7713 シグマ光機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1997-12-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-12-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-12-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-12-17 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1997-12-16 | 680 | 680 | 650 | 650 | 14,000 | 650 |
| 1997-12-15 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1997-12-12 | 709 | 709 | 700 | 700 | 6,000 | 700 |
| 1997-12-11 | 752 | 752 | 709 | 709 | 5,000 | 709 |
| 1997-12-10 | 751 | 752 | 750 | 750 | 4,000 | 750 |
| 1997-12-09 | 780 | 780 | 750 | 750 | 10,000 | 750 |
| 1997-12-05 | 849 | 849 | 820 | 820 | 6,000 | 820 |
| 1997-12-04 | 849 | 850 | 849 | 849 | 3,000 | 849 |
| 1997-12-03 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-12-02 | 800 | 850 | 800 | 850 | 7,000 | 850 |
| 1997-12-01 | 850 | 850 | 800 | 800 | 11,000 | 800 |
| 1997-11-28 | 880 | 880 | 850 | 850 | 9,000 | 850 |
| 1997-11-27 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 1997-11-26 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 1997-11-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1997-11-19 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1997-11-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-11-14 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1997-11-12 | 1,130 | 1,180 | 1,130 | 1,150 | 16,000 | 1,150 |
| 1997-11-10 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1997-11-07 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 1997-11-06 | 980 | 1,020 | 980 | 1,020 | 18,000 | 1,020 |
| 1997-11-05 | 970 | 1,000 | 960 | 970 | 25,000 | 970 |
| 1997-11-04 | 1,140 | 1,140 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1997-10-31 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-10-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-10-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-10-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1997-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-10-22 | 1,350 | 1,350 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1997-10-21 | 1,370 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 1997-10-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-10-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1997-10-15 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1997-10-09 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-10-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-10-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1997-09-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-09-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-09-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-09-10 | 1,700 | 1,800 | 1,700 | 1,800 | 11,000 | 1,800 |
| 1997-09-09 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1997-09-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1997-09-04 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1997-09-03 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1997-08-27 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1997-08-20 | 1,800 | 1,800 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1997-08-19 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 1,870 |
| 1997-08-18 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1997-08-15 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,850 |
| 1997-08-14 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 1,850 |
| 1997-08-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1997-08-08 | 1,670 | 1,680 | 1,670 | 1,680 | 5,000 | 1,680 |
| 1997-08-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1997-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1997-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1997-08-01 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1997-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-07-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1997-07-28 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1997-07-24 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1997-07-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1997-07-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1997-07-16 | 2,020 | 2,020 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1997-07-14 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1997-07-11 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 2,070 |
| 1997-07-08 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-07-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1997-07-04 | 2,080 | 2,080 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1997-07-03 | 2,100 | 2,100 | 2,000 | 2,040 | 8,000 | 2,040 |
| 1997-07-01 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1997-06-30 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 | 2,200 |
| 1997-06-27 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1997-06-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1997-06-24 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1997-06-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1997-06-18 | 2,250 | 2,250 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1997-06-17 | 2,300 | 2,300 | 2,250 | 2,250 | 7,000 | 2,250 |
| 1997-06-16 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1997-06-13 | 2,260 | 2,350 | 2,260 | 2,350 | 8,000 | 2,350 |
| 1997-06-12 | 2,310 | 2,350 | 2,300 | 2,340 | 33,000 | 2,340 |
| 1997-06-11 | 2,300 | 2,350 | 2,280 | 2,350 | 22,000 | 2,350 |
| 1997-06-10 | 2,200 | 2,300 | 2,200 | 2,280 | 8,000 | 2,280 |
| 1997-06-06 | 2,160 | 2,230 | 2,150 | 2,200 | 5,000 | 2,200 |
| 1997-06-05 | 2,140 | 2,200 | 2,130 | 2,150 | 8,000 | 2,150 |
| 1997-06-04 | 2,190 | 2,200 | 2,180 | 2,200 | 6,000 | 2,200 |
| 1997-06-03 | 2,200 | 2,200 | 2,120 | 2,160 | 5,000 | 2,160 |
| 1997-06-02 | 2,290 | 2,300 | 2,220 | 2,220 | 5,000 | 2,220 |
| 1997-05-30 | 2,210 | 2,250 | 2,200 | 2,220 | 7,000 | 2,220 |
| 1997-05-29 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1997-05-28 | 2,210 | 2,210 | 2,100 | 2,200 | 7,000 | 2,200 |
| 1997-05-27 | 2,050 | 2,200 | 2,020 | 2,200 | 9,000 | 2,200 |
| 1997-05-26 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1997-05-23 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997-05-20 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1997-05-16 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1997-05-15 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1997-05-13 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1997-05-12 | 2,000 | 2,030 | 2,000 | 2,030 | 2,000 | 2,030 |
| 1997-05-07 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1997-05-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1997-05-02 | 1,950 | 2,100 | 1,950 | 2,100 | 7,000 | 2,100 |
| 1997-05-01 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1997-04-30 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1997-04-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1997-04-25 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1997-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997-04-22 | 2,090 | 2,090 | 2,000 | 2,000 | 18,000 | 2,000 |
| 1997-04-18 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 2,100 |
| 1997-04-08 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
| 1997-04-04 | 2,000 | 2,000 | 1,930 | 1,960 | 5,000 | 1,960 |
| 1997-04-03 | 2,020 | 2,020 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-04-02 | 2,000 | 2,040 | 2,000 | 2,020 | 9,000 | 2,020 |
| 1997-04-01 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-03-31 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 2,040 |
| 1997-03-28 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1997-03-27 | 2,150 | 2,180 | 2,140 | 2,180 | 27,000 | 2,180 |
| 1997-03-26 | 2,150 | 2,200 | 2,100 | 2,190 | 37,000 | 2,190 |
| 1997-03-25 | 2,200 | 2,210 | 2,160 | 2,200 | 21,000 | 2,200 |
| 1997-03-24 | 2,190 | 2,200 | 2,160 | 2,200 | 27,000 | 2,200 |
| 1997-03-21 | 2,200 | 2,200 | 2,150 | 2,150 | 9,000 | 2,150 |
| 1997-03-19 | 2,200 | 2,240 | 2,200 | 2,210 | 24,000 | 2,210 |
| 1997-03-18 | 2,200 | 2,300 | 2,200 | 2,220 | 24,000 | 2,220 |
| 1997-03-17 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 2,200 |
| 1997-03-14 | 2,100 | 2,150 | 2,080 | 2,150 | 7,000 | 2,150 |
| 1997-03-13 | 2,150 | 2,150 | 2,100 | 2,110 | 7,000 | 2,110 |
| 1997-03-12 | 2,100 | 2,130 | 2,100 | 2,130 | 4,000 | 2,130 |
| 1997-03-11 | 2,170 | 2,170 | 2,150 | 2,170 | 7,000 | 2,170 |
| 1997-03-10 | 2,180 | 2,180 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1997-03-07 | 2,190 | 2,190 | 2,180 | 2,180 | 8,000 | 2,180 |
| 1997-03-06 | 2,190 | 2,250 | 2,190 | 2,220 | 13,000 | 2,220 |
| 1997-03-05 | 2,180 | 2,200 | 2,170 | 2,190 | 8,000 | 2,190 |
| 1997-03-04 | 2,200 | 2,200 | 2,170 | 2,200 | 21,000 | 2,200 |
| 1997-03-03 | 2,110 | 2,180 | 2,110 | 2,150 | 9,000 | 2,150 |
| 1997-02-28 | 2,200 | 2,200 | 2,160 | 2,190 | 8,000 | 2,190 |
| 1997-02-27 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 | 2,200 |
| 1997-02-26 | 2,150 | 2,150 | 2,120 | 2,140 | 17,000 | 2,140 |
| 1997-02-25 | 2,160 | 2,200 | 2,150 | 2,150 | 15,000 | 2,150 |
| 1997-02-21 | 2,100 | 2,100 | 2,080 | 2,080 | 9,000 | 2,080 |
| 1997-02-20 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 2,150 |
| 1997-02-19 | 2,150 | 2,150 | 2,120 | 2,120 | 5,000 | 2,120 |
| 1997-02-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1997-02-17 | 2,150 | 2,200 | 2,150 | 2,200 | 4,000 | 2,200 |
| 1997-02-14 | 2,210 | 2,210 | 2,110 | 2,150 | 18,000 | 2,150 |
| 1997-02-13 | 2,200 | 2,200 | 2,180 | 2,180 | 14,000 | 2,180 |
| 1997-02-12 | 2,190 | 2,280 | 2,190 | 2,200 | 8,000 | 2,200 |
| 1997-02-10 | 2,100 | 2,200 | 2,100 | 2,200 | 8,000 | 2,200 |
| 1997-02-07 | 2,290 | 2,290 | 2,110 | 2,110 | 18,000 | 2,110 |
| 1997-02-06 | 2,340 | 2,340 | 2,220 | 2,250 | 12,000 | 2,250 |
| 1997-02-05 | 2,300 | 2,350 | 2,300 | 2,340 | 50,000 | 2,340 |
| 1997-02-04 | 2,170 | 2,300 | 2,170 | 2,300 | 30,000 | 2,300 |
| 1997-02-03 | 2,100 | 2,200 | 2,100 | 2,130 | 17,000 | 2,130 |
| 1997-01-31 | 1,930 | 2,100 | 1,930 | 2,050 | 7,000 | 2,050 |
| 1997-01-30 | 2,000 | 2,050 | 1,960 | 1,960 | 16,000 | 1,960 |
| 1997-01-29 | 1,900 | 2,000 | 1,900 | 2,000 | 12,000 | 2,000 |
| 1997-01-28 | 1,840 | 1,870 | 1,840 | 1,870 | 11,000 | 1,870 |
| 1997-01-27 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1997-01-24 | 1,850 | 1,850 | 1,830 | 1,850 | 19,000 | 1,850 |
| 1997-01-23 | 1,850 | 1,850 | 1,830 | 1,850 | 8,000 | 1,850 |
| 1997-01-22 | 1,830 | 1,830 | 1,800 | 1,830 | 19,000 | 1,830 |
| 1997-01-21 | 1,800 | 1,830 | 1,800 | 1,820 | 5,000 | 1,820 |
| 1997-01-20 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,830 |
| 1997-01-16 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1997-01-13 | 1,750 | 1,800 | 1,750 | 1,800 | 6,000 | 1,800 |
| 1997-01-10 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1997-01-09 | 1,830 | 1,830 | 1,760 | 1,760 | 7,000 | 1,760 |
| 1997-01-08 | 1,800 | 1,810 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1997-01-07 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1997-01-06 | 1,820 | 1,830 | 1,820 | 1,830 | 3,000 | 1,830 |
分割・併合履歴 ： なし
