 | 1,514 | 1,520 | 1,501 | 1,510 | 17,100 | 1,510 |
| 2022-05-26 | 1,524 | 1,524 | 1,504 | 1,504 | 9,700 | 1,504 |
| 2022-05-25 | 1,510 | 1,520 | 1,496 | 1,514 | 11,100 | 1,514 |
| 2022-05-24 | 1,523 | 1,533 | 1,506 | 1,510 | 8,400 | 1,510 |
| 2022-05-23 | 1,501 | 1,525 | 1,500 | 1,523 | 22,900 | 1,523 |
| 2022-05-20 | 1,507 | 1,514 | 1,497 | 1,498 | 24,300 | 1,498 |
| 2022-05-19 | 1,495 | 1,507 | 1,480 | 1,500 | 13,000 | 1,500 |
| 2022-05-18 | 1,489 | 1,538 | 1,480 | 1,535 | 23,300 | 1,535 |
| 2022-05-17 | 1,470 | 1,487 | 1,461 | 1,474 | 11,100 | 1,474 |
| 2022-05-16 | 1,508 | 1,515 | 1,462 | 1,470 | 28,400 | 1,470 |
| 2022-05-13 | 1,458 | 1,495 | 1,458 | 1,485 | 7,600 | 1,485 |
| 2022-05-12 | 1,487 | 1,487 | 1,452 | 1,457 | 25,500 | 1,457 |
| 2022-05-11 | 1,500 | 1,511 | 1,485 | 1,500 | 14,700 | 1,500 |
| 2022-05-10 | 1,510 | 1,524 | 1,480 | 1,508 | 31,200 | 1,508 |
| 2022-05-09 | 1,512 | 1,524 | 1,503 | 1,524 | 9,000 | 1,524 |
| 2022-05-06 | 1,510 | 1,528 | 1,510 | 1,523 | 11,800 | 1,523 |
| 2022-05-02 | 1,510 | 1,526 | 1,491 | 1,510 | 13,800 | 1,510 |
| 2022-04-28 | 1,479 | 1,516 | 1,458 | 1,507 | 24,600 | 1,507 |
| 2022-04-27 | 1,464 | 1,479 | 1,442 | 1,479 | 19,000 | 1,479 |
| 2022-04-26 | 1,470 | 1,480 | 1,466 | 1,476 | 4,500 | 1,476 |
| 2022-04-25 | 1,497 | 1,499 | 1,465 | 1,468 | 28,700 | 1,468 |
| 2022-04-22 | 1,508 | 1,523 | 1,505 | 1,515 | 12,900 | 1,515 |
| 2022-04-21 | 1,530 | 1,545 | 1,515 | 1,525 | 13,100 | 1,525 |
| 2022-04-20 | 1,540 | 1,567 | 1,527 | 1,528 | 16,100 | 1,528 |
| 2022-04-19 | 1,524 | 1,550 | 1,521 | 1,542 | 12,000 | 1,542 |
| 2022-04-18 | 1,536 | 1,538 | 1,503 | 1,524 | 21,600 | 1,524 |
| 2022-04-15 | 1,536 | 1,536 | 1,515 | 1,522 | 23,000 | 1,522 |
| 2022-04-14 | 1,589 | 1,590 | 1,541 | 1,550 | 29,900 | 1,550 |
| 2022-04-13 | 1,560 | 1,589 | 1,527 | 1,580 | 121,100 | 1,580 |
| 2022-04-12 | 1,601 | 1,673 | 1,585 | 1,673 | 68,700 | 1,673 |
| 2022-04-11 | 1,613 | 1,613 | 1,584 | 1,607 | 18,600 | 1,607 |
| 2022-04-08 | 1,585 | 1,602 | 1,565 | 1,602 | 13,500 | 1,602 |
| 2022-04-07 | 1,631 | 1,631 | 1,578 | 1,583 | 32,400 | 1,583 |
| 2022-04-06 | 1,665 | 1,665 | 1,605 | 1,637 | 29,500 | 1,637 |
| 2022-04-05 | 1,647 | 1,670 | 1,647 | 1,670 | 15,400 | 1,670 |
| 2022-04-04 | 1,620 | 1,646 | 1,615 | 1,622 | 15,500 | 1,622 |
| 2022-04-01 | 1,618 | 1,637 | 1,595 | 1,606 | 16,400 | 1,606 |
| 2022-03-31 | 1,635 | 1,640 | 1,613 | 1,640 | 19,100 | 1,640 |
| 2022-03-30 | 1,602 | 1,645 | 1,595 | 1,645 | 14,600 | 1,645 |
| 2022-03-29 | 1,583 | 1,607 | 1,575 | 1,607 | 10,400 | 1,607 |
| 2022-03-28 | 1,587 | 1,587 | 1,560 | 1,583 | 18,800 | 1,583 |
| 2022-03-25 | 1,600 | 1,610 | 1,582 | 1,585 | 21,800 | 1,585 |
| 2022-03-24 | 1,550 | 1,594 | 1,542 | 1,588 | 17,200 | 1,588 |
| 2022-03-23 | 1,537 | 1,583 | 1,537 | 1,570 | 35,300 | 1,570 |
| 2022-03-22 | 1,558 | 1,558 | 1,521 | 1,531 | 13,800 | 1,531 |
| 2022-03-18 | 1,520 | 1,553 | 1,515 | 1,541 | 13,800 | 1,541 |
| 2022-03-17 | 1,510 | 1,549 | 1,492 | 1,521 | 16,900 | 1,521 |
| 2022-03-16 | 1,492 | 1,517 | 1,490 | 1,508 | 15,500 | 1,508 |
| 2022-03-15 | 1,463 | 1,479 | 1,456 | 1,467 | 3,400 | 1,467 |
| 2022-03-14 | 1,466 | 1,498 | 1,455 | 1,476 | 13,100 | 1,476 |
| 2022-03-11 | 1,448 | 1,459 | 1,422 | 1,457 | 15,000 | 1,457 |
| 2022-03-10 | 1,425 | 1,475 | 1,425 | 1,437 | 12,500 | 1,437 |
| 2022-03-09 | 1,405 | 1,414 | 1,382 | 1,400 | 15,500 | 1,400 |
| 2022-03-08 | 1,395 | 1,447 | 1,391 | 1,395 | 18,000 | 1,395 |
| 2022-03-07 | 1,463 | 1,469 | 1,401 | 1,424 | 25,500 | 1,424 |
| 2022-03-04 | 1,532 | 1,532 | 1,466 | 1,490 | 26,400 | 1,490 |
| 2022-03-03 | 1,536 | 1,550 | 1,525 | 1,525 | 8,300 | 1,525 |
| 2022-03-02 | 1,567 | 1,567 | 1,516 | 1,534 | 17,800 | 1,534 |
| 2022-03-01 | 1,545 | 1,565 | 1,545 | 1,553 | 6,600 | 1,553 |
| 2022-02-28 | 1,501 | 1,550 | 1,487 | 1,543 | 27,000 | 1,543 |
| 2022-02-25 | 1,460 | 1,495 | 1,450 | 1,470 | 12,000 | 1,470 |
| 2022-02-24 | 1,460 | 1,483 | 1,428 | 1,458 | 33,100 | 1,458 |
| 2022-02-22 | 1,473 | 1,489 | 1,444 | 1,459 | 22,600 | 1,459 |
| 2022-02-21 | 1,485 | 1,506 | 1,470 | 1,491 | 12,900 | 1,491 |
| 2022-02-18 | 1,500 | 1,543 | 1,486 | 1,519 | 21,700 | 1,519 |
| 2022-02-17 | 1,545 | 1,548 | 1,517 | 1,531 | 9,800 | 1,531 |
| 2022-02-16 | 1,532 | 1,552 | 1,532 | 1,538 | 6,400 | 1,538 |
| 2022-02-15 | 1,530 | 1,546 | 1,508 | 1,520 | 15,700 | 1,520 |
| 2022-02-14 | 1,520 | 1,549 | 1,508 | 1,519 | 23,300 | 1,519 |
| 2022-02-10 | 1,575 | 1,601 | 1,569 | 1,580 | 18,000 | 1,580 |
| 2022-02-09 | 1,520 | 1,570 | 1,520 | 1,570 | 11,800 | 1,570 |
| 2022-02-08 | 1,560 | 1,560 | 1,502 | 1,510 | 21,200 | 1,510 |
| 2022-02-07 | 1,548 | 1,568 | 1,528 | 1,552 | 30,800 | 1,552 |
| 2022-02-04 | 1,538 | 1,555 | 1,518 | 1,551 | 18,500 | 1,551 |
| 2022-02-03 | 1,600 | 1,600 | 1,540 | 1,542 | 26,400 | 1,542 |
| 2022-02-02 | 1,551 | 1,612 | 1,551 | 1,598 | 15,700 | 1,598 |
| 2022-02-01 | 1,600 | 1,615 | 1,557 | 1,579 | 32,900 | 1,579 |
| 2022-01-31 | 1,501 | 1,575 | 1,501 | 1,567 | 18,800 | 1,567 |
| 2022-01-28 | 1,524 | 1,524 | 1,466 | 1,495 | 38,500 | 1,495 |
| 2022-01-27 | 1,580 | 1,586 | 1,459 | 1,488 | 72,300 | 1,488 |
| 2022-01-26 | 1,558 | 1,599 | 1,543 | 1,578 | 23,600 | 1,578 |
| 2022-01-25 | 1,591 | 1,606 | 1,520 | 1,543 | 46,500 | 1,543 |
| 2022-01-24 | 1,559 | 1,589 | 1,530 | 1,589 | 31,900 | 1,589 |
| 2022-01-21 | 1,577 | 1,589 | 1,545 | 1,586 | 36,700 | 1,586 |
| 2022-01-20 | 1,630 | 1,636 | 1,564 | 1,617 | 91,300 | 1,617 |
| 2022-01-19 | 1,700 | 1,701 | 1,618 | 1,635 | 89,000 | 1,635 |
| 2022-01-18 | 1,840 | 1,840 | 1,722 | 1,743 | 112,500 | 1,743 |
| 2022-01-17 | 1,860 | 1,895 | 1,827 | 1,839 | 58,700 | 1,839 |
| 2022-01-14 | 1,837 | 1,873 | 1,810 | 1,851 | 85,800 | 1,851 |
| 2022-01-13 | 1,904 | 1,929 | 1,838 | 1,877 | 283,000 | 1,877 |
| 2022-01-12 | 1,735 | 1,785 | 1,735 | 1,784 | 62,600 | 1,784 |
| 2022-01-11 | 1,748 | 1,748 | 1,710 | 1,715 | 24,300 | 1,715 |
| 2022-01-07 | 1,778 | 1,778 | 1,683 | 1,735 | 38,400 | 1,735 |
| 2022-01-06 | 1,785 | 1,785 | 1,741 | 1,759 | 24,600 | 1,759 |
| 2022-01-05 | 1,796 | 1,799 | 1,773 | 1,796 | 17,700 | 1,796 |
| 2022-01-04 | 1,799 | 1,806 | 1,772 | 1,792 | 20,300 | 1,792 |
分割・併合履歴 ： なし