7713 シグマ光機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-285515515505507,000550
2001-12-2755855855055010,000550
2001-12-265925925925921,000592
2001-12-215975975975971,000597
2001-12-206026026026021,000602
2001-12-195525525505524,000552
2001-12-1855255254055214,000552
2001-12-1760060055055216,000552
2001-12-146276276016014,000601
2001-12-136306306306301,000630
2001-12-126156306156303,000630
2001-12-116256255955954,000595
2001-12-106246256246253,000625
2001-12-076006256006053,000605
2001-12-0664064059059010,000590
2001-12-056506506306308,000630
2001-12-046406506406502,000650
2001-12-036506506406406,000640
2001-11-306406406406401,000640
2001-11-296506506306306,000630
2001-11-286656656606607,000660
2001-11-276606606606601,000660
2001-11-266506906506704,000670
2001-11-226436506436502,000650
2001-11-207007007007001,000700
2001-11-196706706706701,000670
2001-11-166206356206355,000635
2001-11-156016166016166,000616
2001-11-146306306306303,000630
2001-11-1365065063463411,000634
2001-11-126616656606606,000660
2001-11-096716716716711,000671
2001-11-086716806716717,000671
2001-11-076956956716714,000671
2001-11-0667069567069010,000690
2001-11-056756756606606,000660
2001-11-0269271068569015,000690
2001-11-0173673669169219,000692
2001-10-317307357207357,000735
2001-10-307967977607605,000760
2001-10-2980082079882026,000820
2001-10-2673679873679756,000797
2001-10-2573673672573617,000736
2001-10-2473375073073518,000735
2001-10-227927987407407,000740
2001-10-197777787627627,000762
2001-10-1880080075578015,000780
2001-10-1774080074080013,000800
2001-10-1669973669973014,000730
2001-10-156997006856996,000699
2001-10-126736926706709,000670
2001-10-116516906516608,000660
2001-10-106516516366406,000640
2001-10-0968168565565512,000655
2001-10-0561068061068040,000680
2001-10-0458965058961828,000618
2001-10-0356161356158318,000583
2001-10-025505705505708,000570
2001-10-0155056054055021,000550
2001-09-285555555505504,000550
2001-09-275505555505508,000550
2001-09-265505505505503,000550
2001-09-2558560055055021,000550
2001-09-215595705595705,000570
2001-09-205695695605605,000560
2001-09-1958861058058029,000580
2001-09-185816005816004,000600
2001-09-175805805615615,000561
2001-09-1457059957058016,000580
2001-09-135405705405708,000570
2001-09-1260060055055012,000550
2001-09-116106106006007,000600
2001-09-1060561059061013,000610
2001-09-0762062061562011,000620
2001-09-066306306206209,000620
2001-09-0563064062362311,000623
2001-09-0466066062362311,000623
2001-09-036916916706705,000670
2001-08-3170070069069811,000698
2001-08-3071971970170215,000702
2001-08-2973573572072010,000720
2001-08-287407407357356,000735
2001-08-277407407407403,000740
2001-08-2474075074075011,000750
2001-08-237407507407408,000740
2001-08-227407507407409,000740
2001-08-2174075073075014,000750
2001-08-2073075073075014,000750
2001-08-1776977074574531,000745
2001-08-1677077077077012,000770
2001-08-157807807807805,000780
2001-08-1478578578078010,000780
2001-08-137917997857994,000799
2001-08-107717907717907,000790
2001-08-0980080077077013,000770
2001-08-0882082080080011,000800
2001-08-078298298158206,000820
2001-08-068308308258294,000829
2001-08-0387087084084114,000841
2001-08-0283286083285521,000855
2001-08-018608608428428,000842
2001-07-318508608408406,000840
2001-07-3082082078180017,000800
2001-07-2790790787588017,000880
2001-07-269319319309306,000930
2001-07-259009109009104,000910
2001-07-249109109009004,000900
2001-07-2391596591591510,000915
2001-07-1996096092093028,000930
2001-07-1899099096096516,000965
2001-07-171,0001,02099099014,000990
2001-07-161,1001,1001,0201,02011,0001,020
2001-07-131,0601,0801,0601,0804,0001,080
2001-07-121,0301,0401,0201,0208,0001,020
2001-07-111,0301,0509801,05019,0001,050
2001-07-101,1401,1401,0601,06013,0001,060
2001-07-091,0401,0501,0001,04016,0001,040
2001-07-061,1001,1001,0601,10015,0001,100
2001-07-051,2501,2601,2001,20021,0001,200
2001-07-041,3001,3901,2501,290210,0001,290
2001-07-031,2001,2001,2001,20043,0001,200
2001-07-029801,0309801,00015,0001,000
2001-06-2997098096098011,000980
2001-06-2896596594096024,000960
2001-06-279991,00096296211,000962
2001-06-261,0301,0701,0001,00022,0001,000
2001-06-251,1201,1201,0801,0808,0001,080
2001-06-221,1001,1201,0001,12011,0001,120
2001-06-211,1301,1401,1001,10012,0001,100
2001-06-201,1301,1301,1301,1302,0001,130
2001-06-191,1001,1601,1001,1008,0001,100
2001-06-181,1501,1501,1001,10013,0001,100
2001-06-151,2201,2201,1501,16012,0001,160
2001-06-141,2601,2601,2301,2307,0001,230
2001-06-131,2701,2701,2601,2607,0001,260
2001-06-121,3001,3001,2601,2609,0001,260
2001-06-111,3001,3201,2801,3005,0001,300
2001-06-081,3301,3401,3101,33011,0001,330
2001-06-071,3201,3501,3201,3205,0001,320
2001-06-061,3201,3201,3001,3108,0001,310
2001-06-051,3201,3401,2901,3207,0001,320
2001-06-041,3501,3501,3001,34010,0001,340
2001-06-011,4001,4001,3501,35010,0001,350
2001-05-311,3001,3401,2701,3409,0001,340
2001-05-301,3901,3901,2601,26028,0001,260
2001-05-291,4001,4201,4001,4202,0001,420
2001-05-281,4601,4601,4401,4403,0001,440
2001-05-241,4701,5001,4601,47010,0001,470
2001-05-231,5001,5001,4601,47019,0001,470
2001-05-221,4901,5001,4901,50018,0001,500
2001-05-211,4801,5001,4701,5006,0001,500
2001-05-181,5301,5301,4501,48015,0001,480
2001-05-171,5501,5501,5201,5304,0001,530
2001-05-161,6001,6001,5301,5305,0001,530
2001-05-151,6301,6301,6001,6107,0001,610
2001-05-141,6001,6301,5801,63018,0001,630
2001-05-111,5801,5801,5701,5704,0001,570
2001-05-101,6001,6001,5501,5502,0001,550
2001-05-091,6701,6701,5401,54019,0001,540
2001-05-081,6501,6801,6101,66042,0001,660
2001-05-071,4901,6301,4801,60054,0001,600
2001-05-021,5001,5001,4601,46010,0001,460
2001-05-011,5001,5001,4801,5005,0001,500
2001-04-271,5001,5001,4801,5003,0001,500
2001-04-261,4501,5001,4501,50010,0001,500
2001-04-251,4801,4801,4301,4303,0001,430
2001-04-241,4801,4801,4801,4801,0001,480
2001-04-231,5001,5001,4801,5004,0001,500
2001-04-201,5001,5001,4801,50019,0001,500
2001-04-191,5001,5301,4801,50015,0001,500
2001-04-181,4601,5001,4501,47010,0001,470
2001-04-171,4301,4501,4301,4505,0001,450
2001-04-161,4401,5001,4201,5005,0001,500
2001-04-131,5001,5001,4101,4107,0001,410
2001-04-121,4501,4901,4501,4904,0001,490
2001-04-111,5001,5101,4201,45010,0001,450
2001-04-101,5001,5001,5001,5001,0001,500
2001-04-091,4601,4601,4501,4504,0001,450
2001-04-061,5601,5601,4501,4508,0001,450
2001-04-051,5001,5501,5001,50011,0001,500
2001-04-041,5001,5001,5001,5005,0001,500
2001-04-031,5001,5501,5001,5008,0001,500
2001-04-021,5001,5501,5001,5504,0001,550
2001-03-301,6001,6001,5501,55010,0001,550
2001-03-291,5601,5601,5501,5605,0001,560
2001-03-281,6701,6901,6101,61013,0001,610
2001-03-271,6101,7301,5601,56028,0001,560
2001-03-261,4401,5401,4401,54017,0001,540
2001-03-231,2801,3401,2801,34018,0001,340
2001-03-221,3501,3501,2801,28012,0001,280
2001-03-211,3501,3501,3001,32010,0001,320
2001-03-191,3501,3501,3501,3506,0001,350
2001-03-161,3501,3501,3001,33021,0001,330
2001-03-151,3001,3101,3001,3103,0001,310
2001-03-141,3801,3801,3501,3507,0001,350
2001-03-131,3201,3301,3001,3009,0001,300
2001-03-121,4401,4401,3501,3509,0001,350
2001-03-091,3801,4901,3801,44020,0001,440
2001-03-081,4501,4501,3901,43016,0001,430
2001-03-071,4701,5001,4501,4509,0001,450
2001-03-061,4001,4401,4001,43012,0001,430
2001-03-051,4701,4701,4001,4006,0001,400
2001-03-021,4501,5301,4501,47014,0001,470
2001-03-011,5001,5201,4501,45023,0001,450
2001-02-281,6101,6101,4601,60030,0001,600
2001-02-271,6601,6601,6001,65011,0001,650
2001-02-261,6401,6701,6101,6707,0001,670
2001-02-231,6601,6701,5801,67022,0001,670
2001-02-221,6801,6901,6601,67010,0001,670
2001-02-211,7001,7001,6701,67021,0001,670
2001-02-201,7201,7201,7001,72034,0001,720
2001-02-191,7201,7401,7101,72026,0001,720
2001-02-161,7501,8201,7501,78061,0001,780
2001-02-151,8301,8301,7301,78025,0001,780
2001-02-141,8001,8501,7601,80042,0001,800
2001-02-131,8001,8001,7501,80024,0001,800
2001-02-091,7901,8201,7401,80054,0001,800
2001-02-081,8501,8501,7201,78045,0001,780
2001-02-071,7001,8501,7001,80071,0001,800
2001-02-061,6901,7101,6701,70022,0001,700
2001-02-051,7301,7401,6501,70026,0001,700
2001-02-021,6001,7701,5501,75063,0001,750
2001-02-011,6301,6401,5801,60029,0001,600
2001-01-311,6801,7001,6301,70014,0001,700
2001-01-301,7101,7301,6501,70012,0001,700
2001-01-291,7501,7501,6801,6807,0001,680
2001-01-261,7801,7801,6801,75014,0001,750
2001-01-251,7901,8001,7101,80049,0001,800
2001-01-241,7101,7801,7101,78026,0001,780
2001-01-231,7401,7401,6501,70023,0001,700
2001-01-221,8101,8101,7301,75027,0001,750
2001-01-191,7601,8401,6101,820158,0001,820
2001-01-181,7601,9501,7601,850264,0001,850
2001-01-171,4701,6501,4701,650172,0001,650
2001-01-161,4001,4601,3801,45068,0001,450
2001-01-151,3501,3801,2701,38087,0001,380
2001-01-121,2301,3401,2001,34055,0001,340
2001-01-111,3301,3301,2201,24030,0001,240
2001-01-101,3901,3901,3401,34041,0001,340
2001-01-091,4801,4801,3501,39040,0001,390
2001-01-051,5901,6001,5701,5706,0001,570
2001-01-041,6201,6601,6001,60020,0001,600

分割・併合履歴 : なし