7713 シグマ光機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-12-29 | 560 | 570 | 560 | 560 | 1,100 | 560 |
| 2008-12-26 | 551 | 560 | 550 | 560 | 11,400 | 560 |
| 2008-12-25 | 548 | 551 | 548 | 550 | 4,900 | 550 |
| 2008-12-24 | 560 | 580 | 550 | 550 | 3,900 | 550 |
| 2008-12-22 | 569 | 569 | 565 | 565 | 8,000 | 565 |
| 2008-12-19 | 572 | 572 | 571 | 572 | 900 | 572 |
| 2008-12-18 | 575 | 575 | 572 | 572 | 900 | 572 |
| 2008-12-17 | 577 | 591 | 577 | 578 | 1,800 | 578 |
| 2008-12-16 | 573 | 588 | 573 | 576 | 1,200 | 576 |
| 2008-12-15 | 572 | 573 | 571 | 571 | 2,800 | 571 |
| 2008-12-12 | 573 | 573 | 570 | 571 | 800 | 571 |
| 2008-12-11 | 577 | 577 | 572 | 572 | 3,300 | 572 |
| 2008-12-10 | 577 | 578 | 576 | 577 | 3,500 | 577 |
| 2008-12-09 | 586 | 586 | 575 | 576 | 800 | 576 |
| 2008-12-08 | 573 | 579 | 573 | 576 | 900 | 576 |
| 2008-12-05 | 574 | 587 | 572 | 572 | 1,900 | 572 |
| 2008-12-04 | 600 | 600 | 571 | 600 | 15,100 | 600 |
| 2008-12-03 | 600 | 600 | 598 | 600 | 3,000 | 600 |
| 2008-12-02 | 594 | 595 | 593 | 595 | 3,200 | 595 |
| 2008-12-01 | 598 | 598 | 598 | 598 | 600 | 598 |
| 2008-11-28 | 597 | 597 | 580 | 580 | 700 | 580 |
| 2008-11-27 | 580 | 580 | 570 | 570 | 1,400 | 570 |
| 2008-11-26 | 590 | 590 | 584 | 584 | 2,400 | 584 |
| 2008-11-25 | 585 | 595 | 583 | 585 | 7,900 | 585 |
| 2008-11-21 | 585 | 615 | 580 | 615 | 6,600 | 615 |
| 2008-11-20 | 591 | 591 | 585 | 585 | 600 | 585 |
| 2008-11-19 | 600 | 600 | 595 | 595 | 3,600 | 595 |
| 2008-11-18 | 610 | 615 | 595 | 615 | 4,200 | 615 |
| 2008-11-17 | 610 | 610 | 610 | 610 | 700 | 610 |
| 2008-11-14 | 605 | 605 | 600 | 601 | 800 | 601 |
| 2008-11-13 | 619 | 619 | 600 | 600 | 4,500 | 600 |
| 2008-11-12 | 615 | 620 | 600 | 619 | 6,100 | 619 |
| 2008-11-11 | 615 | 615 | 610 | 610 | 3,800 | 610 |
| 2008-11-10 | 612 | 625 | 610 | 611 | 16,300 | 611 |
| 2008-11-07 | 610 | 611 | 590 | 611 | 5,000 | 611 |
| 2008-11-06 | 615 | 615 | 600 | 610 | 5,500 | 610 |
| 2008-11-05 | 605 | 620 | 605 | 620 | 4,800 | 620 |
| 2008-11-04 | 598 | 600 | 598 | 599 | 7,700 | 599 |
| 2008-10-31 | 613 | 613 | 571 | 598 | 9,700 | 598 |
| 2008-10-30 | 552 | 570 | 552 | 569 | 4,700 | 569 |
| 2008-10-29 | 580 | 590 | 550 | 551 | 10,900 | 551 |
| 2008-10-28 | 570 | 570 | 540 | 560 | 8,400 | 560 |
| 2008-10-27 | 600 | 600 | 550 | 570 | 6,400 | 570 |
| 2008-10-24 | 630 | 630 | 600 | 600 | 5,700 | 600 |
| 2008-10-23 | 623 | 630 | 601 | 630 | 5,400 | 630 |
| 2008-10-22 | 633 | 633 | 626 | 633 | 4,300 | 633 |
| 2008-10-21 | 610 | 633 | 610 | 633 | 9,700 | 633 |
| 2008-10-20 | 600 | 606 | 600 | 606 | 3,500 | 606 |
| 2008-10-17 | 610 | 610 | 589 | 610 | 5,400 | 610 |
| 2008-10-16 | 590 | 590 | 551 | 584 | 7,900 | 584 |
| 2008-10-15 | 600 | 600 | 570 | 600 | 23,700 | 600 |
| 2008-10-14 | 475 | 535 | 474 | 535 | 45,400 | 535 |
| 2008-10-10 | 450 | 475 | 447 | 455 | 32,700 | 455 |
| 2008-10-09 | 528 | 528 | 498 | 510 | 26,500 | 510 |
| 2008-10-08 | 569 | 569 | 518 | 518 | 14,200 | 518 |
| 2008-10-07 | 536 | 580 | 526 | 579 | 27,500 | 579 |
| 2008-10-06 | 661 | 661 | 616 | 626 | 11,900 | 626 |
| 2008-10-03 | 685 | 685 | 663 | 665 | 5,100 | 665 |
| 2008-10-02 | 717 | 717 | 685 | 685 | 6,700 | 685 |
| 2008-10-01 | 715 | 717 | 700 | 712 | 3,600 | 712 |
| 2008-09-30 | 700 | 715 | 670 | 715 | 5,500 | 715 |
| 2008-09-29 | 736 | 736 | 730 | 730 | 4,000 | 730 |
| 2008-09-26 | 735 | 739 | 735 | 737 | 5,800 | 737 |
| 2008-09-25 | 720 | 735 | 711 | 735 | 2,500 | 735 |
| 2008-09-24 | 710 | 720 | 710 | 720 | 3,200 | 720 |
| 2008-09-22 | 713 | 723 | 708 | 711 | 6,700 | 711 |
| 2008-09-19 | 720 | 730 | 706 | 708 | 11,900 | 708 |
| 2008-09-18 | 718 | 718 | 705 | 710 | 7,000 | 710 |
| 2008-09-17 | 710 | 753 | 710 | 753 | 8,300 | 753 |
| 2008-09-16 | 706 | 720 | 700 | 710 | 12,100 | 710 |
| 2008-09-12 | 741 | 741 | 734 | 740 | 3,400 | 740 |
| 2008-09-11 | 734 | 740 | 733 | 740 | 7,800 | 740 |
| 2008-09-10 | 732 | 740 | 732 | 733 | 7,700 | 733 |
| 2008-09-09 | 735 | 742 | 732 | 732 | 6,000 | 732 |
| 2008-09-08 | 726 | 735 | 721 | 732 | 9,000 | 732 |
| 2008-09-05 | 730 | 730 | 725 | 726 | 6,300 | 726 |
| 2008-09-04 | 737 | 744 | 737 | 741 | 1,600 | 741 |
| 2008-09-03 | 740 | 741 | 735 | 741 | 2,100 | 741 |
| 2008-09-02 | 744 | 744 | 730 | 741 | 3,200 | 741 |
| 2008-09-01 | 743 | 744 | 729 | 744 | 2,000 | 744 |
| 2008-08-29 | 726 | 728 | 725 | 728 | 2,800 | 728 |
| 2008-08-28 | 727 | 740 | 725 | 725 | 5,500 | 725 |
| 2008-08-27 | 730 | 730 | 720 | 725 | 1,700 | 725 |
| 2008-08-26 | 731 | 735 | 730 | 730 | 1,600 | 730 |
| 2008-08-25 | 738 | 739 | 731 | 731 | 3,000 | 731 |
| 2008-08-22 | 753 | 755 | 736 | 736 | 6,500 | 736 |
| 2008-08-21 | 740 | 750 | 736 | 750 | 4,300 | 750 |
| 2008-08-20 | 735 | 745 | 735 | 740 | 11,900 | 740 |
| 2008-08-19 | 729 | 733 | 729 | 733 | 1,700 | 733 |
| 2008-08-18 | 724 | 740 | 724 | 729 | 3,400 | 729 |
| 2008-08-15 | 718 | 725 | 718 | 720 | 13,400 | 720 |
| 2008-08-14 | 721 | 721 | 718 | 718 | 3,300 | 718 |
| 2008-08-13 | 725 | 725 | 721 | 721 | 5,100 | 721 |
| 2008-08-12 | 730 | 740 | 723 | 723 | 4,000 | 723 |
| 2008-08-11 | 740 | 740 | 710 | 710 | 9,900 | 710 |
| 2008-08-08 | 750 | 750 | 742 | 745 | 15,300 | 745 |
| 2008-08-07 | 759 | 759 | 752 | 753 | 15,500 | 753 |
| 2008-08-06 | 754 | 760 | 753 | 758 | 3,100 | 758 |
| 2008-08-05 | 775 | 775 | 756 | 770 | 900 | 770 |
| 2008-08-04 | 788 | 789 | 770 | 775 | 3,600 | 775 |
| 2008-08-01 | 775 | 790 | 772 | 782 | 11,000 | 782 |
| 2008-07-31 | 786 | 789 | 785 | 785 | 5,100 | 785 |
| 2008-07-30 | 788 | 790 | 785 | 787 | 4,800 | 787 |
| 2008-07-29 | 820 | 825 | 780 | 790 | 8,900 | 790 |
| 2008-07-28 | 797 | 830 | 797 | 800 | 2,700 | 800 |
| 2008-07-25 | 809 | 809 | 787 | 797 | 3,900 | 797 |
| 2008-07-24 | 787 | 815 | 786 | 807 | 6,600 | 807 |
| 2008-07-23 | 779 | 785 | 775 | 778 | 9,100 | 778 |
| 2008-07-22 | 765 | 765 | 758 | 759 | 2,400 | 759 |
| 2008-07-18 | 780 | 800 | 760 | 765 | 2,700 | 765 |
| 2008-07-17 | 770 | 770 | 766 | 766 | 2,400 | 766 |
| 2008-07-16 | 780 | 784 | 761 | 764 | 2,800 | 764 |
| 2008-07-15 | 800 | 800 | 784 | 784 | 3,300 | 784 |
| 2008-07-14 | 830 | 830 | 801 | 810 | 5,600 | 810 |
| 2008-07-11 | 831 | 838 | 830 | 830 | 800 | 830 |
| 2008-07-10 | 832 | 832 | 825 | 830 | 4,400 | 830 |
| 2008-07-09 | 835 | 835 | 822 | 825 | 8,800 | 825 |
| 2008-07-08 | 842 | 842 | 820 | 833 | 4,900 | 833 |
| 2008-07-07 | 842 | 855 | 842 | 852 | 4,300 | 852 |
| 2008-07-04 | 849 | 849 | 840 | 845 | 1,500 | 845 |
| 2008-07-03 | 856 | 856 | 830 | 849 | 4,400 | 849 |
| 2008-07-02 | 856 | 865 | 855 | 855 | 2,300 | 855 |
| 2008-07-01 | 840 | 849 | 840 | 849 | 1,600 | 849 |
| 2008-06-30 | 860 | 860 | 820 | 820 | 2,700 | 820 |
| 2008-06-27 | 873 | 876 | 860 | 860 | 6,200 | 860 |
| 2008-06-26 | 871 | 873 | 871 | 873 | 300 | 873 |
| 2008-06-25 | 875 | 875 | 866 | 866 | 1,100 | 866 |
| 2008-06-24 | 870 | 870 | 865 | 865 | 400 | 865 |
| 2008-06-23 | 870 | 875 | 870 | 870 | 1,400 | 870 |
| 2008-06-20 | 871 | 881 | 870 | 881 | 800 | 881 |
| 2008-06-19 | 881 | 885 | 875 | 875 | 2,400 | 875 |
| 2008-06-18 | 882 | 898 | 882 | 886 | 8,400 | 886 |
| 2008-06-17 | 895 | 899 | 882 | 887 | 2,000 | 887 |
| 2008-06-16 | 887 | 901 | 880 | 901 | 1,300 | 901 |
| 2008-06-13 | 896 | 896 | 870 | 870 | 12,000 | 870 |
| 2008-06-12 | 899 | 899 | 892 | 892 | 400 | 892 |
| 2008-06-11 | 890 | 900 | 890 | 900 | 1,600 | 900 |
| 2008-06-10 | 925 | 925 | 888 | 890 | 2,700 | 890 |
| 2008-06-09 | 905 | 905 | 888 | 888 | 4,000 | 888 |
| 2008-06-06 | 924 | 925 | 900 | 905 | 5,800 | 905 |
| 2008-06-05 | 920 | 920 | 910 | 919 | 5,400 | 919 |
| 2008-06-04 | 900 | 920 | 900 | 920 | 1,900 | 920 |
| 2008-06-03 | 899 | 899 | 899 | 899 | 1,100 | 899 |
| 2008-06-02 | 927 | 927 | 883 | 883 | 3,300 | 883 |
| 2008-05-30 | 865 | 900 | 865 | 877 | 5,200 | 877 |
| 2008-05-29 | 865 | 870 | 843 | 854 | 7,500 | 854 |
| 2008-05-28 | 903 | 906 | 876 | 882 | 6,300 | 882 |
| 2008-05-27 | 886 | 906 | 886 | 902 | 3,800 | 902 |
| 2008-05-26 | 914 | 940 | 911 | 920 | 2,300 | 920 |
| 2008-05-23 | 945 | 950 | 914 | 920 | 6,800 | 920 |
| 2008-05-22 | 949 | 950 | 935 | 943 | 6,100 | 943 |
| 2008-05-21 | 950 | 960 | 930 | 950 | 8,100 | 950 |
| 2008-05-20 | 940 | 950 | 939 | 950 | 10,200 | 950 |
| 2008-05-19 | 948 | 950 | 939 | 939 | 5,200 | 939 |
| 2008-05-16 | 930 | 939 | 925 | 938 | 4,400 | 938 |
| 2008-05-15 | 910 | 919 | 910 | 919 | 5,400 | 919 |
| 2008-05-14 | 900 | 902 | 899 | 900 | 5,400 | 900 |
| 2008-05-13 | 890 | 899 | 886 | 894 | 4,100 | 894 |
| 2008-05-12 | 887 | 887 | 880 | 885 | 1,800 | 885 |
| 2008-05-09 | 889 | 895 | 886 | 888 | 6,800 | 888 |
| 2008-05-08 | 880 | 895 | 880 | 895 | 4,600 | 895 |
| 2008-05-07 | 889 | 898 | 885 | 894 | 7,200 | 894 |
| 2008-05-02 | 895 | 904 | 881 | 883 | 6,200 | 883 |
| 2008-05-01 | 911 | 915 | 896 | 896 | 9,000 | 896 |
| 2008-04-30 | 875 | 909 | 871 | 909 | 10,300 | 909 |
| 2008-04-28 | 884 | 894 | 880 | 880 | 9,300 | 880 |
| 2008-04-25 | 850 | 885 | 850 | 880 | 9,400 | 880 |
| 2008-04-24 | 837 | 850 | 837 | 850 | 8,500 | 850 |
| 2008-04-23 | 829 | 839 | 825 | 839 | 3,900 | 839 |
| 2008-04-22 | 820 | 835 | 820 | 833 | 4,600 | 833 |
| 2008-04-21 | 800 | 824 | 800 | 824 | 8,900 | 824 |
| 2008-04-18 | 795 | 805 | 783 | 804 | 16,800 | 804 |
| 2008-04-17 | 781 | 795 | 781 | 795 | 1,600 | 795 |
| 2008-04-16 | 790 | 795 | 777 | 777 | 2,800 | 777 |
| 2008-04-15 | 785 | 790 | 780 | 789 | 2,700 | 789 |
| 2008-04-14 | 773 | 780 | 773 | 780 | 5,700 | 780 |
| 2008-04-11 | 774 | 775 | 773 | 773 | 2,200 | 773 |
| 2008-04-10 | 772 | 778 | 772 | 772 | 1,200 | 772 |
| 2008-04-09 | 774 | 775 | 770 | 772 | 3,500 | 772 |
| 2008-04-08 | 784 | 784 | 770 | 770 | 6,000 | 770 |
| 2008-04-07 | 786 | 788 | 779 | 785 | 3,000 | 785 |
| 2008-04-04 | 778 | 789 | 773 | 780 | 2,900 | 780 |
| 2008-04-03 | 762 | 800 | 762 | 786 | 6,500 | 786 |
| 2008-04-02 | 757 | 761 | 753 | 760 | 9,600 | 760 |
| 2008-04-01 | 748 | 772 | 747 | 753 | 3,000 | 753 |
| 2008-03-31 | 746 | 755 | 746 | 747 | 4,800 | 747 |
| 2008-03-28 | 730 | 762 | 730 | 746 | 9,000 | 746 |
| 2008-03-27 | 737 | 739 | 728 | 730 | 5,800 | 730 |
| 2008-03-26 | 736 | 741 | 735 | 737 | 4,100 | 737 |
| 2008-03-25 | 730 | 743 | 722 | 736 | 15,200 | 736 |
| 2008-03-24 | 725 | 726 | 715 | 715 | 5,200 | 715 |
| 2008-03-21 | 703 | 725 | 703 | 722 | 2,600 | 722 |
| 2008-03-19 | 707 | 707 | 700 | 700 | 8,500 | 700 |
| 2008-03-18 | 729 | 729 | 683 | 687 | 10,900 | 687 |
| 2008-03-17 | 741 | 741 | 705 | 720 | 5,700 | 720 |
| 2008-03-14 | 740 | 741 | 740 | 741 | 1,300 | 741 |
| 2008-03-13 | 730 | 755 | 727 | 735 | 2,900 | 735 |
| 2008-03-12 | 765 | 765 | 735 | 750 | 3,000 | 750 |
| 2008-03-11 | 740 | 743 | 720 | 725 | 18,600 | 725 |
| 2008-03-10 | 760 | 760 | 735 | 740 | 7,400 | 740 |
| 2008-03-07 | 760 | 770 | 760 | 760 | 5,200 | 760 |
| 2008-03-06 | 765 | 789 | 757 | 770 | 5,400 | 770 |
| 2008-03-05 | 781 | 781 | 755 | 765 | 5,500 | 765 |
| 2008-03-04 | 786 | 791 | 781 | 781 | 3,600 | 781 |
| 2008-03-03 | 798 | 802 | 783 | 785 | 7,500 | 785 |
| 2008-02-29 | 789 | 799 | 785 | 798 | 3,900 | 798 |
| 2008-02-28 | 779 | 785 | 779 | 781 | 4,500 | 781 |
| 2008-02-27 | 775 | 783 | 775 | 779 | 2,000 | 779 |
| 2008-02-26 | 775 | 780 | 772 | 772 | 6,200 | 772 |
| 2008-02-25 | 780 | 780 | 771 | 773 | 6,400 | 773 |
| 2008-02-22 | 790 | 790 | 778 | 778 | 4,000 | 778 |
| 2008-02-21 | 780 | 798 | 777 | 790 | 8,900 | 790 |
| 2008-02-20 | 775 | 780 | 775 | 777 | 10,900 | 777 |
| 2008-02-19 | 772 | 789 | 770 | 788 | 10,900 | 788 |
| 2008-02-18 | 746 | 756 | 736 | 754 | 5,100 | 754 |
| 2008-02-15 | 740 | 745 | 735 | 743 | 6,000 | 743 |
| 2008-02-14 | 759 | 759 | 742 | 745 | 2,300 | 745 |
| 2008-02-13 | 750 | 750 | 742 | 742 | 4,600 | 742 |
| 2008-02-12 | 785 | 785 | 740 | 740 | 8,000 | 740 |
| 2008-02-08 | 755 | 760 | 749 | 749 | 22,800 | 749 |
| 2008-02-07 | 750 | 757 | 750 | 752 | 3,500 | 752 |
| 2008-02-06 | 764 | 765 | 750 | 750 | 7,200 | 750 |
| 2008-02-05 | 799 | 800 | 761 | 764 | 9,400 | 764 |
| 2008-02-04 | 780 | 800 | 777 | 777 | 12,500 | 777 |
| 2008-02-01 | 781 | 799 | 775 | 776 | 13,300 | 776 |
| 2008-01-31 | 767 | 780 | 760 | 780 | 4,600 | 780 |
| 2008-01-30 | 774 | 787 | 765 | 767 | 8,100 | 767 |
| 2008-01-29 | 784 | 785 | 760 | 779 | 6,300 | 779 |
| 2008-01-28 | 766 | 766 | 740 | 754 | 16,600 | 754 |
| 2008-01-25 | 756 | 762 | 749 | 760 | 32,100 | 760 |
| 2008-01-24 | 750 | 760 | 749 | 749 | 11,900 | 749 |
| 2008-01-23 | 708 | 750 | 705 | 750 | 20,300 | 750 |
| 2008-01-22 | 710 | 710 | 702 | 708 | 16,100 | 708 |
| 2008-01-21 | 712 | 725 | 703 | 716 | 16,900 | 716 |
| 2008-01-18 | 705 | 740 | 705 | 730 | 11,100 | 730 |
| 2008-01-17 | 705 | 720 | 700 | 705 | 41,500 | 705 |
| 2008-01-16 | 738 | 738 | 700 | 701 | 32,900 | 701 |
| 2008-01-15 | 796 | 800 | 740 | 740 | 33,400 | 740 |
| 2008-01-11 | 795 | 800 | 780 | 790 | 23,500 | 790 |
| 2008-01-10 | 809 | 813 | 796 | 796 | 21,700 | 796 |
| 2008-01-09 | 808 | 814 | 801 | 808 | 9,200 | 808 |
| 2008-01-08 | 849 | 849 | 827 | 828 | 19,400 | 828 |
| 2008-01-07 | 865 | 865 | 848 | 848 | 12,200 | 848 |
| 2008-01-04 | 869 | 880 | 865 | 869 | 2,000 | 869 |
分割・併合履歴 ： なし
