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
2022-10-031,4601,4841,4541,47518,7001,475
2022-09-301,4871,4901,4631,46312,8001,463
2022-09-291,5001,5081,4861,4869,5001,486
2022-09-281,5101,5121,4651,47118,8001,471
2022-09-271,4891,5121,4891,5065,2001,506
2022-09-261,5331,5331,4881,48816,9001,488
2022-09-221,5511,5531,5311,5396,2001,539
2022-09-211,5401,5601,5311,5609,4001,560
2022-09-201,5591,5591,5371,54710,9001,547
2022-09-161,5511,5591,5311,53114,9001,531
2022-09-151,5881,5881,5611,5657,2001,565
2022-09-141,5681,5991,5611,5937,9001,593
2022-09-131,5941,6031,5871,60214,6001,602
2022-09-121,5891,5951,5891,5944,5001,594
2022-09-091,5881,5881,5681,58716,5001,587
2022-09-081,5541,5751,5451,5739,9001,573
2022-09-071,5671,5671,5381,5428,8001,542
2022-09-061,5651,5761,5551,56013,3001,560
2022-09-051,5561,5601,5471,5598,5001,559
2022-09-021,5831,5851,5551,55813,2001,558
2022-09-011,6101,6111,5851,59712,1001,597
2022-08-311,6231,6231,6051,6097,1001,609
2022-08-301,6171,6271,6051,62416,6001,624
2022-08-291,5711,5851,5551,57716,7001,577
2022-08-261,6191,6211,6011,6119,5001,611
2022-08-251,6021,6181,6021,6143,9001,614
2022-08-241,6291,6421,5891,60725,6001,607
2022-08-231,5901,6441,5811,63038,3001,630
2022-08-221,5701,5961,5591,59413,2001,594
2022-08-191,5631,5931,5561,58136,3001,581
2022-08-181,5401,5581,5251,54523,6001,545
2022-08-171,5491,5491,5311,5419,9001,541
2022-08-161,5631,5631,5411,54712,0001,547
2022-08-151,5481,5651,5351,55133,1001,551
2022-08-121,5401,5461,5291,53814,4001,538
2022-08-101,5141,5421,5061,53017,8001,530
2022-08-091,5161,5251,5101,52415,1001,524
2022-08-081,5151,5181,5081,5166,0001,516
2022-08-051,4951,5151,4901,5154,0001,515
2022-08-041,4951,4971,4881,49610,1001,496
2022-08-031,4921,4941,4851,4898,5001,489
2022-08-021,5131,5131,4961,4969,8001,496
2022-08-011,5091,5281,4961,52314,1001,523
2022-07-291,5161,5191,4921,50215,9001,502
2022-07-281,5361,5441,5151,52215,3001,522
2022-07-271,5251,5571,5121,52937,0001,529
2022-07-261,5251,5651,5181,54730,5001,547
2022-07-251,4991,5331,4841,51237,1001,512
2022-07-221,4901,4951,4811,4865,6001,486
2022-07-211,4761,5021,4751,49114,8001,491
2022-07-201,4761,4891,4651,47813,6001,478
2022-07-191,4771,4771,4511,47513,1001,475
2022-07-151,4811,4841,4571,45714,9001,457
2022-07-141,4851,5071,4501,48151,9001,481
2022-07-131,4851,5301,4781,52554,6001,525
2022-07-121,5021,5031,4611,47323,9001,473
2022-07-111,5201,5241,4981,50020,8001,500
2022-07-081,4741,5071,4721,49718,5001,497
2022-07-071,4701,4781,4541,45412,8001,454
2022-07-061,4651,4891,4581,46819,1001,468
2022-07-051,4611,4791,4611,47913,0001,479
2022-07-041,4451,4691,4391,46511,0001,465
2022-07-011,4691,4721,4301,44513,6001,445
2022-06-301,4711,4821,4431,46524,2001,465
2022-06-291,4701,4701,4451,46212,9001,462
2022-06-281,4721,4771,4581,47310,7001,473
2022-06-271,4681,4721,4541,47214,3001,472
2022-06-241,4301,4571,4141,45418,6001,454
2022-06-231,4311,4581,4151,43012,5001,430
2022-06-221,4551,4551,4281,4317,1001,431
2022-06-211,4231,4541,4231,4458,2001,445
2022-06-201,4651,4691,3991,42224,3001,422
2022-06-171,4621,4621,4431,45114,6001,451
2022-06-161,4951,5011,4781,4915,7001,491
2022-06-151,4911,4911,4781,4888,4001,488
2022-06-141,4851,5031,4691,5039,4001,503
2022-06-131,5001,5001,4851,49117,3001,491
2022-06-101,5641,5641,5301,53121,3001,531
2022-06-091,5701,5791,5551,57019,2001,570
2022-06-081,5351,5701,5351,57022,0001,570
2022-06-071,5551,5591,5341,53415,1001,534
2022-06-061,5351,5631,5111,54624,7001,546
2022-06-031,5211,5331,5151,53212,8001,532
2022-06-021,5151,5211,5061,5218,9001,521
2022-06-011,4851,5181,4851,51511,3001,515
2022-05-311,5171,5171,4891,49312,8001,493
2022-05-301,5071,5291,4961,51715,4001,517
2022-05-271,5141,5201,5011,51017,1001,510
2022-05-261,5241,5241,5041,5049,7001,504
2022-05-251,5101,5201,4961,51411,1001,514
2022-05-241,5231,5331,5061,5108,4001,510
2022-05-231,5011,5251,5001,52322,9001,523
2022-05-201,5071,5141,4971,49824,3001,498
2022-05-191,4951,5071,4801,50013,0001,500
2022-05-181,4891,5381,4801,53523,3001,535
2022-05-171,4701,4871,4611,47411,1001,474
2022-05-161,5081,5151,4621,47028,4001,470
2022-05-131,4581,4951,4581,4857,6001,485
2022-05-121,4871,4871,4521,45725,5001,457
2022-05-111,5001,5111,4851,50014,7001,500
2022-05-101,5101,5241,4801,50831,2001,508
2022-05-091,5121,5241,5031,5249,0001,524
2022-05-061,5101,5281,5101,52311,8001,523
2022-05-021,5101,5261,4911,51013,8001,510
2022-04-281,4791,5161,4581,50724,6001,507
2022-04-271,4641,4791,4421,47919,0001,479
2022-04-261,4701,4801,4661,4764,5001,476
2022-04-251,4971,4991,4651,46828,7001,468
2022-04-221,5081,5231,5051,51512,9001,515
2022-04-211,5301,5451,5151,52513,1001,525
2022-04-201,5401,5671,5271,52816,1001,528
2022-04-191,5241,5501,5211,54212,0001,542
2022-04-181,5361,5381,5031,52421,6001,524
2022-04-151,5361,5361,5151,52223,0001,522
2022-04-141,5891,5901,5411,55029,9001,550
2022-04-131,5601,5891,5271,580121,1001,580
2022-04-121,6011,6731,5851,67368,7001,673
2022-04-111,6131,6131,5841,60718,6001,607
2022-04-081,5851,6021,5651,60213,5001,602
2022-04-071,6311,6311,5781,58332,4001,583
2022-04-061,6651,6651,6051,63729,5001,637
2022-04-051,6471,6701,6471,67015,4001,670
2022-04-041,6201,6461,6151,62215,5001,622
2022-04-011,6181,6371,5951,60616,4001,606
2022-03-311,6351,6401,6131,64019,1001,640
2022-03-301,6021,6451,5951,64514,6001,645
2022-03-291,5831,6071,5751,60710,4001,607
2022-03-281,5871,5871,5601,58318,8001,583
2022-03-251,6001,6101,5821,58521,8001,585
2022-03-241,5501,5941,5421,58817,2001,588
2022-03-231,5371,5831,5371,57035,3001,570
2022-03-221,5581,5581,5211,53113,8001,531
2022-03-181,5201,5531,5151,54113,8001,541
2022-03-171,5101,5491,4921,52116,9001,521
2022-03-161,4921,5171,4901,50815,5001,508
2022-03-151,4631,4791,4561,4673,4001,467
2022-03-141,4661,4981,4551,47613,1001,476
2022-03-111,4481,4591,4221,45715,0001,457
2022-03-101,4251,4751,4251,43712,5001,437
2022-03-091,4051,4141,3821,40015,5001,400
2022-03-081,3951,4471,3911,39518,0001,395
2022-03-071,4631,4691,4011,42425,5001,424
2022-03-041,5321,5321,4661,49026,4001,490
2022-03-031,5361,5501,5251,5258,3001,525
2022-03-021,5671,5671,5161,53417,8001,534
2022-03-011,5451,5651,5451,5536,6001,553
2022-02-281,5011,5501,4871,54327,0001,543
2022-02-251,4601,4951,4501,47012,0001,470
2022-02-241,4601,4831,4281,45833,1001,458
2022-02-221,4731,4891,4441,45922,6001,459
2022-02-211,4851,5061,4701,49112,9001,491
2022-02-181,5001,5431,4861,51921,7001,519
2022-02-171,5451,5481,5171,5319,8001,531
2022-02-161,5321,5521,5321,5386,4001,538
2022-02-151,5301,5461,5081,52015,7001,520
2022-02-141,5201,5491,5081,51923,3001,519
2022-02-101,5751,6011,5691,58018,0001,580
2022-02-091,5201,5701,5201,57011,8001,570
2022-02-081,5601,5601,5021,51021,2001,510
2022-02-071,5481,5681,5281,55230,8001,552
2022-02-041,5381,5551,5181,55118,5001,551
2022-02-031,6001,6001,5401,54226,4001,542
2022-02-021,5511,6121,5511,59815,7001,598
2022-02-011,6001,6151,5571,57932,9001,579
2022-01-311,5011,5751,5011,56718,8001,567
2022-01-281,5241,5241,4661,49538,5001,495
2022-01-271,5801,5861,4591,48872,3001,488
2022-01-261,5581,5991,5431,57823,6001,578
2022-01-251,5911,6061,5201,54346,5001,543
2022-01-241,5591,5891,5301,58931,9001,589
2022-01-211,5771,5891,5451,58636,7001,586
2022-01-201,6301,6361,5641,61791,3001,617
2022-01-191,7001,7011,6181,63589,0001,635
2022-01-181,8401,8401,7221,743112,5001,743
2022-01-171,8601,8951,8271,83958,7001,839
2022-01-141,8371,8731,8101,85185,8001,851
2022-01-131,9041,9291,8381,877283,0001,877
2022-01-121,7351,7851,7351,78462,6001,784
2022-01-111,7481,7481,7101,71524,3001,715
2022-01-071,7781,7781,6831,73538,4001,735
2022-01-061,7851,7851,7411,75924,6001,759
2022-01-051,7961,7991,7731,79617,7001,796
2022-01-041,7991,8061,7721,79220,3001,792

分割・併合履歴 : なし