7713 シグマ光機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-12-27 | 465 | 480 | 465 | 480 | 6,000 | 480 |
| 2002-12-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-12-25 | 474 | 475 | 455 | 468 | 6,000 | 468 |
| 2002-12-24 | 495 | 495 | 453 | 480 | 6,000 | 480 |
| 2002-12-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-12-18 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2002-12-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-12-16 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2002-12-13 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2002-12-12 | 470 | 480 | 470 | 470 | 8,000 | 470 |
| 2002-12-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-12-10 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-12-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-12-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-12-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-04 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2002-12-03 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2002-12-02 | 530 | 530 | 529 | 530 | 3,000 | 530 |
| 2002-11-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-11-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-11-27 | 520 | 520 | 500 | 510 | 12,000 | 510 |
| 2002-11-26 | 510 | 510 | 500 | 510 | 14,000 | 510 |
| 2002-11-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-11-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-21 | 430 | 430 | 411 | 411 | 6,000 | 411 |
| 2002-11-19 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-11-18 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2002-11-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-14 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2002-11-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-11-12 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2002-11-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-11-08 | 431 | 431 | 430 | 430 | 11,000 | 430 |
| 2002-11-07 | 420 | 431 | 420 | 430 | 10,000 | 430 |
| 2002-11-06 | 422 | 455 | 422 | 440 | 8,000 | 440 |
| 2002-11-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-01 | 415 | 415 | 400 | 400 | 14,000 | 400 |
| 2002-10-31 | 430 | 430 | 415 | 415 | 11,000 | 415 |
| 2002-10-30 | 445 | 445 | 430 | 430 | 11,000 | 430 |
| 2002-10-29 | 450 | 455 | 445 | 445 | 14,000 | 445 |
| 2002-10-28 | 470 | 470 | 450 | 450 | 10,000 | 450 |
| 2002-10-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-10-17 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2002-10-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-10-11 | 440 | 450 | 440 | 447 | 3,000 | 447 |
| 2002-10-10 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2002-10-09 | 410 | 430 | 410 | 430 | 7,000 | 430 |
| 2002-10-08 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2002-10-07 | 470 | 470 | 460 | 461 | 4,000 | 461 |
| 2002-10-04 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 2002-10-03 | 500 | 500 | 480 | 480 | 6,000 | 480 |
| 2002-10-02 | 501 | 505 | 485 | 485 | 7,000 | 485 |
| 2002-10-01 | 530 | 530 | 500 | 500 | 8,000 | 500 |
| 2002-09-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-27 | 535 | 540 | 530 | 530 | 8,000 | 530 |
| 2002-09-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-09-20 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-09-19 | 549 | 549 | 535 | 535 | 2,000 | 535 |
| 2002-09-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-09-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-09-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-09-10 | 540 | 550 | 520 | 550 | 4,000 | 550 |
| 2002-09-09 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 2002-09-06 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2002-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-04 | 562 | 562 | 552 | 552 | 3,000 | 552 |
| 2002-09-03 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2002-09-02 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2002-08-30 | 578 | 578 | 570 | 570 | 3,000 | 570 |
| 2002-08-29 | 574 | 580 | 570 | 580 | 5,000 | 580 |
| 2002-08-27 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2002-08-26 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2002-08-22 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2002-08-21 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2002-08-20 | 553 | 577 | 553 | 577 | 3,000 | 577 |
| 2002-08-19 | 560 | 560 | 550 | 550 | 19,000 | 550 |
| 2002-08-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-15 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2002-08-14 | 560 | 560 | 550 | 560 | 4,000 | 560 |
| 2002-08-13 | 559 | 559 | 550 | 550 | 7,000 | 550 |
| 2002-08-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-08-08 | 546 | 550 | 540 | 540 | 6,000 | 540 |
| 2002-08-07 | 540 | 549 | 540 | 540 | 3,000 | 540 |
| 2002-08-06 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2002-08-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-02 | 565 | 568 | 550 | 550 | 13,000 | 550 |
| 2002-07-31 | 556 | 558 | 556 | 558 | 3,000 | 558 |
| 2002-07-30 | 565 | 585 | 565 | 585 | 7,000 | 585 |
| 2002-07-29 | 550 | 575 | 550 | 575 | 4,000 | 575 |
| 2002-07-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-07-25 | 578 | 578 | 560 | 560 | 3,000 | 560 |
| 2002-07-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-22 | 560 | 560 | 555 | 555 | 10,000 | 555 |
| 2002-07-19 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 2002-07-18 | 551 | 583 | 551 | 580 | 7,000 | 580 |
| 2002-07-17 | 560 | 562 | 560 | 560 | 5,000 | 560 |
| 2002-07-16 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2002-07-15 | 598 | 598 | 580 | 580 | 2,000 | 580 |
| 2002-07-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-07-11 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 2002-07-10 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2002-07-08 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2002-07-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-07-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-07-01 | 590 | 590 | 570 | 571 | 4,000 | 571 |
| 2002-06-28 | 600 | 600 | 585 | 585 | 6,000 | 585 |
| 2002-06-27 | 609 | 609 | 600 | 600 | 10,000 | 600 |
| 2002-06-26 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2002-06-25 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2002-06-20 | 609 | 630 | 609 | 630 | 6,000 | 630 |
| 2002-06-19 | 649 | 649 | 620 | 620 | 4,000 | 620 |
| 2002-06-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-06-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-06-14 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2002-06-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-06-12 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2002-06-11 | 670 | 670 | 666 | 666 | 4,000 | 666 |
| 2002-06-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-07 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2002-06-06 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2002-06-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-06-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-06-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2002-05-31 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2002-05-30 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 2002-05-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-05-27 | 690 | 690 | 660 | 690 | 7,000 | 690 |
| 2002-05-24 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2002-05-23 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2002-05-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-05-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-05-20 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2002-05-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-05-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-05-15 | 675 | 677 | 675 | 675 | 6,000 | 675 |
| 2002-05-14 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 2002-05-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-05-09 | 702 | 702 | 691 | 691 | 5,000 | 691 |
| 2002-05-08 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 2002-05-07 | 749 | 749 | 730 | 730 | 4,000 | 730 |
| 2002-05-02 | 731 | 750 | 731 | 750 | 13,000 | 750 |
| 2002-05-01 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2002-04-30 | 734 | 734 | 700 | 730 | 4,000 | 730 |
| 2002-04-26 | 737 | 750 | 737 | 737 | 5,000 | 737 |
| 2002-04-25 | 750 | 750 | 737 | 737 | 9,000 | 737 |
| 2002-04-24 | 728 | 730 | 728 | 730 | 4,000 | 730 |
| 2002-04-23 | 730 | 730 | 716 | 716 | 9,000 | 716 |
| 2002-04-22 | 715 | 716 | 715 | 716 | 5,000 | 716 |
| 2002-04-19 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2002-04-18 | 715 | 730 | 710 | 711 | 11,000 | 711 |
| 2002-04-17 | 730 | 730 | 715 | 715 | 5,000 | 715 |
| 2002-04-12 | 729 | 730 | 691 | 730 | 8,000 | 730 |
| 2002-04-11 | 696 | 730 | 696 | 730 | 7,000 | 730 |
| 2002-04-09 | 682 | 682 | 681 | 681 | 5,000 | 681 |
| 2002-04-08 | 671 | 681 | 670 | 680 | 13,000 | 680 |
| 2002-04-05 | 690 | 695 | 670 | 670 | 13,000 | 670 |
| 2002-04-04 | 720 | 720 | 690 | 690 | 2,000 | 690 |
| 2002-04-03 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2002-04-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2002-04-01 | 705 | 705 | 690 | 700 | 8,000 | 700 |
| 2002-03-28 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 2002-03-27 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 2002-03-26 | 750 | 751 | 749 | 750 | 15,000 | 750 |
| 2002-03-25 | 740 | 751 | 740 | 750 | 11,000 | 750 |
| 2002-03-22 | 710 | 750 | 690 | 745 | 13,000 | 745 |
| 2002-03-20 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2002-03-19 | 700 | 700 | 690 | 690 | 13,000 | 690 |
| 2002-03-18 | 718 | 718 | 698 | 700 | 8,000 | 700 |
| 2002-03-15 | 651 | 700 | 651 | 698 | 12,000 | 698 |
| 2002-03-14 | 650 | 663 | 650 | 650 | 13,000 | 650 |
| 2002-03-13 | 749 | 749 | 685 | 685 | 11,000 | 685 |
| 2002-03-12 | 800 | 800 | 750 | 750 | 17,000 | 750 |
| 2002-03-11 | 771 | 800 | 771 | 800 | 39,000 | 800 |
| 2002-03-08 | 751 | 780 | 750 | 750 | 27,000 | 750 |
| 2002-03-07 | 700 | 769 | 680 | 750 | 48,000 | 750 |
| 2002-03-06 | 645 | 670 | 640 | 670 | 17,000 | 670 |
| 2002-03-05 | 647 | 651 | 631 | 645 | 37,000 | 645 |
| 2002-03-04 | 610 | 640 | 600 | 635 | 26,000 | 635 |
| 2002-03-01 | 615 | 615 | 599 | 600 | 15,000 | 600 |
| 2002-02-28 | 599 | 616 | 598 | 616 | 6,000 | 616 |
| 2002-02-27 | 557 | 569 | 551 | 569 | 7,000 | 569 |
| 2002-02-26 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-02-25 | 546 | 546 | 540 | 540 | 9,000 | 540 |
| 2002-02-22 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-02-21 | 570 | 570 | 540 | 540 | 6,000 | 540 |
| 2002-02-20 | 560 | 560 | 541 | 541 | 16,000 | 541 |
| 2002-02-19 | 570 | 570 | 565 | 565 | 10,000 | 565 |
| 2002-02-18 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-02-15 | 589 | 595 | 570 | 570 | 6,000 | 570 |
| 2002-02-14 | 556 | 570 | 555 | 570 | 5,000 | 570 |
| 2002-02-13 | 569 | 569 | 550 | 550 | 2,000 | 550 |
| 2002-02-12 | 550 | 552 | 550 | 550 | 5,000 | 550 |
| 2002-02-08 | 546 | 550 | 541 | 550 | 4,000 | 550 |
| 2002-02-07 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2002-02-05 | 546 | 551 | 540 | 551 | 10,000 | 551 |
| 2002-02-04 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 2002-02-01 | 570 | 570 | 550 | 551 | 6,000 | 551 |
| 2002-01-31 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-01-30 | 573 | 573 | 553 | 553 | 5,000 | 553 |
| 2002-01-29 | 554 | 554 | 553 | 553 | 2,000 | 553 |
| 2002-01-28 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 2002-01-25 | 550 | 551 | 550 | 550 | 6,000 | 550 |
| 2002-01-24 | 552 | 552 | 550 | 550 | 8,000 | 550 |
| 2002-01-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-01-22 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 2002-01-21 | 565 | 565 | 544 | 544 | 17,000 | 544 |
| 2002-01-18 | 560 | 560 | 556 | 560 | 6,000 | 560 |
| 2002-01-17 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2002-01-16 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 2002-01-15 | 569 | 569 | 550 | 550 | 2,000 | 550 |
| 2002-01-11 | 581 | 581 | 570 | 570 | 4,000 | 570 |
| 2002-01-10 | 581 | 595 | 580 | 580 | 5,000 | 580 |
| 2002-01-09 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2002-01-08 | 630 | 640 | 630 | 639 | 5,000 | 639 |
| 2002-01-07 | 582 | 610 | 582 | 610 | 12,000 | 610 |
| 2002-01-04 | 557 | 570 | 556 | 570 | 4,000 | 570 |
分割・併合履歴 ： なし
