7713 シグマ光機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,620 | 1,620 | 1,570 | 1,610 | 8,000 | 1,610 |
| 2000-12-28 | 1,660 | 1,660 | 1,590 | 1,620 | 19,000 | 1,620 |
| 2000-12-27 | 1,700 | 1,700 | 1,590 | 1,590 | 14,000 | 1,590 |
| 2000-12-26 | 1,710 | 1,760 | 1,690 | 1,700 | 42,000 | 1,700 |
| 2000-12-25 | 1,760 | 1,830 | 1,670 | 1,690 | 60,000 | 1,690 |
| 2000-12-22 | 1,540 | 1,550 | 1,530 | 1,550 | 35,000 | 1,550 |
| 2000-12-21 | 1,470 | 1,470 | 1,350 | 1,350 | 45,000 | 1,350 |
| 2000-12-20 | 1,580 | 1,690 | 1,560 | 1,650 | 48,000 | 1,650 |
| 2000-12-19 | 2,010 | 2,050 | 1,850 | 1,850 | 20,000 | 1,850 |
| 2000-12-18 | 2,020 | 2,050 | 2,020 | 2,050 | 13,000 | 2,050 |
| 2000-12-15 | 2,190 | 2,200 | 2,120 | 2,150 | 11,000 | 2,150 |
| 2000-12-14 | 2,270 | 2,270 | 2,000 | 2,240 | 37,000 | 2,240 |
| 2000-12-13 | 2,450 | 2,460 | 2,300 | 2,310 | 15,000 | 2,310 |
| 2000-12-12 | 2,560 | 2,560 | 2,550 | 2,550 | 21,000 | 2,550 |
| 2000-12-11 | 2,570 | 2,570 | 2,490 | 2,570 | 7,000 | 2,570 |
| 2000-12-08 | 2,650 | 2,650 | 2,450 | 2,580 | 7,000 | 2,580 |
| 2000-12-07 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 2000-12-06 | 2,760 | 2,800 | 2,700 | 2,700 | 21,000 | 2,700 |
| 2000-12-05 | 2,700 | 2,700 | 2,650 | 2,690 | 9,000 | 2,690 |
| 2000-12-04 | 2,600 | 2,700 | 2,600 | 2,700 | 8,000 | 2,700 |
| 2000-12-01 | 2,540 | 2,630 | 2,510 | 2,600 | 34,000 | 2,600 |
| 2000-11-30 | 2,450 | 2,550 | 2,400 | 2,550 | 19,000 | 2,550 |
| 2000-11-29 | 2,390 | 2,400 | 2,250 | 2,400 | 11,000 | 2,400 |
| 2000-11-28 | 2,550 | 2,560 | 2,450 | 2,450 | 23,000 | 2,450 |
| 2000-11-27 | 2,500 | 2,500 | 2,460 | 2,500 | 14,000 | 2,500 |
| 2000-11-24 | 2,540 | 2,560 | 2,460 | 2,530 | 24,000 | 2,530 |
| 2000-11-22 | 2,600 | 2,630 | 2,480 | 2,550 | 31,000 | 2,550 |
| 2000-11-21 | 2,560 | 2,590 | 2,520 | 2,560 | 17,000 | 2,560 |
| 2000-11-20 | 2,800 | 2,800 | 2,680 | 2,680 | 24,000 | 2,680 |
| 2000-11-17 | 2,810 | 2,850 | 2,730 | 2,810 | 8,000 | 2,810 |
| 2000-11-16 | 2,890 | 2,900 | 2,850 | 2,850 | 8,000 | 2,850 |
| 2000-11-15 | 2,860 | 2,950 | 2,860 | 2,900 | 17,000 | 2,900 |
| 2000-11-14 | 2,840 | 2,910 | 2,780 | 2,780 | 11,000 | 2,780 |
| 2000-11-13 | 2,710 | 2,850 | 2,700 | 2,850 | 25,000 | 2,850 |
| 2000-11-10 | 3,000 | 3,070 | 2,950 | 2,990 | 43,000 | 2,990 |
| 2000-11-09 | 3,000 | 3,080 | 2,960 | 2,960 | 39,000 | 2,960 |
| 2000-11-08 | 3,020 | 3,130 | 3,000 | 3,100 | 148,000 | 3,100 |
| 2000-11-07 | 3,010 | 3,020 | 2,950 | 2,990 | 37,000 | 2,990 |
| 2000-11-06 | 2,950 | 3,090 | 2,910 | 3,020 | 47,000 | 3,020 |
| 2000-11-02 | 2,910 | 2,970 | 2,890 | 2,890 | 37,000 | 2,890 |
| 2000-11-01 | 2,820 | 3,000 | 2,810 | 3,000 | 55,000 | 3,000 |
| 2000-10-31 | 2,590 | 2,710 | 2,550 | 2,710 | 13,000 | 2,710 |
| 2000-10-30 | 2,750 | 2,750 | 2,590 | 2,590 | 14,000 | 2,590 |
| 2000-10-27 | 2,700 | 2,780 | 2,670 | 2,670 | 29,000 | 2,670 |
| 2000-10-26 | 2,650 | 2,650 | 2,480 | 2,500 | 77,000 | 2,500 |
| 2000-10-25 | 2,990 | 2,990 | 2,780 | 2,780 | 55,000 | 2,780 |
| 2000-10-24 | 3,070 | 3,080 | 3,000 | 3,070 | 47,000 | 3,070 |
| 2000-10-23 | 3,090 | 3,180 | 3,030 | 3,070 | 75,000 | 3,070 |
| 2000-10-20 | 3,200 | 3,230 | 3,100 | 3,190 | 119,000 | 3,190 |
| 2000-10-19 | 3,100 | 3,190 | 3,000 | 3,150 | 57,000 | 3,150 |
| 2000-10-18 | 3,100 | 3,280 | 3,070 | 3,100 | 147,000 | 3,100 |
| 2000-10-17 | 3,080 | 3,230 | 3,070 | 3,150 | 208,000 | 3,150 |
| 2000-10-16 | 3,000 | 3,160 | 2,970 | 3,100 | 299,000 | 3,100 |
| 2000-10-13 | 2,760 | 2,890 | 2,750 | 2,890 | 48,000 | 2,890 |
| 2000-10-12 | 2,640 | 2,900 | 2,640 | 2,800 | 43,000 | 2,800 |
| 2000-10-11 | 2,870 | 2,900 | 2,620 | 2,720 | 136,000 | 2,720 |
| 2000-10-10 | 3,000 | 3,120 | 2,900 | 2,900 | 139,000 | 2,900 |
| 2000-10-06 | 2,960 | 3,100 | 2,910 | 3,100 | 308,000 | 3,100 |
| 2000-10-05 | 2,910 | 2,970 | 2,850 | 2,880 | 140,000 | 2,880 |
| 2000-10-04 | 2,660 | 2,950 | 2,660 | 2,870 | 271,000 | 2,870 |
| 2000-10-03 | 2,670 | 2,850 | 2,660 | 2,670 | 119,000 | 2,670 |
| 2000-10-02 | 2,430 | 2,720 | 2,420 | 2,720 | 217,000 | 2,720 |
| 2000-09-29 | 2,380 | 2,460 | 2,360 | 2,460 | 66,000 | 2,460 |
| 2000-09-28 | 2,200 | 2,400 | 2,200 | 2,260 | 22,000 | 2,260 |
| 2000-09-27 | 2,270 | 2,270 | 2,060 | 2,200 | 36,000 | 2,200 |
| 2000-09-26 | 2,290 | 2,360 | 2,290 | 2,310 | 14,000 | 2,310 |
| 2000-09-25 | 2,400 | 2,470 | 2,320 | 2,360 | 25,000 | 2,360 |
| 2000-09-22 | 2,420 | 2,500 | 2,240 | 2,320 | 45,000 | 2,320 |
| 2000-09-21 | 2,510 | 2,600 | 2,500 | 2,540 | 74,000 | 2,540 |
| 2000-09-20 | 2,330 | 2,480 | 2,330 | 2,470 | 45,000 | 2,470 |
| 2000-09-19 | 2,300 | 2,310 | 2,220 | 2,290 | 43,000 | 2,290 |
| 2000-09-18 | 2,500 | 2,500 | 2,380 | 2,400 | 24,000 | 2,400 |
| 2000-09-14 | 2,600 | 2,630 | 2,390 | 2,580 | 48,000 | 2,580 |
| 2000-09-13 | 2,750 | 2,840 | 2,600 | 2,610 | 51,000 | 2,610 |
| 2000-09-12 | 2,850 | 2,870 | 2,700 | 2,750 | 85,000 | 2,750 |
| 2000-09-11 | 2,850 | 2,950 | 2,810 | 2,840 | 127,000 | 2,840 |
| 2000-09-08 | 2,800 | 2,910 | 2,760 | 2,850 | 174,000 | 2,850 |
| 2000-09-07 | 2,780 | 2,940 | 2,700 | 2,720 | 135,000 | 2,720 |
| 2000-09-06 | 2,650 | 2,890 | 2,570 | 2,780 | 183,000 | 2,780 |
| 2000-09-05 | 2,810 | 2,950 | 2,690 | 2,700 | 213,000 | 2,700 |
| 2000-09-04 | 2,670 | 2,990 | 2,640 | 2,850 | 681,000 | 2,850 |
| 2000-09-01 | 2,400 | 2,630 | 2,390 | 2,630 | 877,000 | 2,630 |
| 2000-08-31 | 2,050 | 2,240 | 2,050 | 2,230 | 309,000 | 2,230 |
| 2000-08-30 | 2,090 | 2,280 | 2,000 | 2,050 | 557,000 | 2,050 |
| 2000-08-29 | 1,740 | 1,980 | 1,650 | 1,980 | 104,000 | 1,980 |
| 2000-08-28 | 1,880 | 1,880 | 1,680 | 1,680 | 29,000 | 1,680 |
| 2000-08-25 | 2,000 | 2,000 | 1,880 | 1,880 | 12,000 | 1,880 |
| 2000-08-24 | 1,920 | 2,000 | 1,840 | 2,000 | 57,000 | 2,000 |
| 2000-08-23 | 2,030 | 2,050 | 1,950 | 1,960 | 28,000 | 1,960 |
| 2000-08-22 | 2,040 | 2,040 | 1,940 | 2,030 | 39,000 | 2,030 |
| 2000-08-21 | 2,050 | 2,080 | 2,000 | 2,050 | 65,000 | 2,050 |
| 2000-08-18 | 2,000 | 2,150 | 1,960 | 2,080 | 370,000 | 2,080 |
| 2000-08-17 | 2,000 | 2,100 | 1,950 | 1,950 | 325,000 | 1,950 |
| 2000-08-16 | 1,610 | 1,800 | 1,600 | 1,800 | 174,000 | 1,800 |
| 2000-08-15 | 1,350 | 1,500 | 1,350 | 1,500 | 38,000 | 1,500 |
| 2000-08-14 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 | 1,300 |
| 2000-08-11 | 1,310 | 1,310 | 1,200 | 1,250 | 9,000 | 1,250 |
| 2000-08-10 | 1,360 | 1,370 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2000-08-09 | 1,290 | 1,370 | 1,290 | 1,310 | 21,000 | 1,310 |
| 2000-08-08 | 1,220 | 1,250 | 1,220 | 1,230 | 7,000 | 1,230 |
| 2000-08-07 | 1,250 | 1,250 | 1,220 | 1,220 | 13,000 | 1,220 |
| 2000-08-03 | 1,280 | 1,320 | 1,270 | 1,300 | 14,000 | 1,300 |
| 2000-08-02 | 1,120 | 1,270 | 1,120 | 1,270 | 13,000 | 1,270 |
| 2000-08-01 | 1,150 | 1,150 | 1,100 | 1,110 | 11,000 | 1,110 |
| 2000-07-31 | 1,200 | 1,200 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-07-28 | 1,220 | 1,280 | 1,200 | 1,220 | 8,000 | 1,220 |
| 2000-07-27 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2000-07-26 | 1,410 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-07-25 | 1,380 | 1,390 | 1,320 | 1,350 | 5,000 | 1,350 |
| 2000-07-24 | 1,440 | 1,440 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2000-07-21 | 1,410 | 1,500 | 1,410 | 1,450 | 12,000 | 1,450 |
| 2000-07-19 | 1,550 | 1,550 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2000-07-18 | 1,580 | 1,600 | 1,550 | 1,550 | 15,000 | 1,550 |
| 2000-07-17 | 1,580 | 1,650 | 1,580 | 1,580 | 73,000 | 1,580 |
| 2000-07-14 | 1,470 | 1,550 | 1,470 | 1,550 | 10,000 | 1,550 |
| 2000-07-13 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2000-07-12 | 1,550 | 1,550 | 1,470 | 1,520 | 29,000 | 1,520 |
| 2000-07-11 | 1,510 | 1,620 | 1,510 | 1,570 | 63,000 | 1,570 |
| 2000-07-10 | 1,460 | 1,500 | 1,430 | 1,470 | 30,000 | 1,470 |
| 2000-07-07 | 1,500 | 1,520 | 1,450 | 1,460 | 12,000 | 1,460 |
| 2000-07-06 | 1,440 | 1,510 | 1,440 | 1,500 | 24,000 | 1,500 |
| 2000-07-05 | 1,530 | 1,530 | 1,400 | 1,430 | 26,000 | 1,430 |
| 2000-07-04 | 1,600 | 1,600 | 1,420 | 1,500 | 11,000 | 1,500 |
| 2000-07-03 | 1,620 | 1,620 | 1,500 | 1,560 | 20,000 | 1,560 |
| 2000-06-30 | 1,430 | 1,650 | 1,380 | 1,650 | 128,000 | 1,650 |
| 2000-06-29 | 1,560 | 1,560 | 1,370 | 1,450 | 43,000 | 1,450 |
| 2000-06-28 | 1,770 | 1,780 | 1,410 | 1,500 | 140,000 | 1,500 |
| 2000-06-27 | 1,560 | 1,680 | 1,500 | 1,680 | 86,000 | 1,680 |
| 2000-06-26 | 1,440 | 1,480 | 1,370 | 1,480 | 168,000 | 1,480 |
| 2000-06-23 | 1,220 | 1,280 | 1,220 | 1,280 | 193,000 | 1,280 |
| 2000-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 18,000 | 1,080 |
| 2000-06-21 | 977 | 977 | 977 | 977 | 10,000 | 977 |
| 2000-06-20 | 877 | 877 | 877 | 877 | 12,000 | 877 |
| 2000-06-19 | 777 | 777 | 777 | 777 | 9,000 | 777 |
| 2000-06-16 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2000-06-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-06-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-06-09 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-06-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-01 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2000-05-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-05-17 | 626 | 636 | 626 | 636 | 3,000 | 636 |
| 2000-05-16 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2000-05-08 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2000-04-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-04-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-04-21 | 536 | 536 | 530 | 530 | 4,000 | 530 |
| 2000-04-19 | 526 | 550 | 521 | 521 | 7,000 | 521 |
| 2000-04-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-04-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-04-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-04-07 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-04-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-31 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2000-03-30 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2000-03-28 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-03-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-03-22 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 2000-03-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-03-17 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-03-13 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2000-03-10 | 699 | 720 | 690 | 690 | 8,000 | 690 |
| 2000-03-09 | 641 | 655 | 641 | 655 | 10,000 | 655 |
| 2000-03-08 | 598 | 610 | 598 | 610 | 8,000 | 610 |
| 2000-03-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-03-06 | 573 | 573 | 566 | 566 | 2,000 | 566 |
| 2000-03-03 | 561 | 564 | 560 | 564 | 4,000 | 564 |
| 2000-03-02 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-03-01 | 561 | 561 | 550 | 550 | 3,000 | 550 |
| 2000-02-28 | 535 | 550 | 535 | 550 | 2,000 | 550 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-22 | 520 | 520 | 501 | 501 | 2,000 | 501 |
| 2000-02-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-02-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-02-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-10 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2000-02-09 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2000-02-07 | 569 | 570 | 569 | 570 | 6,000 | 570 |
| 2000-02-04 | 572 | 572 | 570 | 570 | 2,000 | 570 |
| 2000-02-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-02-01 | 526 | 550 | 526 | 550 | 4,000 | 550 |
| 2000-01-28 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 2000-01-27 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-01-26 | 501 | 510 | 501 | 501 | 32,000 | 501 |
| 2000-01-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-01-24 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2000-01-20 | 499 | 501 | 499 | 501 | 7,000 | 501 |
| 2000-01-19 | 500 | 500 | 500 | 500 | 215,000 | 500 |
| 2000-01-18 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2000-01-14 | 506 | 506 | 500 | 500 | 5,000 | 500 |
| 2000-01-13 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2000-01-12 | 520 | 520 | 501 | 501 | 7,000 | 501 |
| 2000-01-11 | 533 | 533 | 519 | 520 | 3,000 | 520 |
| 2000-01-05 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2000-01-04 | 518 | 518 | 517 | 517 | 2,000 | 517 |
分割・併合履歴 ： なし
