7713 シグマ光機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 952 | 959 | 950 | 953 | 10,700 | 953 |
| 2015-12-29 | 950 | 950 | 939 | 945 | 10,200 | 945 |
| 2015-12-28 | 950 | 950 | 913 | 940 | 60,300 | 940 |
| 2015-12-25 | 962 | 968 | 953 | 963 | 10,100 | 963 |
| 2015-12-24 | 958 | 970 | 955 | 963 | 22,100 | 963 |
| 2015-12-22 | 959 | 960 | 953 | 953 | 11,100 | 953 |
| 2015-12-21 | 954 | 966 | 953 | 955 | 11,300 | 955 |
| 2015-12-18 | 967 | 968 | 957 | 958 | 16,600 | 958 |
| 2015-12-17 | 962 | 970 | 961 | 961 | 4,700 | 961 |
| 2015-12-16 | 960 | 960 | 956 | 957 | 13,400 | 957 |
| 2015-12-15 | 972 | 972 | 951 | 954 | 15,200 | 954 |
| 2015-12-14 | 968 | 970 | 961 | 964 | 11,400 | 964 |
| 2015-12-11 | 979 | 990 | 972 | 972 | 38,700 | 972 |
| 2015-12-10 | 970 | 981 | 967 | 972 | 14,000 | 972 |
| 2015-12-09 | 987 | 987 | 976 | 979 | 18,600 | 979 |
| 2015-12-08 | 1,001 | 1,004 | 985 | 989 | 72,800 | 989 |
| 2015-12-07 | 954 | 975 | 954 | 967 | 19,000 | 967 |
| 2015-12-04 | 960 | 960 | 954 | 957 | 9,400 | 957 |
| 2015-12-03 | 967 | 969 | 960 | 968 | 6,200 | 968 |
| 2015-12-02 | 960 | 969 | 960 | 969 | 7,800 | 969 |
| 2015-12-01 | 963 | 963 | 952 | 960 | 10,300 | 960 |
| 2015-11-30 | 957 | 963 | 956 | 963 | 3,800 | 963 |
| 2015-11-27 | 958 | 964 | 956 | 956 | 9,800 | 956 |
| 2015-11-26 | 960 | 970 | 960 | 964 | 17,600 | 964 |
| 2015-11-25 | 986 | 987 | 982 | 982 | 5,900 | 982 |
| 2015-11-24 | 983 | 989 | 982 | 989 | 10,000 | 989 |
| 2015-11-20 | 978 | 982 | 973 | 982 | 14,000 | 982 |
| 2015-11-19 | 975 | 977 | 968 | 975 | 10,900 | 975 |
| 2015-11-18 | 960 | 973 | 953 | 972 | 17,600 | 972 |
| 2015-11-17 | 958 | 964 | 958 | 960 | 4,800 | 960 |
| 2015-11-16 | 954 | 960 | 951 | 956 | 9,000 | 956 |
| 2015-11-13 | 953 | 965 | 953 | 960 | 5,700 | 960 |
| 2015-11-12 | 960 | 964 | 959 | 961 | 3,600 | 961 |
| 2015-11-11 | 960 | 961 | 954 | 958 | 5,600 | 958 |
| 2015-11-10 | 960 | 962 | 955 | 955 | 11,700 | 955 |
| 2015-11-09 | 958 | 962 | 958 | 960 | 19,500 | 960 |
| 2015-11-06 | 958 | 961 | 953 | 953 | 6,800 | 953 |
| 2015-11-05 | 966 | 966 | 962 | 962 | 2,100 | 962 |
| 2015-11-04 | 955 | 969 | 955 | 956 | 5,400 | 956 |
| 2015-11-02 | 955 | 955 | 950 | 953 | 2,100 | 953 |
| 2015-10-30 | 957 | 960 | 950 | 957 | 5,800 | 957 |
| 2015-10-29 | 959 | 959 | 946 | 950 | 7,700 | 950 |
| 2015-10-28 | 962 | 962 | 950 | 953 | 7,400 | 953 |
| 2015-10-27 | 960 | 960 | 944 | 949 | 6,700 | 949 |
| 2015-10-26 | 966 | 970 | 954 | 954 | 13,300 | 954 |
| 2015-10-23 | 958 | 975 | 954 | 957 | 25,700 | 957 |
| 2015-10-22 | 955 | 955 | 949 | 953 | 2,100 | 953 |
| 2015-10-21 | 944 | 960 | 941 | 955 | 12,400 | 955 |
| 2015-10-20 | 940 | 960 | 939 | 950 | 20,300 | 950 |
| 2015-10-19 | 933 | 935 | 932 | 932 | 2,200 | 932 |
| 2015-10-16 | 931 | 944 | 931 | 933 | 4,300 | 933 |
| 2015-10-15 | 922 | 934 | 921 | 930 | 6,100 | 930 |
| 2015-10-14 | 940 | 940 | 927 | 931 | 8,100 | 931 |
| 2015-10-13 | 950 | 975 | 935 | 950 | 45,300 | 950 |
| 2015-10-09 | 925 | 930 | 917 | 925 | 5,800 | 925 |
| 2015-10-08 | 915 | 925 | 910 | 925 | 5,400 | 925 |
| 2015-10-07 | 927 | 931 | 906 | 910 | 14,700 | 910 |
| 2015-10-06 | 894 | 898 | 894 | 897 | 4,700 | 897 |
| 2015-10-05 | 882 | 891 | 882 | 891 | 2,100 | 891 |
| 2015-10-02 | 896 | 896 | 880 | 884 | 1,600 | 884 |
| 2015-10-01 | 882 | 888 | 877 | 883 | 3,700 | 883 |
| 2015-09-30 | 880 | 882 | 880 | 882 | 2,100 | 882 |
| 2015-09-29 | 885 | 885 | 877 | 880 | 3,100 | 880 |
| 2015-09-28 | 877 | 888 | 877 | 885 | 1,300 | 885 |
| 2015-09-25 | 877 | 880 | 877 | 877 | 2,400 | 877 |
| 2015-09-24 | 879 | 882 | 875 | 879 | 2,800 | 879 |
| 2015-09-18 | 894 | 894 | 879 | 881 | 1,000 | 881 |
| 2015-09-17 | 884 | 888 | 873 | 888 | 5,600 | 888 |
| 2015-09-16 | 877 | 887 | 874 | 887 | 3,300 | 887 |
| 2015-09-15 | 870 | 888 | 870 | 885 | 1,400 | 885 |
| 2015-09-14 | 871 | 880 | 868 | 875 | 2,400 | 875 |
| 2015-09-11 | 888 | 888 | 870 | 875 | 8,400 | 875 |
| 2015-09-10 | 882 | 885 | 868 | 872 | 12,100 | 872 |
| 2015-09-09 | 871 | 890 | 870 | 882 | 4,400 | 882 |
| 2015-09-08 | 853 | 870 | 853 | 866 | 3,700 | 866 |
| 2015-09-07 | 865 | 865 | 836 | 852 | 7,700 | 852 |
| 2015-09-04 | 896 | 896 | 888 | 888 | 3,400 | 888 |
| 2015-09-03 | 914 | 914 | 895 | 896 | 4,300 | 896 |
| 2015-09-02 | 919 | 919 | 896 | 904 | 5,700 | 904 |
| 2015-09-01 | 925 | 925 | 907 | 918 | 7,800 | 918 |
| 2015-08-31 | 915 | 920 | 912 | 920 | 1,800 | 920 |
| 2015-08-28 | 911 | 915 | 910 | 912 | 4,600 | 912 |
| 2015-08-27 | 914 | 914 | 900 | 910 | 3,600 | 910 |
| 2015-08-26 | 891 | 900 | 888 | 899 | 4,100 | 899 |
| 2015-08-25 | 850 | 894 | 849 | 876 | 10,900 | 876 |
| 2015-08-24 | 910 | 919 | 890 | 894 | 29,700 | 894 |
| 2015-08-21 | 938 | 939 | 925 | 934 | 11,600 | 934 |
| 2015-08-20 | 944 | 952 | 940 | 940 | 4,100 | 940 |
| 2015-08-19 | 945 | 953 | 943 | 946 | 1,800 | 946 |
| 2015-08-18 | 951 | 951 | 944 | 945 | 1,800 | 945 |
| 2015-08-17 | 952 | 952 | 948 | 950 | 2,300 | 950 |
| 2015-08-14 | 948 | 951 | 940 | 951 | 4,100 | 951 |
| 2015-08-13 | 947 | 948 | 944 | 948 | 700 | 948 |
| 2015-08-12 | 945 | 967 | 941 | 947 | 7,600 | 947 |
| 2015-08-11 | 938 | 952 | 938 | 943 | 4,300 | 943 |
| 2015-08-10 | 943 | 948 | 935 | 937 | 10,500 | 937 |
| 2015-08-07 | 959 | 959 | 942 | 942 | 6,900 | 942 |
| 2015-08-06 | 947 | 949 | 945 | 945 | 5,000 | 945 |
| 2015-08-05 | 946 | 947 | 943 | 945 | 5,000 | 945 |
| 2015-08-04 | 951 | 954 | 945 | 947 | 2,000 | 947 |
| 2015-08-03 | 963 | 963 | 953 | 954 | 2,700 | 954 |
| 2015-07-31 | 955 | 963 | 951 | 954 | 4,200 | 954 |
| 2015-07-30 | 956 | 961 | 955 | 955 | 4,300 | 955 |
| 2015-07-29 | 956 | 959 | 955 | 956 | 3,400 | 956 |
| 2015-07-28 | 957 | 958 | 954 | 955 | 5,700 | 955 |
| 2015-07-27 | 960 | 967 | 956 | 957 | 8,600 | 957 |
| 2015-07-24 | 970 | 980 | 963 | 973 | 18,400 | 973 |
| 2015-07-23 | 965 | 965 | 957 | 957 | 4,700 | 957 |
| 2015-07-22 | 959 | 963 | 951 | 963 | 5,800 | 963 |
| 2015-07-21 | 964 | 964 | 960 | 960 | 11,000 | 960 |
| 2015-07-17 | 958 | 970 | 957 | 960 | 14,600 | 960 |
| 2015-07-16 | 955 | 955 | 947 | 950 | 2,400 | 950 |
| 2015-07-15 | 958 | 958 | 940 | 950 | 6,800 | 950 |
| 2015-07-14 | 958 | 958 | 945 | 955 | 4,900 | 955 |
| 2015-07-13 | 953 | 955 | 937 | 940 | 9,300 | 940 |
| 2015-07-10 | 923 | 939 | 923 | 939 | 10,600 | 939 |
| 2015-07-09 | 938 | 938 | 903 | 921 | 18,000 | 921 |
| 2015-07-08 | 960 | 962 | 941 | 946 | 17,300 | 946 |
| 2015-07-07 | 948 | 970 | 948 | 960 | 8,200 | 960 |
| 2015-07-06 | 949 | 952 | 944 | 952 | 3,400 | 952 |
| 2015-07-03 | 955 | 957 | 945 | 951 | 5,700 | 951 |
| 2015-07-02 | 955 | 957 | 948 | 948 | 5,100 | 948 |
| 2015-07-01 | 941 | 954 | 941 | 954 | 4,000 | 954 |
| 2015-06-30 | 940 | 948 | 940 | 942 | 9,800 | 942 |
| 2015-06-29 | 950 | 952 | 945 | 948 | 10,400 | 948 |
| 2015-06-26 | 965 | 970 | 957 | 961 | 4,700 | 961 |
| 2015-06-25 | 962 | 967 | 958 | 963 | 4,100 | 963 |
| 2015-06-24 | 962 | 970 | 960 | 962 | 4,700 | 962 |
| 2015-06-23 | 957 | 978 | 955 | 957 | 6,800 | 957 |
| 2015-06-22 | 948 | 953 | 947 | 953 | 5,700 | 953 |
| 2015-06-19 | 946 | 950 | 945 | 947 | 4,800 | 947 |
| 2015-06-18 | 954 | 958 | 944 | 944 | 10,600 | 944 |
| 2015-06-17 | 958 | 959 | 951 | 954 | 8,200 | 954 |
| 2015-06-16 | 965 | 965 | 952 | 960 | 8,100 | 960 |
| 2015-06-15 | 954 | 968 | 954 | 965 | 7,900 | 965 |
| 2015-06-12 | 964 | 964 | 950 | 953 | 13,400 | 953 |
| 2015-06-11 | 967 | 969 | 950 | 965 | 29,900 | 965 |
| 2015-06-10 | 975 | 975 | 967 | 969 | 7,600 | 969 |
| 2015-06-09 | 984 | 989 | 972 | 975 | 12,300 | 975 |
| 2015-06-08 | 995 | 996 | 982 | 984 | 20,300 | 984 |
| 2015-06-05 | 996 | 999 | 992 | 992 | 7,400 | 992 |
| 2015-06-04 | 995 | 999 | 991 | 996 | 6,800 | 996 |
| 2015-06-03 | 994 | 996 | 991 | 996 | 4,300 | 996 |
| 2015-06-02 | 998 | 998 | 990 | 994 | 7,100 | 994 |
| 2015-06-01 | 1,006 | 1,006 | 992 | 998 | 22,600 | 998 |
| 2015-05-29 | 1,007 | 1,007 | 1,001 | 1,007 | 5,600 | 1,007 |
| 2015-05-28 | 1,010 | 1,013 | 1,000 | 1,007 | 17,600 | 1,007 |
| 2015-05-27 | 1,007 | 1,015 | 1,007 | 1,008 | 30,900 | 1,008 |
| 2015-05-26 | 1,027 | 1,030 | 1,021 | 1,024 | 26,800 | 1,024 |
| 2015-05-25 | 1,034 | 1,040 | 1,025 | 1,029 | 18,400 | 1,029 |
| 2015-05-22 | 1,029 | 1,033 | 1,026 | 1,030 | 17,600 | 1,030 |
| 2015-05-21 | 1,029 | 1,030 | 1,025 | 1,025 | 14,500 | 1,025 |
| 2015-05-20 | 1,015 | 1,032 | 1,011 | 1,029 | 23,900 | 1,029 |
| 2015-05-19 | 1,013 | 1,020 | 1,010 | 1,010 | 19,200 | 1,010 |
| 2015-05-18 | 1,016 | 1,016 | 1,012 | 1,016 | 5,900 | 1,016 |
| 2015-05-15 | 1,022 | 1,030 | 1,006 | 1,013 | 24,300 | 1,013 |
| 2015-05-14 | 1,018 | 1,024 | 1,011 | 1,023 | 17,900 | 1,023 |
| 2015-05-13 | 1,010 | 1,018 | 1,010 | 1,018 | 12,300 | 1,018 |
| 2015-05-12 | 1,010 | 1,014 | 1,003 | 1,008 | 18,400 | 1,008 |
| 2015-05-11 | 1,014 | 1,014 | 1,004 | 1,008 | 6,500 | 1,008 |
| 2015-05-08 | 1,000 | 1,015 | 1,000 | 1,010 | 14,700 | 1,010 |
| 2015-05-07 | 1,000 | 1,009 | 1,000 | 1,002 | 7,900 | 1,002 |
| 2015-05-01 | 1,007 | 1,009 | 986 | 999 | 28,300 | 999 |
| 2015-04-30 | 1,024 | 1,024 | 1,008 | 1,012 | 11,100 | 1,012 |
| 2015-04-28 | 1,015 | 1,025 | 1,014 | 1,020 | 25,800 | 1,020 |
| 2015-04-27 | 1,007 | 1,014 | 1,005 | 1,014 | 21,000 | 1,014 |
| 2015-04-24 | 999 | 1,007 | 999 | 1,007 | 14,700 | 1,007 |
| 2015-04-23 | 999 | 1,000 | 991 | 1,000 | 16,200 | 1,000 |
| 2015-04-22 | 1,004 | 1,004 | 995 | 999 | 28,100 | 999 |
| 2015-04-21 | 1,002 | 1,008 | 998 | 1,000 | 9,000 | 1,000 |
| 2015-04-20 | 996 | 1,006 | 995 | 996 | 9,600 | 996 |
| 2015-04-17 | 999 | 1,002 | 993 | 998 | 17,400 | 998 |
| 2015-04-16 | 1,002 | 1,004 | 997 | 1,000 | 10,000 | 1,000 |
| 2015-04-15 | 996 | 1,007 | 992 | 1,001 | 12,700 | 1,001 |
| 2015-04-14 | 989 | 996 | 988 | 996 | 5,600 | 996 |
| 2015-04-13 | 1,000 | 1,000 | 975 | 991 | 78,700 | 991 |
| 2015-04-10 | 1,007 | 1,008 | 999 | 999 | 24,200 | 999 |
| 2015-04-09 | 1,000 | 1,005 | 998 | 1,002 | 11,800 | 1,002 |
| 2015-04-08 | 1,000 | 1,005 | 999 | 999 | 10,400 | 999 |
| 2015-04-07 | 1,013 | 1,013 | 997 | 999 | 26,200 | 999 |
| 2015-04-06 | 1,014 | 1,014 | 999 | 1,000 | 26,600 | 1,000 |
| 2015-04-03 | 998 | 1,004 | 991 | 1,004 | 11,200 | 1,004 |
| 2015-04-02 | 1,000 | 1,000 | 993 | 995 | 9,300 | 995 |
| 2015-04-01 | 1,002 | 1,002 | 989 | 999 | 15,600 | 999 |
| 2015-03-31 | 1,007 | 1,007 | 987 | 1,000 | 17,600 | 1,000 |
| 2015-03-30 | 1,004 | 1,010 | 995 | 1,000 | 13,200 | 1,000 |
| 2015-03-27 | 991 | 1,007 | 991 | 994 | 10,100 | 994 |
| 2015-03-26 | 999 | 1,007 | 993 | 999 | 4,300 | 999 |
| 2015-03-25 | 1,003 | 1,007 | 996 | 1,007 | 21,000 | 1,007 |
| 2015-03-24 | 1,000 | 1,015 | 998 | 1,004 | 9,500 | 1,004 |
| 2015-03-23 | 988 | 1,010 | 986 | 1,000 | 19,600 | 1,000 |
| 2015-03-20 | 988 | 993 | 987 | 988 | 5,200 | 988 |
| 2015-03-19 | 995 | 995 | 987 | 991 | 4,800 | 991 |
| 2015-03-18 | 990 | 991 | 983 | 991 | 4,500 | 991 |
| 2015-03-17 | 995 | 998 | 975 | 995 | 18,200 | 995 |
| 2015-03-16 | 996 | 997 | 985 | 995 | 11,900 | 995 |
| 2015-03-13 | 991 | 996 | 978 | 996 | 11,600 | 996 |
| 2015-03-12 | 989 | 1,016 | 989 | 990 | 23,200 | 990 |
| 2015-03-11 | 972 | 989 | 972 | 989 | 11,100 | 989 |
| 2015-03-10 | 977 | 990 | 971 | 972 | 9,000 | 972 |
| 2015-03-09 | 975 | 977 | 970 | 972 | 9,500 | 972 |
| 2015-03-06 | 966 | 980 | 963 | 976 | 12,700 | 976 |
| 2015-03-05 | 969 | 976 | 961 | 971 | 6,800 | 971 |
| 2015-03-04 | 968 | 970 | 963 | 969 | 5,100 | 969 |
| 2015-03-03 | 971 | 972 | 967 | 968 | 7,500 | 968 |
| 2015-03-02 | 959 | 977 | 959 | 967 | 14,700 | 967 |
| 2015-02-27 | 949 | 960 | 949 | 957 | 12,700 | 957 |
| 2015-02-26 | 945 | 950 | 941 | 948 | 7,200 | 948 |
| 2015-02-25 | 954 | 956 | 945 | 945 | 7,600 | 945 |
| 2015-02-24 | 947 | 948 | 940 | 943 | 13,500 | 943 |
| 2015-02-23 | 963 | 963 | 945 | 946 | 12,300 | 946 |
| 2015-02-20 | 960 | 965 | 956 | 956 | 3,400 | 956 |
| 2015-02-19 | 955 | 965 | 950 | 960 | 8,200 | 960 |
| 2015-02-18 | 956 | 970 | 942 | 958 | 17,600 | 958 |
| 2015-02-17 | 943 | 949 | 942 | 944 | 1,900 | 944 |
| 2015-02-16 | 960 | 960 | 940 | 943 | 4,900 | 943 |
| 2015-02-13 | 948 | 954 | 936 | 954 | 7,200 | 954 |
| 2015-02-12 | 958 | 960 | 932 | 943 | 12,200 | 943 |
| 2015-02-10 | 934 | 955 | 932 | 953 | 15,600 | 953 |
| 2015-02-09 | 937 | 941 | 934 | 937 | 7,000 | 937 |
| 2015-02-06 | 923 | 941 | 923 | 937 | 1,000 | 937 |
| 2015-02-05 | 938 | 938 | 918 | 930 | 16,900 | 930 |
| 2015-02-04 | 927 | 940 | 927 | 938 | 4,400 | 938 |
| 2015-02-03 | 941 | 945 | 928 | 930 | 6,100 | 930 |
| 2015-02-02 | 953 | 955 | 941 | 949 | 3,900 | 949 |
| 2015-01-30 | 948 | 948 | 937 | 945 | 3,600 | 945 |
| 2015-01-29 | 960 | 965 | 935 | 948 | 11,000 | 948 |
| 2015-01-28 | 940 | 969 | 940 | 959 | 14,700 | 959 |
| 2015-01-27 | 938 | 945 | 938 | 940 | 3,600 | 940 |
| 2015-01-26 | 926 | 943 | 926 | 936 | 7,600 | 936 |
| 2015-01-23 | 945 | 945 | 926 | 929 | 8,200 | 929 |
| 2015-01-22 | 945 | 948 | 921 | 945 | 4,900 | 945 |
| 2015-01-21 | 953 | 954 | 937 | 940 | 6,600 | 940 |
| 2015-01-20 | 938 | 958 | 937 | 954 | 9,500 | 954 |
| 2015-01-19 | 929 | 945 | 929 | 937 | 5,000 | 937 |
| 2015-01-16 | 920 | 930 | 920 | 930 | 2,300 | 930 |
| 2015-01-15 | 921 | 930 | 920 | 930 | 2,100 | 930 |
| 2015-01-14 | 916 | 934 | 913 | 933 | 4,500 | 933 |
| 2015-01-13 | 938 | 940 | 910 | 920 | 10,000 | 920 |
| 2015-01-09 | 937 | 939 | 926 | 938 | 8,800 | 938 |
| 2015-01-08 | 937 | 938 | 924 | 933 | 8,100 | 933 |
| 2015-01-07 | 923 | 937 | 920 | 935 | 4,500 | 935 |
| 2015-01-06 | 922 | 938 | 912 | 938 | 11,400 | 938 |
| 2015-01-05 | 943 | 943 | 931 | 937 | 6,600 | 937 |
分割・併合履歴 ： なし
