7713 シグマ光機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 592 | 595 | 591 | 591 | 2,700 | 591 |
| 2009-12-29 | 586 | 599 | 585 | 590 | 7,200 | 590 |
| 2009-12-28 | 565 | 585 | 565 | 585 | 3,100 | 585 |
| 2009-12-25 | 557 | 561 | 557 | 561 | 1,100 | 561 |
| 2009-12-24 | 575 | 575 | 556 | 556 | 2,900 | 556 |
| 2009-12-22 | 560 | 560 | 548 | 548 | 2,500 | 548 |
| 2009-12-21 | 540 | 560 | 540 | 560 | 6,600 | 560 |
| 2009-12-18 | 545 | 550 | 540 | 540 | 7,400 | 540 |
| 2009-12-17 | 551 | 560 | 551 | 554 | 8,100 | 554 |
| 2009-12-16 | 560 | 564 | 558 | 560 | 3,300 | 560 |
| 2009-12-15 | 554 | 560 | 554 | 560 | 1,300 | 560 |
| 2009-12-14 | 558 | 560 | 550 | 553 | 2,700 | 553 |
| 2009-12-11 | 563 | 569 | 555 | 555 | 500 | 555 |
| 2009-12-10 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-12-09 | 555 | 568 | 550 | 565 | 8,900 | 565 |
| 2009-12-08 | 566 | 568 | 555 | 555 | 8,700 | 555 |
| 2009-12-07 | 575 | 580 | 558 | 566 | 9,600 | 566 |
| 2009-12-04 | 582 | 590 | 582 | 590 | 800 | 590 |
| 2009-12-03 | 562 | 580 | 562 | 574 | 1,500 | 574 |
| 2009-12-02 | 560 | 578 | 560 | 562 | 3,600 | 562 |
| 2009-12-01 | 577 | 580 | 558 | 570 | 14,000 | 570 |
| 2009-11-30 | 580 | 580 | 558 | 558 | 10,000 | 558 |
| 2009-11-27 | 582 | 582 | 580 | 580 | 3,000 | 580 |
| 2009-11-26 | 600 | 600 | 581 | 582 | 1,000 | 582 |
| 2009-11-25 | 595 | 610 | 595 | 610 | 1,000 | 610 |
| 2009-11-24 | 601 | 615 | 601 | 610 | 1,800 | 610 |
| 2009-11-20 | 602 | 602 | 600 | 601 | 1,500 | 601 |
| 2009-11-19 | 617 | 617 | 600 | 600 | 3,200 | 600 |
| 2009-11-18 | 617 | 622 | 606 | 622 | 4,700 | 622 |
| 2009-11-17 | 620 | 625 | 617 | 625 | 2,400 | 625 |
| 2009-11-16 | 620 | 629 | 620 | 622 | 1,600 | 622 |
| 2009-11-13 | 639 | 639 | 630 | 630 | 2,600 | 630 |
| 2009-11-12 | 640 | 640 | 635 | 639 | 700 | 639 |
| 2009-11-11 | 635 | 639 | 635 | 635 | 1,500 | 635 |
| 2009-11-10 | 620 | 635 | 620 | 635 | 5,400 | 635 |
| 2009-11-09 | 630 | 630 | 616 | 620 | 8,300 | 620 |
| 2009-11-06 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2009-11-05 | 637 | 640 | 635 | 640 | 800 | 640 |
| 2009-11-04 | 637 | 639 | 637 | 639 | 900 | 639 |
| 2009-11-02 | 631 | 640 | 631 | 637 | 500 | 637 |
| 2009-10-30 | 640 | 640 | 632 | 640 | 5,600 | 640 |
| 2009-10-29 | 647 | 647 | 640 | 640 | 4,200 | 640 |
| 2009-10-28 | 644 | 647 | 644 | 647 | 2,800 | 647 |
| 2009-10-27 | 644 | 644 | 644 | 644 | 300 | 644 |
| 2009-10-26 | 644 | 645 | 644 | 645 | 800 | 645 |
| 2009-10-23 | 641 | 645 | 630 | 645 | 6,000 | 645 |
| 2009-10-22 | 645 | 645 | 644 | 644 | 2,200 | 644 |
| 2009-10-21 | 645 | 645 | 641 | 645 | 3,600 | 645 |
| 2009-10-20 | 641 | 645 | 639 | 645 | 2,700 | 645 |
| 2009-10-19 | 645 | 645 | 640 | 641 | 1,500 | 641 |
| 2009-10-16 | 645 | 649 | 640 | 645 | 3,500 | 645 |
| 2009-10-15 | 645 | 647 | 641 | 641 | 4,500 | 641 |
| 2009-10-14 | 641 | 645 | 641 | 645 | 200 | 645 |
| 2009-10-13 | 645 | 645 | 640 | 645 | 1,400 | 645 |
| 2009-10-09 | 638 | 649 | 638 | 649 | 5,700 | 649 |
| 2009-10-08 | 625 | 638 | 625 | 638 | 2,400 | 638 |
| 2009-10-07 | 615 | 622 | 615 | 622 | 1,000 | 622 |
| 2009-10-06 | 620 | 622 | 616 | 622 | 1,500 | 622 |
| 2009-10-05 | 613 | 620 | 613 | 620 | 4,600 | 620 |
| 2009-10-02 | 630 | 630 | 613 | 629 | 1,800 | 629 |
| 2009-10-01 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-09-29 | 640 | 650 | 636 | 650 | 1,400 | 650 |
| 2009-09-28 | 650 | 650 | 641 | 649 | 3,400 | 649 |
| 2009-09-25 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2009-09-24 | 655 | 655 | 630 | 650 | 1,700 | 650 |
| 2009-09-18 | 652 | 656 | 631 | 635 | 4,200 | 635 |
| 2009-09-17 | 671 | 671 | 660 | 660 | 1,200 | 660 |
| 2009-09-15 | 680 | 680 | 676 | 677 | 4,400 | 677 |
| 2009-09-14 | 680 | 680 | 673 | 680 | 4,100 | 680 |
| 2009-09-11 | 668 | 672 | 668 | 672 | 1,200 | 672 |
| 2009-09-10 | 670 | 678 | 668 | 668 | 5,100 | 668 |
| 2009-09-09 | 660 | 668 | 660 | 668 | 9,000 | 668 |
| 2009-09-08 | 650 | 664 | 645 | 660 | 900 | 660 |
| 2009-09-07 | 641 | 660 | 641 | 660 | 3,000 | 660 |
| 2009-09-04 | 665 | 680 | 653 | 680 | 2,000 | 680 |
| 2009-09-03 | 670 | 671 | 650 | 665 | 2,100 | 665 |
| 2009-09-02 | 685 | 685 | 682 | 682 | 1,000 | 682 |
| 2009-09-01 | 690 | 690 | 680 | 685 | 3,300 | 685 |
| 2009-08-31 | 665 | 690 | 665 | 680 | 400 | 680 |
| 2009-08-28 | 648 | 660 | 648 | 660 | 6,100 | 660 |
| 2009-08-27 | 647 | 648 | 642 | 648 | 700 | 648 |
| 2009-08-26 | 640 | 648 | 640 | 648 | 200 | 648 |
| 2009-08-25 | 637 | 648 | 634 | 648 | 1,100 | 648 |
| 2009-08-24 | 651 | 660 | 634 | 648 | 2,000 | 648 |
| 2009-08-21 | 644 | 644 | 640 | 640 | 2,300 | 640 |
| 2009-08-20 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2009-08-19 | 648 | 648 | 648 | 648 | 1,200 | 648 |
| 2009-08-18 | 659 | 659 | 648 | 648 | 2,800 | 648 |
| 2009-08-17 | 647 | 655 | 643 | 649 | 4,500 | 649 |
| 2009-08-14 | 646 | 646 | 644 | 646 | 4,800 | 646 |
| 2009-08-13 | 646 | 646 | 645 | 646 | 4,200 | 646 |
| 2009-08-12 | 646 | 646 | 646 | 646 | 700 | 646 |
| 2009-08-11 | 650 | 650 | 649 | 649 | 4,300 | 649 |
| 2009-08-10 | 651 | 651 | 640 | 641 | 5,600 | 641 |
| 2009-08-07 | 644 | 645 | 644 | 645 | 4,300 | 645 |
| 2009-08-06 | 645 | 645 | 630 | 644 | 8,700 | 644 |
| 2009-08-05 | 644 | 655 | 644 | 655 | 8,700 | 655 |
| 2009-08-04 | 660 | 660 | 647 | 648 | 3,100 | 648 |
| 2009-08-03 | 646 | 658 | 646 | 650 | 1,400 | 650 |
| 2009-07-31 | 645 | 645 | 640 | 642 | 2,500 | 642 |
| 2009-07-30 | 643 | 643 | 640 | 641 | 1,200 | 641 |
| 2009-07-29 | 644 | 645 | 642 | 642 | 3,800 | 642 |
| 2009-07-28 | 645 | 646 | 644 | 644 | 5,600 | 644 |
| 2009-07-27 | 651 | 655 | 642 | 644 | 4,900 | 644 |
| 2009-07-24 | 646 | 650 | 646 | 650 | 4,800 | 650 |
| 2009-07-23 | 650 | 650 | 646 | 646 | 3,900 | 646 |
| 2009-07-22 | 655 | 655 | 647 | 649 | 3,600 | 649 |
| 2009-07-21 | 665 | 665 | 645 | 650 | 2,200 | 650 |
| 2009-07-17 | 646 | 648 | 645 | 648 | 1,300 | 648 |
| 2009-07-16 | 638 | 643 | 638 | 643 | 1,700 | 643 |
| 2009-07-15 | 638 | 638 | 630 | 638 | 1,700 | 638 |
| 2009-07-14 | 630 | 638 | 628 | 638 | 4,000 | 638 |
| 2009-07-13 | 675 | 675 | 630 | 630 | 7,100 | 630 |
| 2009-07-10 | 673 | 675 | 672 | 675 | 3,400 | 675 |
| 2009-07-09 | 680 | 680 | 670 | 672 | 2,800 | 672 |
| 2009-07-08 | 685 | 685 | 670 | 670 | 1,600 | 670 |
| 2009-07-07 | 697 | 697 | 675 | 690 | 3,600 | 690 |
| 2009-07-06 | 681 | 695 | 668 | 680 | 13,200 | 680 |
| 2009-07-03 | 656 | 680 | 656 | 675 | 2,800 | 675 |
| 2009-07-02 | 675 | 680 | 666 | 666 | 3,900 | 666 |
| 2009-07-01 | 649 | 665 | 648 | 665 | 3,600 | 665 |
| 2009-06-30 | 655 | 660 | 646 | 646 | 1,900 | 646 |
| 2009-06-29 | 655 | 655 | 640 | 645 | 5,900 | 645 |
| 2009-06-26 | 666 | 666 | 630 | 645 | 3,500 | 645 |
| 2009-06-25 | 630 | 668 | 629 | 668 | 5,200 | 668 |
| 2009-06-24 | 625 | 630 | 625 | 630 | 700 | 630 |
| 2009-06-23 | 626 | 628 | 606 | 625 | 1,700 | 625 |
| 2009-06-22 | 630 | 635 | 622 | 622 | 5,300 | 622 |
| 2009-06-19 | 640 | 640 | 628 | 638 | 5,300 | 638 |
| 2009-06-18 | 645 | 649 | 638 | 640 | 3,700 | 640 |
| 2009-06-17 | 637 | 645 | 637 | 645 | 1,400 | 645 |
| 2009-06-16 | 650 | 659 | 645 | 645 | 1,700 | 645 |
| 2009-06-15 | 665 | 665 | 645 | 664 | 2,600 | 664 |
| 2009-06-12 | 650 | 658 | 645 | 658 | 4,100 | 658 |
| 2009-06-11 | 650 | 670 | 648 | 660 | 4,400 | 660 |
| 2009-06-10 | 644 | 670 | 636 | 670 | 4,400 | 670 |
| 2009-06-09 | 670 | 670 | 640 | 640 | 5,400 | 640 |
| 2009-06-08 | 660 | 678 | 652 | 665 | 7,400 | 665 |
| 2009-06-05 | 651 | 652 | 647 | 652 | 1,500 | 652 |
| 2009-06-04 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2009-06-03 | 663 | 664 | 642 | 664 | 2,700 | 664 |
| 2009-06-02 | 666 | 668 | 664 | 664 | 8,600 | 664 |
| 2009-06-01 | 650 | 665 | 650 | 665 | 3,500 | 665 |
| 2009-05-29 | 640 | 650 | 631 | 633 | 5,900 | 633 |
| 2009-05-28 | 631 | 631 | 627 | 630 | 3,800 | 630 |
| 2009-05-27 | 647 | 647 | 625 | 630 | 4,200 | 630 |
| 2009-05-26 | 653 | 657 | 630 | 650 | 8,500 | 650 |
| 2009-05-25 | 630 | 670 | 620 | 670 | 20,500 | 670 |
| 2009-05-22 | 609 | 630 | 608 | 624 | 7,600 | 624 |
| 2009-05-21 | 597 | 600 | 597 | 600 | 1,200 | 600 |
| 2009-05-20 | 600 | 600 | 594 | 597 | 1,800 | 597 |
| 2009-05-19 | 587 | 600 | 575 | 600 | 4,800 | 600 |
| 2009-05-18 | 577 | 580 | 575 | 577 | 2,500 | 577 |
| 2009-05-15 | 588 | 588 | 583 | 583 | 1,900 | 583 |
| 2009-05-14 | 599 | 599 | 581 | 598 | 5,500 | 598 |
| 2009-05-13 | 581 | 599 | 579 | 599 | 2,000 | 599 |
| 2009-05-12 | 580 | 585 | 580 | 580 | 6,300 | 580 |
| 2009-05-11 | 585 | 585 | 585 | 585 | 1,100 | 585 |
| 2009-05-08 | 566 | 580 | 560 | 580 | 1,400 | 580 |
| 2009-05-07 | 564 | 571 | 564 | 570 | 2,100 | 570 |
| 2009-05-01 | 567 | 567 | 564 | 564 | 5,000 | 564 |
| 2009-04-30 | 553 | 565 | 535 | 564 | 4,900 | 564 |
| 2009-04-28 | 532 | 535 | 532 | 533 | 5,100 | 533 |
| 2009-04-27 | 530 | 532 | 529 | 532 | 6,600 | 532 |
| 2009-04-24 | 530 | 530 | 529 | 529 | 2,400 | 529 |
| 2009-04-23 | 532 | 533 | 530 | 530 | 1,000 | 530 |
| 2009-04-22 | 543 | 543 | 522 | 532 | 1,300 | 532 |
| 2009-04-21 | 530 | 537 | 530 | 537 | 2,500 | 537 |
| 2009-04-20 | 550 | 550 | 548 | 548 | 2,100 | 548 |
| 2009-04-17 | 556 | 556 | 547 | 550 | 6,400 | 550 |
| 2009-04-16 | 555 | 563 | 555 | 563 | 2,500 | 563 |
| 2009-04-15 | 555 | 556 | 555 | 555 | 3,700 | 555 |
| 2009-04-14 | 556 | 556 | 550 | 555 | 5,800 | 555 |
| 2009-04-13 | 552 | 555 | 552 | 555 | 1,700 | 555 |
| 2009-04-10 | 559 | 559 | 550 | 552 | 4,700 | 552 |
| 2009-04-09 | 552 | 552 | 545 | 552 | 11,100 | 552 |
| 2009-04-08 | 543 | 545 | 540 | 545 | 2,700 | 545 |
| 2009-04-07 | 545 | 545 | 543 | 543 | 300 | 543 |
| 2009-04-06 | 559 | 560 | 550 | 550 | 4,300 | 550 |
| 2009-04-03 | 548 | 548 | 540 | 540 | 4,000 | 540 |
| 2009-04-02 | 522 | 540 | 511 | 540 | 2,100 | 540 |
| 2009-04-01 | 516 | 530 | 515 | 530 | 6,700 | 530 |
| 2009-03-31 | 508 | 515 | 501 | 515 | 3,100 | 515 |
| 2009-03-30 | 500 | 510 | 496 | 496 | 7,100 | 496 |
| 2009-03-27 | 485 | 490 | 485 | 486 | 6,300 | 486 |
| 2009-03-26 | 470 | 480 | 470 | 480 | 5,200 | 480 |
| 2009-03-25 | 475 | 475 | 469 | 470 | 3,700 | 470 |
| 2009-03-24 | 472 | 478 | 472 | 478 | 1,500 | 478 |
| 2009-03-23 | 464 | 470 | 460 | 470 | 7,800 | 470 |
| 2009-03-19 | 465 | 465 | 464 | 464 | 4,700 | 464 |
| 2009-03-18 | 462 | 463 | 452 | 462 | 4,700 | 462 |
| 2009-03-17 | 462 | 462 | 461 | 461 | 3,300 | 461 |
| 2009-03-16 | 466 | 481 | 461 | 462 | 3,200 | 462 |
| 2009-03-13 | 458 | 481 | 458 | 461 | 2,600 | 461 |
| 2009-03-12 | 466 | 467 | 460 | 460 | 20,300 | 460 |
| 2009-03-11 | 472 | 472 | 466 | 466 | 1,900 | 466 |
| 2009-03-10 | 472 | 476 | 472 | 472 | 700 | 472 |
| 2009-03-09 | 478 | 480 | 475 | 476 | 1,500 | 476 |
| 2009-03-06 | 488 | 491 | 478 | 478 | 3,500 | 478 |
| 2009-03-05 | 492 | 492 | 490 | 491 | 2,400 | 491 |
| 2009-03-04 | 491 | 491 | 490 | 491 | 1,300 | 491 |
| 2009-03-03 | 499 | 499 | 490 | 491 | 2,700 | 491 |
| 2009-03-02 | 499 | 504 | 499 | 499 | 9,200 | 499 |
| 2009-02-27 | 498 | 499 | 498 | 499 | 1,200 | 499 |
| 2009-02-26 | 498 | 498 | 492 | 498 | 6,100 | 498 |
| 2009-02-25 | 498 | 498 | 496 | 498 | 400 | 498 |
| 2009-02-24 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2009-02-23 | 507 | 507 | 502 | 502 | 800 | 502 |
| 2009-02-20 | 498 | 510 | 498 | 508 | 2,600 | 508 |
| 2009-02-19 | 498 | 498 | 493 | 498 | 1,600 | 498 |
| 2009-02-18 | 490 | 490 | 490 | 490 | 1,700 | 490 |
| 2009-02-17 | 498 | 498 | 495 | 498 | 3,100 | 498 |
| 2009-02-16 | 505 | 505 | 498 | 498 | 2,800 | 498 |
| 2009-02-13 | 491 | 505 | 491 | 505 | 4,600 | 505 |
| 2009-02-12 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-02-10 | 491 | 491 | 487 | 491 | 4,300 | 491 |
| 2009-02-09 | 493 | 493 | 490 | 491 | 7,000 | 491 |
| 2009-02-06 | 496 | 497 | 490 | 490 | 5,600 | 490 |
| 2009-02-05 | 495 | 499 | 495 | 499 | 300 | 499 |
| 2009-02-04 | 500 | 501 | 496 | 501 | 800 | 501 |
| 2009-02-03 | 509 | 509 | 501 | 501 | 900 | 501 |
| 2009-02-02 | 501 | 509 | 501 | 509 | 1,200 | 509 |
| 2009-01-30 | 519 | 522 | 500 | 501 | 5,900 | 501 |
| 2009-01-29 | 518 | 520 | 510 | 519 | 5,000 | 519 |
| 2009-01-28 | 524 | 524 | 518 | 518 | 7,200 | 518 |
| 2009-01-27 | 525 | 525 | 524 | 524 | 2,100 | 524 |
| 2009-01-26 | 528 | 528 | 515 | 528 | 4,100 | 528 |
| 2009-01-23 | 530 | 530 | 524 | 528 | 3,800 | 528 |
| 2009-01-22 | 522 | 531 | 511 | 531 | 1,900 | 531 |
| 2009-01-21 | 520 | 521 | 520 | 521 | 400 | 521 |
| 2009-01-20 | 511 | 519 | 511 | 519 | 3,400 | 519 |
| 2009-01-19 | 510 | 513 | 510 | 510 | 2,600 | 510 |
| 2009-01-16 | 492 | 509 | 485 | 509 | 6,300 | 509 |
| 2009-01-15 | 496 | 510 | 496 | 496 | 2,600 | 496 |
| 2009-01-14 | 505 | 505 | 490 | 495 | 5,200 | 495 |
| 2009-01-13 | 492 | 499 | 490 | 495 | 11,200 | 495 |
| 2009-01-09 | 505 | 506 | 483 | 492 | 13,300 | 492 |
| 2009-01-08 | 539 | 539 | 499 | 499 | 12,700 | 499 |
| 2009-01-07 | 551 | 554 | 549 | 549 | 7,000 | 549 |
| 2009-01-06 | 556 | 556 | 550 | 551 | 2,200 | 551 |
| 2009-01-05 | 565 | 574 | 546 | 550 | 9,900 | 550 |
分割・併合履歴 ： なし
