7713 シグマ光機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 925 | 950 | 925 | 950 | 2,000 | 950 |
| 2003-12-29 | 915 | 925 | 915 | 920 | 6,000 | 920 |
| 2003-12-26 | 888 | 915 | 878 | 915 | 5,000 | 915 |
| 2003-12-25 | 870 | 888 | 863 | 872 | 12,000 | 872 |
| 2003-12-24 | 860 | 880 | 860 | 870 | 6,000 | 870 |
| 2003-12-22 | 900 | 905 | 869 | 870 | 13,000 | 870 |
| 2003-12-19 | 905 | 910 | 900 | 900 | 5,000 | 900 |
| 2003-12-18 | 900 | 905 | 895 | 905 | 7,000 | 905 |
| 2003-12-17 | 920 | 920 | 895 | 910 | 14,000 | 910 |
| 2003-12-16 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2003-12-15 | 930 | 940 | 918 | 918 | 6,000 | 918 |
| 2003-12-12 | 939 | 950 | 915 | 915 | 28,000 | 915 |
| 2003-12-11 | 960 | 960 | 948 | 949 | 10,000 | 949 |
| 2003-12-10 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2003-12-09 | 965 | 965 | 955 | 955 | 5,000 | 955 |
| 2003-12-08 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2003-12-05 | 987 | 987 | 980 | 980 | 2,000 | 980 |
| 2003-12-04 | 968 | 1,000 | 967 | 1,000 | 4,000 | 1,000 |
| 2003-12-03 | 991 | 1,000 | 960 | 965 | 7,000 | 965 |
| 2003-12-02 | 1,010 | 1,050 | 990 | 990 | 13,000 | 990 |
| 2003-12-01 | 1,000 | 1,010 | 960 | 1,010 | 13,000 | 1,010 |
| 2003-11-28 | 1,020 | 1,020 | 995 | 1,020 | 7,000 | 1,020 |
| 2003-11-27 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 2003-11-26 | 1,060 | 1,060 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-11-25 | 1,020 | 1,060 | 1,020 | 1,060 | 6,000 | 1,060 |
| 2003-11-21 | 996 | 996 | 995 | 996 | 3,000 | 996 |
| 2003-11-20 | 991 | 995 | 990 | 995 | 10,000 | 995 |
| 2003-11-19 | 1,040 | 1,040 | 970 | 980 | 9,000 | 980 |
| 2003-11-18 | 1,060 | 1,060 | 1,020 | 1,050 | 6,000 | 1,050 |
| 2003-11-17 | 1,070 | 1,070 | 1,040 | 1,060 | 6,000 | 1,060 |
| 2003-11-14 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2003-11-13 | 1,130 | 1,190 | 1,130 | 1,190 | 19,000 | 1,190 |
| 2003-11-12 | 1,100 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 2003-11-11 | 1,180 | 1,180 | 1,070 | 1,070 | 31,000 | 1,070 |
| 2003-11-10 | 1,160 | 1,210 | 1,160 | 1,180 | 17,000 | 1,180 |
| 2003-11-07 | 1,170 | 1,180 | 1,140 | 1,160 | 12,000 | 1,160 |
| 2003-11-06 | 1,160 | 1,170 | 1,150 | 1,160 | 9,000 | 1,160 |
| 2003-11-05 | 1,220 | 1,220 | 1,160 | 1,160 | 8,000 | 1,160 |
| 2003-11-04 | 1,220 | 1,240 | 1,190 | 1,190 | 8,000 | 1,190 |
| 2003-10-31 | 1,230 | 1,250 | 1,190 | 1,190 | 38,000 | 1,190 |
| 2003-10-30 | 1,190 | 1,240 | 1,190 | 1,230 | 34,000 | 1,230 |
| 2003-10-29 | 1,170 | 1,220 | 1,170 | 1,190 | 17,000 | 1,190 |
| 2003-10-28 | 1,110 | 1,160 | 1,110 | 1,160 | 10,000 | 1,160 |
| 2003-10-27 | 1,110 | 1,140 | 1,110 | 1,130 | 16,000 | 1,130 |
| 2003-10-24 | 1,070 | 1,120 | 1,070 | 1,100 | 10,000 | 1,100 |
| 2003-10-23 | 1,140 | 1,140 | 1,060 | 1,070 | 20,000 | 1,070 |
| 2003-10-22 | 1,230 | 1,230 | 1,160 | 1,160 | 9,000 | 1,160 |
| 2003-10-21 | 1,220 | 1,250 | 1,140 | 1,200 | 29,000 | 1,200 |
| 2003-10-20 | 1,220 | 1,250 | 1,200 | 1,230 | 40,000 | 1,230 |
| 2003-10-17 | 1,180 | 1,250 | 1,150 | 1,250 | 44,000 | 1,250 |
| 2003-10-16 | 1,230 | 1,280 | 1,120 | 1,140 | 84,000 | 1,140 |
| 2003-10-15 | 1,120 | 1,230 | 1,100 | 1,230 | 83,000 | 1,230 |
| 2003-10-14 | 1,120 | 1,150 | 1,110 | 1,120 | 30,000 | 1,120 |
| 2003-10-10 | 1,150 | 1,150 | 1,120 | 1,140 | 21,000 | 1,140 |
| 2003-10-09 | 1,130 | 1,140 | 1,110 | 1,110 | 20,000 | 1,110 |
| 2003-10-08 | 1,150 | 1,170 | 1,100 | 1,110 | 53,000 | 1,110 |
| 2003-10-07 | 1,150 | 1,170 | 1,110 | 1,140 | 17,000 | 1,140 |
| 2003-10-06 | 1,150 | 1,160 | 1,130 | 1,150 | 21,000 | 1,150 |
| 2003-10-03 | 1,150 | 1,200 | 1,130 | 1,130 | 11,000 | 1,130 |
| 2003-10-02 | 1,160 | 1,250 | 1,160 | 1,160 | 63,000 | 1,160 |
| 2003-10-01 | 1,110 | 1,150 | 1,100 | 1,150 | 44,000 | 1,150 |
| 2003-09-30 | 1,120 | 1,130 | 1,070 | 1,110 | 39,000 | 1,110 |
| 2003-09-29 | 983 | 1,080 | 983 | 1,080 | 59,000 | 1,080 |
| 2003-09-26 | 972 | 980 | 970 | 976 | 49,000 | 976 |
| 2003-09-25 | 990 | 990 | 970 | 972 | 18,000 | 972 |
| 2003-09-24 | 1,010 | 1,050 | 990 | 1,000 | 37,000 | 1,000 |
| 2003-09-22 | 1,090 | 1,090 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2003-09-19 | 1,070 | 1,110 | 1,070 | 1,090 | 29,000 | 1,090 |
| 2003-09-18 | 1,120 | 1,120 | 1,050 | 1,050 | 18,000 | 1,050 |
| 2003-09-17 | 1,120 | 1,180 | 1,120 | 1,120 | 37,000 | 1,120 |
| 2003-09-16 | 1,190 | 1,190 | 1,110 | 1,110 | 31,000 | 1,110 |
| 2003-09-12 | 1,240 | 1,270 | 1,180 | 1,210 | 54,000 | 1,210 |
| 2003-09-11 | 1,260 | 1,270 | 1,200 | 1,260 | 94,000 | 1,260 |
| 2003-09-10 | 1,240 | 1,340 | 1,200 | 1,300 | 442,000 | 1,300 |
| 2003-09-09 | 1,190 | 1,210 | 1,190 | 1,210 | 132,000 | 1,210 |
| 2003-09-08 | 909 | 1,010 | 900 | 1,000 | 48,000 | 1,000 |
| 2003-09-05 | 875 | 920 | 875 | 910 | 55,000 | 910 |
| 2003-09-04 | 876 | 877 | 875 | 876 | 23,000 | 876 |
| 2003-09-03 | 859 | 860 | 859 | 860 | 4,000 | 860 |
| 2003-09-02 | 880 | 880 | 860 | 860 | 9,000 | 860 |
| 2003-09-01 | 871 | 891 | 869 | 869 | 17,000 | 869 |
| 2003-08-29 | 855 | 869 | 840 | 869 | 31,000 | 869 |
| 2003-08-28 | 825 | 870 | 825 | 846 | 29,000 | 846 |
| 2003-08-27 | 835 | 835 | 810 | 820 | 16,000 | 820 |
| 2003-08-26 | 841 | 841 | 820 | 835 | 19,000 | 835 |
| 2003-08-25 | 800 | 840 | 800 | 840 | 28,000 | 840 |
| 2003-08-22 | 780 | 801 | 780 | 800 | 14,000 | 800 |
| 2003-08-21 | 775 | 781 | 775 | 781 | 4,000 | 781 |
| 2003-08-20 | 780 | 785 | 780 | 785 | 4,000 | 785 |
| 2003-08-19 | 782 | 785 | 771 | 780 | 9,000 | 780 |
| 2003-08-18 | 800 | 800 | 782 | 782 | 10,000 | 782 |
| 2003-08-15 | 798 | 799 | 790 | 799 | 15,000 | 799 |
| 2003-08-14 | 769 | 781 | 769 | 781 | 11,000 | 781 |
| 2003-08-13 | 755 | 764 | 755 | 764 | 6,000 | 764 |
| 2003-08-12 | 745 | 760 | 745 | 755 | 10,000 | 755 |
| 2003-08-11 | 730 | 740 | 726 | 740 | 7,000 | 740 |
| 2003-08-08 | 736 | 740 | 723 | 740 | 14,000 | 740 |
| 2003-08-07 | 718 | 736 | 716 | 736 | 13,000 | 736 |
| 2003-08-06 | 729 | 729 | 700 | 710 | 8,000 | 710 |
| 2003-08-05 | 752 | 752 | 735 | 735 | 7,000 | 735 |
| 2003-08-04 | 765 | 765 | 750 | 750 | 2,000 | 750 |
| 2003-08-01 | 750 | 765 | 750 | 765 | 5,000 | 765 |
| 2003-07-31 | 760 | 760 | 741 | 745 | 4,000 | 745 |
| 2003-07-30 | 790 | 790 | 750 | 750 | 16,000 | 750 |
| 2003-07-29 | 810 | 810 | 780 | 780 | 19,000 | 780 |
| 2003-07-28 | 770 | 808 | 769 | 805 | 42,000 | 805 |
| 2003-07-25 | 749 | 760 | 748 | 750 | 30,000 | 750 |
| 2003-07-24 | 720 | 740 | 720 | 730 | 36,000 | 730 |
| 2003-07-23 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2003-07-22 | 678 | 690 | 675 | 690 | 7,000 | 690 |
| 2003-07-18 | 675 | 681 | 675 | 681 | 3,000 | 681 |
| 2003-07-17 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 2003-07-16 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 2003-07-15 | 726 | 726 | 700 | 700 | 9,000 | 700 |
| 2003-07-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-07-11 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 2003-07-10 | 749 | 765 | 745 | 765 | 16,000 | 765 |
| 2003-07-09 | 730 | 748 | 725 | 748 | 26,000 | 748 |
| 2003-07-08 | 695 | 725 | 695 | 725 | 35,000 | 725 |
| 2003-07-07 | 670 | 700 | 670 | 700 | 16,000 | 700 |
| 2003-07-04 | 689 | 690 | 671 | 671 | 5,000 | 671 |
| 2003-07-03 | 690 | 698 | 680 | 692 | 17,000 | 692 |
| 2003-07-02 | 680 | 690 | 670 | 670 | 13,000 | 670 |
| 2003-07-01 | 705 | 705 | 680 | 690 | 10,000 | 690 |
| 2003-06-30 | 702 | 715 | 685 | 700 | 17,000 | 700 |
| 2003-06-27 | 675 | 699 | 672 | 699 | 41,000 | 699 |
| 2003-06-26 | 670 | 672 | 670 | 672 | 6,000 | 672 |
| 2003-06-25 | 650 | 665 | 645 | 665 | 4,000 | 665 |
| 2003-06-24 | 650 | 670 | 650 | 650 | 9,000 | 650 |
| 2003-06-23 | 630 | 640 | 626 | 640 | 8,000 | 640 |
| 2003-06-20 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2003-06-19 | 630 | 635 | 625 | 625 | 5,000 | 625 |
| 2003-06-18 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2003-06-17 | 628 | 630 | 628 | 630 | 3,000 | 630 |
| 2003-06-16 | 631 | 632 | 624 | 632 | 3,000 | 632 |
| 2003-06-13 | 623 | 650 | 620 | 650 | 7,000 | 650 |
| 2003-06-11 | 631 | 631 | 612 | 612 | 6,000 | 612 |
| 2003-06-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2003-06-09 | 611 | 630 | 611 | 630 | 2,000 | 630 |
| 2003-06-06 | 634 | 634 | 610 | 610 | 4,000 | 610 |
| 2003-06-05 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-06-04 | 612 | 612 | 610 | 610 | 3,000 | 610 |
| 2003-06-03 | 615 | 615 | 612 | 612 | 9,000 | 612 |
| 2003-06-02 | 615 | 625 | 615 | 625 | 3,000 | 625 |
| 2003-05-30 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2003-05-29 | 615 | 620 | 610 | 620 | 8,000 | 620 |
| 2003-05-28 | 624 | 624 | 620 | 620 | 4,000 | 620 |
| 2003-05-27 | 630 | 630 | 611 | 620 | 8,000 | 620 |
| 2003-05-26 | 628 | 645 | 628 | 645 | 16,000 | 645 |
| 2003-05-23 | 619 | 628 | 619 | 628 | 10,000 | 628 |
| 2003-05-22 | 626 | 626 | 625 | 625 | 2,000 | 625 |
| 2003-05-21 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 2003-05-20 | 615 | 630 | 615 | 622 | 6,000 | 622 |
| 2003-05-19 | 660 | 660 | 640 | 640 | 4,000 | 640 |
| 2003-05-16 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2003-05-15 | 698 | 698 | 660 | 660 | 8,000 | 660 |
| 2003-05-14 | 666 | 700 | 666 | 700 | 13,000 | 700 |
| 2003-05-13 | 640 | 665 | 640 | 665 | 13,000 | 665 |
| 2003-05-12 | 640 | 640 | 630 | 630 | 12,000 | 630 |
| 2003-05-09 | 630 | 635 | 620 | 630 | 7,000 | 630 |
| 2003-05-08 | 645 | 645 | 621 | 630 | 8,000 | 630 |
| 2003-05-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-05-06 | 630 | 640 | 629 | 640 | 6,000 | 640 |
| 2003-05-02 | 629 | 630 | 625 | 630 | 9,000 | 630 |
| 2003-05-01 | 611 | 615 | 605 | 615 | 4,000 | 615 |
| 2003-04-30 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2003-04-28 | 629 | 630 | 610 | 615 | 8,000 | 615 |
| 2003-04-25 | 610 | 630 | 610 | 630 | 16,000 | 630 |
| 2003-04-24 | 592 | 620 | 592 | 610 | 16,000 | 610 |
| 2003-04-23 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 2003-04-22 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2003-04-21 | 556 | 578 | 556 | 578 | 5,000 | 578 |
| 2003-04-18 | 545 | 555 | 544 | 555 | 8,000 | 555 |
| 2003-04-17 | 550 | 550 | 541 | 543 | 5,000 | 543 |
| 2003-04-16 | 565 | 565 | 550 | 550 | 2,000 | 550 |
| 2003-04-15 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2003-04-14 | 540 | 574 | 540 | 574 | 9,000 | 574 |
| 2003-04-11 | 575 | 575 | 560 | 560 | 11,000 | 560 |
| 2003-04-10 | 579 | 580 | 575 | 575 | 5,000 | 575 |
| 2003-04-09 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 2003-04-08 | 565 | 580 | 562 | 580 | 21,000 | 580 |
| 2003-04-07 | 565 | 575 | 560 | 560 | 11,000 | 560 |
| 2003-04-04 | 570 | 570 | 550 | 565 | 11,000 | 565 |
| 2003-04-03 | 549 | 574 | 549 | 570 | 18,000 | 570 |
| 2003-04-02 | 540 | 550 | 540 | 549 | 6,000 | 549 |
| 2003-04-01 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2003-03-31 | 550 | 550 | 540 | 550 | 10,000 | 550 |
| 2003-03-28 | 530 | 550 | 530 | 550 | 10,000 | 550 |
| 2003-03-27 | 522 | 522 | 521 | 521 | 5,000 | 521 |
| 2003-03-26 | 525 | 550 | 520 | 520 | 9,000 | 520 |
| 2003-03-25 | 530 | 550 | 525 | 525 | 12,000 | 525 |
| 2003-03-24 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 2003-03-20 | 540 | 560 | 540 | 545 | 12,000 | 545 |
| 2003-03-19 | 506 | 529 | 505 | 525 | 11,000 | 525 |
| 2003-03-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-03-17 | 485 | 490 | 461 | 490 | 19,000 | 490 |
| 2003-03-14 | 488 | 488 | 483 | 485 | 3,000 | 485 |
| 2003-03-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2003-03-12 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2003-03-11 | 490 | 490 | 485 | 490 | 4,000 | 490 |
| 2003-03-10 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 2003-03-07 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 2003-03-06 | 530 | 530 | 500 | 500 | 13,000 | 500 |
| 2003-03-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-03-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-03-03 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-02-28 | 527 | 530 | 527 | 530 | 2,000 | 530 |
| 2003-02-27 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2003-02-25 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2003-02-24 | 540 | 540 | 520 | 520 | 10,000 | 520 |
| 2003-02-21 | 570 | 570 | 535 | 535 | 5,000 | 535 |
| 2003-02-20 | 530 | 570 | 530 | 565 | 311,000 | 565 |
| 2003-02-19 | 532 | 532 | 530 | 530 | 5,000 | 530 |
| 2003-02-18 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2003-02-17 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-02-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-02-13 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 2003-02-12 | 540 | 544 | 530 | 530 | 4,000 | 530 |
| 2003-02-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-02-07 | 553 | 555 | 544 | 544 | 10,000 | 544 |
| 2003-02-06 | 542 | 553 | 533 | 553 | 4,000 | 553 |
| 2003-02-05 | 540 | 540 | 535 | 540 | 5,000 | 540 |
| 2003-02-04 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2003-02-03 | 540 | 540 | 538 | 538 | 10,000 | 538 |
| 2003-01-31 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 2003-01-30 | 560 | 560 | 540 | 550 | 9,000 | 550 |
| 2003-01-29 | 570 | 575 | 570 | 575 | 16,000 | 575 |
| 2003-01-28 | 547 | 575 | 547 | 575 | 4,000 | 575 |
| 2003-01-27 | 570 | 595 | 570 | 577 | 12,000 | 577 |
| 2003-01-24 | 550 | 570 | 550 | 570 | 12,000 | 570 |
| 2003-01-23 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 2003-01-22 | 545 | 545 | 541 | 545 | 4,000 | 545 |
| 2003-01-21 | 568 | 568 | 560 | 560 | 8,000 | 560 |
| 2003-01-20 | 550 | 570 | 550 | 570 | 15,000 | 570 |
| 2003-01-17 | 516 | 543 | 516 | 543 | 16,000 | 543 |
| 2003-01-16 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2003-01-15 | 508 | 508 | 498 | 498 | 5,000 | 498 |
| 2003-01-14 | 500 | 510 | 500 | 500 | 18,000 | 500 |
| 2003-01-10 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-01-09 | 472 | 500 | 472 | 498 | 6,000 | 498 |
| 2003-01-07 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2003-01-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
分割・併合履歴 ： なし
