7713 シグマ光機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1999-12-29 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1999-12-28 | 590 | 590 | 586 | 586 | 2,000 | 586 |
| 1999-12-27 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1999-12-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-20 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1999-12-17 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 1999-12-16 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 1999-12-15 | 595 | 598 | 585 | 598 | 3,000 | 598 |
| 1999-12-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-12-13 | 590 | 590 | 585 | 585 | 6,000 | 585 |
| 1999-12-10 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-12-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-12-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-12-07 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1999-12-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-12-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-12-01 | 595 | 595 | 580 | 580 | 2,000 | 580 |
| 1999-11-30 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 1999-11-29 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1999-11-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-22 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 1999-11-17 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1999-11-15 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1999-11-12 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1999-11-11 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1999-11-10 | 583 | 601 | 583 | 601 | 5,000 | 601 |
| 1999-11-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-11-05 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 1999-11-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-11-02 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 1999-11-01 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 1999-10-29 | 710 | 710 | 685 | 685 | 6,000 | 685 |
| 1999-10-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-10-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-10-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-10-20 | 700 | 720 | 700 | 700 | 8,000 | 700 |
| 1999-10-19 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-10-18 | 710 | 710 | 705 | 705 | 7,000 | 705 |
| 1999-10-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-10-14 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1999-10-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-10-08 | 790 | 790 | 721 | 721 | 4,000 | 721 |
| 1999-10-06 | 780 | 790 | 780 | 790 | 8,000 | 790 |
| 1999-10-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-10-04 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1999-10-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-09-28 | 715 | 730 | 680 | 730 | 7,000 | 730 |
| 1999-09-22 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-09-21 | 794 | 794 | 750 | 750 | 9,000 | 750 |
| 1999-09-20 | 740 | 790 | 710 | 790 | 12,000 | 790 |
| 1999-09-17 | 723 | 779 | 722 | 779 | 11,000 | 779 |
| 1999-09-14 | 1,030 | 1,030 | 920 | 920 | 32,000 | 920 |
| 1999-09-13 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 1999-09-10 | 749 | 830 | 730 | 830 | 15,000 | 830 |
| 1999-09-09 | 750 | 750 | 710 | 730 | 9,000 | 730 |
| 1999-09-08 | 735 | 750 | 735 | 750 | 6,000 | 750 |
| 1999-09-07 | 752 | 752 | 742 | 745 | 6,000 | 745 |
| 1999-09-06 | 702 | 720 | 702 | 710 | 9,000 | 710 |
| 1999-09-03 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-01 | 701 | 701 | 700 | 701 | 3,000 | 701 |
| 1999-08-31 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1999-08-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-08-25 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1999-08-24 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-08-23 | 653 | 660 | 653 | 660 | 2,000 | 660 |
| 1999-08-20 | 690 | 690 | 650 | 650 | 7,000 | 650 |
| 1999-08-18 | 710 | 720 | 700 | 700 | 4,000 | 700 |
| 1999-08-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-08-16 | 710 | 710 | 700 | 701 | 7,000 | 701 |
| 1999-08-13 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1999-08-12 | 710 | 710 | 701 | 701 | 4,000 | 701 |
| 1999-08-09 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 1999-08-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-08-05 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1999-08-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1999-08-03 | 743 | 743 | 725 | 725 | 3,000 | 725 |
| 1999-07-28 | 745 | 745 | 700 | 700 | 4,000 | 700 |
| 1999-07-23 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1999-07-22 | 741 | 743 | 740 | 740 | 4,000 | 740 |
| 1999-07-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-07-16 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1999-07-14 | 750 | 760 | 740 | 740 | 4,000 | 740 |
| 1999-07-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-07-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-07-08 | 771 | 800 | 760 | 760 | 21,000 | 760 |
| 1999-07-07 | 828 | 828 | 771 | 771 | 8,000 | 771 |
| 1999-07-06 | 850 | 850 | 805 | 829 | 9,000 | 829 |
| 1999-07-05 | 802 | 807 | 802 | 807 | 5,000 | 807 |
| 1999-07-02 | 726 | 760 | 725 | 760 | 10,000 | 760 |
| 1999-07-01 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1999-06-30 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1999-06-29 | 730 | 740 | 725 | 725 | 4,000 | 725 |
| 1999-06-28 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 1999-06-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1999-06-24 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1999-06-23 | 721 | 721 | 720 | 720 | 4,000 | 720 |
| 1999-06-22 | 681 | 720 | 681 | 720 | 3,000 | 720 |
| 1999-06-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-06-18 | 670 | 680 | 670 | 670 | 5,000 | 670 |
| 1999-06-17 | 680 | 680 | 621 | 621 | 2,000 | 621 |
| 1999-06-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-06-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-06-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-06-10 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 1999-06-09 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 1999-06-07 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1999-06-04 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-06-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-05-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-05-28 | 630 | 640 | 630 | 640 | 8,000 | 640 |
| 1999-05-27 | 640 | 640 | 620 | 620 | 13,000 | 620 |
| 1999-05-25 | 620 | 648 | 620 | 648 | 2,000 | 648 |
| 1999-05-24 | 650 | 650 | 620 | 620 | 5,000 | 620 |
| 1999-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-14 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1999-05-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-05-12 | 664 | 664 | 620 | 620 | 5,000 | 620 |
| 1999-05-11 | 666 | 667 | 666 | 667 | 2,000 | 667 |
| 1999-05-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-04-30 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1999-04-28 | 645 | 645 | 630 | 630 | 3,000 | 630 |
| 1999-04-26 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 1999-04-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-04-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-04-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-04-19 | 699 | 699 | 680 | 680 | 2,000 | 680 |
| 1999-04-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-14 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1999-04-13 | 700 | 700 | 680 | 680 | 8,000 | 680 |
| 1999-04-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-04-09 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1999-04-08 | 700 | 729 | 700 | 710 | 8,000 | 710 |
| 1999-04-07 | 700 | 710 | 690 | 690 | 8,000 | 690 |
| 1999-04-06 | 750 | 760 | 680 | 690 | 7,000 | 690 |
| 1999-04-05 | 651 | 750 | 651 | 750 | 22,000 | 750 |
| 1999-04-02 | 580 | 660 | 580 | 650 | 26,000 | 650 |
| 1999-04-01 | 520 | 570 | 520 | 565 | 16,000 | 565 |
| 1999-03-31 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1999-03-30 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1999-03-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-03-26 | 502 | 510 | 502 | 510 | 4,000 | 510 |
| 1999-03-25 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1999-03-24 | 520 | 520 | 500 | 515 | 70,000 | 515 |
| 1999-03-23 | 525 | 525 | 520 | 523 | 15,000 | 523 |
| 1999-03-19 | 518 | 521 | 518 | 520 | 7,000 | 520 |
| 1999-03-18 | 512 | 515 | 512 | 515 | 2,000 | 515 |
| 1999-03-17 | 507 | 507 | 507 | 507 | 4,000 | 507 |
| 1999-03-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-03-15 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-03-12 | 501 | 501 | 500 | 501 | 11,000 | 501 |
| 1999-03-11 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 1999-03-10 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1999-03-08 | 547 | 560 | 540 | 560 | 4,000 | 560 |
| 1999-03-05 | 521 | 545 | 521 | 545 | 4,000 | 545 |
| 1999-03-04 | 559 | 559 | 511 | 511 | 3,000 | 511 |
| 1999-03-03 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 1999-03-02 | 577 | 580 | 570 | 570 | 3,000 | 570 |
| 1999-03-01 | 550 | 600 | 550 | 567 | 7,000 | 567 |
| 1999-02-26 | 500 | 550 | 500 | 550 | 7,000 | 550 |
| 1999-02-25 | 490 | 495 | 490 | 490 | 6,000 | 490 |
| 1999-02-24 | 489 | 499 | 489 | 489 | 12,000 | 489 |
| 1999-02-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-02-22 | 500 | 510 | 490 | 490 | 7,000 | 490 |
| 1999-02-19 | 500 | 500 | 495 | 500 | 3,000 | 500 |
| 1999-02-16 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 1999-02-15 | 481 | 509 | 481 | 509 | 3,000 | 509 |
| 1999-02-12 | 490 | 490 | 481 | 481 | 4,000 | 481 |
| 1999-02-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-02-09 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1999-02-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-02-01 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1999-01-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-01-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-01-25 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1999-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-20 | 485 | 485 | 480 | 480 | 5,000 | 480 |
| 1999-01-14 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-01-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-11 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1999-01-08 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 1999-01-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-01-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
分割・併合履歴 ： なし
