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
2015-12-3095295995095310,700953
2015-12-2995095093994510,200945
2015-12-2895095091394060,300940
2015-12-2596296895396310,100963
2015-12-2495897095596322,100963
2015-12-2295996095395311,100953
2015-12-2195496695395511,300955
2015-12-1896796895795816,600958
2015-12-179629709619614,700961
2015-12-1696096095695713,400957
2015-12-1597297295195415,200954
2015-12-1496897096196411,400964
2015-12-1197999097297238,700972
2015-12-1097098196797214,000972
2015-12-0998798797697918,600979
2015-12-081,0011,00498598972,800989
2015-12-0795497595496719,000967
2015-12-049609609549579,400957
2015-12-039679699609686,200968
2015-12-029609699609697,800969
2015-12-0196396395296010,300960
2015-11-309579639569633,800963
2015-11-279589649569569,800956
2015-11-2696097096096417,600964
2015-11-259869879829825,900982
2015-11-2498398998298910,000989
2015-11-2097898297398214,000982
2015-11-1997597796897510,900975
2015-11-1896097395397217,600972
2015-11-179589649589604,800960
2015-11-169549609519569,000956
2015-11-139539659539605,700960
2015-11-129609649599613,600961
2015-11-119609619549585,600958
2015-11-1096096295595511,700955
2015-11-0995896295896019,500960
2015-11-069589619539536,800953
2015-11-059669669629622,100962
2015-11-049559699559565,400956
2015-11-029559559509532,100953
2015-10-309579609509575,800957
2015-10-299599599469507,700950
2015-10-289629629509537,400953
2015-10-279609609449496,700949
2015-10-2696697095495413,300954
2015-10-2395897595495725,700957
2015-10-229559559499532,100953
2015-10-2194496094195512,400955
2015-10-2094096093995020,300950
2015-10-199339359329322,200932
2015-10-169319449319334,300933
2015-10-159229349219306,100930
2015-10-149409409279318,100931
2015-10-1395097593595045,300950
2015-10-099259309179255,800925
2015-10-089159259109255,400925
2015-10-0792793190691014,700910
2015-10-068948988948974,700897
2015-10-058828918828912,100891
2015-10-028968968808841,600884
2015-10-018828888778833,700883
2015-09-308808828808822,100882
2015-09-298858858778803,100880
2015-09-288778888778851,300885
2015-09-258778808778772,400877
2015-09-248798828758792,800879
2015-09-188948948798811,000881
2015-09-178848888738885,600888
2015-09-168778878748873,300887
2015-09-158708888708851,400885
2015-09-148718808688752,400875
2015-09-118888888708758,400875
2015-09-1088288586887212,100872
2015-09-098718908708824,400882
2015-09-088538708538663,700866
2015-09-078658658368527,700852
2015-09-048968968888883,400888
2015-09-039149148958964,300896
2015-09-029199198969045,700904
2015-09-019259259079187,800918
2015-08-319159209129201,800920
2015-08-289119159109124,600912
2015-08-279149149009103,600910
2015-08-268919008888994,100899
2015-08-2585089484987610,900876
2015-08-2491091989089429,700894
2015-08-2193893992593411,600934
2015-08-209449529409404,100940
2015-08-199459539439461,800946
2015-08-189519519449451,800945
2015-08-179529529489502,300950
2015-08-149489519409514,100951
2015-08-13947948944948700948
2015-08-129459679419477,600947
2015-08-119389529389434,300943
2015-08-1094394893593710,500937
2015-08-079599599429426,900942
2015-08-069479499459455,000945
2015-08-059469479439455,000945
2015-08-049519549459472,000947
2015-08-039639639539542,700954
2015-07-319559639519544,200954
2015-07-309569619559554,300955
2015-07-299569599559563,400956
2015-07-289579589549555,700955
2015-07-279609679569578,600957
2015-07-2497098096397318,400973
2015-07-239659659579574,700957
2015-07-229599639519635,800963
2015-07-2196496496096011,000960
2015-07-1795897095796014,600960
2015-07-169559559479502,400950
2015-07-159589589409506,800950
2015-07-149589589459554,900955
2015-07-139539559379409,300940
2015-07-1092393992393910,600939
2015-07-0993893890392118,000921
2015-07-0896096294194617,300946
2015-07-079489709489608,200960
2015-07-069499529449523,400952
2015-07-039559579459515,700951
2015-07-029559579489485,100948
2015-07-019419549419544,000954
2015-06-309409489409429,800942
2015-06-2995095294594810,400948
2015-06-269659709579614,700961
2015-06-259629679589634,100963
2015-06-249629709609624,700962
2015-06-239579789559576,800957
2015-06-229489539479535,700953
2015-06-199469509459474,800947
2015-06-1895495894494410,600944
2015-06-179589599519548,200954
2015-06-169659659529608,100960
2015-06-159549689549657,900965
2015-06-1296496495095313,400953
2015-06-1196796995096529,900965
2015-06-109759759679697,600969
2015-06-0998498997297512,300975
2015-06-0899599698298420,300984
2015-06-059969999929927,400992
2015-06-049959999919966,800996
2015-06-039949969919964,300996
2015-06-029989989909947,100994
2015-06-011,0061,00699299822,600998
2015-05-291,0071,0071,0011,0075,6001,007
2015-05-281,0101,0131,0001,00717,6001,007
2015-05-271,0071,0151,0071,00830,9001,008
2015-05-261,0271,0301,0211,02426,8001,024
2015-05-251,0341,0401,0251,02918,4001,029
2015-05-221,0291,0331,0261,03017,6001,030
2015-05-211,0291,0301,0251,02514,5001,025
2015-05-201,0151,0321,0111,02923,9001,029
2015-05-191,0131,0201,0101,01019,2001,010
2015-05-181,0161,0161,0121,0165,9001,016
2015-05-151,0221,0301,0061,01324,3001,013
2015-05-141,0181,0241,0111,02317,9001,023
2015-05-131,0101,0181,0101,01812,3001,018
2015-05-121,0101,0141,0031,00818,4001,008
2015-05-111,0141,0141,0041,0086,5001,008
2015-05-081,0001,0151,0001,01014,7001,010
2015-05-071,0001,0091,0001,0027,9001,002
2015-05-011,0071,00998699928,300999
2015-04-301,0241,0241,0081,01211,1001,012
2015-04-281,0151,0251,0141,02025,8001,020
2015-04-271,0071,0141,0051,01421,0001,014
2015-04-249991,0079991,00714,7001,007
2015-04-239991,0009911,00016,2001,000
2015-04-221,0041,00499599928,100999
2015-04-211,0021,0089981,0009,0001,000
2015-04-209961,0069959969,600996
2015-04-179991,00299399817,400998
2015-04-161,0021,0049971,00010,0001,000
2015-04-159961,0079921,00112,7001,001
2015-04-149899969889965,600996
2015-04-131,0001,00097599178,700991
2015-04-101,0071,00899999924,200999
2015-04-091,0001,0059981,00211,8001,002
2015-04-081,0001,00599999910,400999
2015-04-071,0131,01399799926,200999
2015-04-061,0141,0149991,00026,6001,000
2015-04-039981,0049911,00411,2001,004
2015-04-021,0001,0009939959,300995
2015-04-011,0021,00298999915,600999
2015-03-311,0071,0079871,00017,6001,000
2015-03-301,0041,0109951,00013,2001,000
2015-03-279911,00799199410,100994
2015-03-269991,0079939994,300999
2015-03-251,0031,0079961,00721,0001,007
2015-03-241,0001,0159981,0049,5001,004
2015-03-239881,0109861,00019,6001,000
2015-03-209889939879885,200988
2015-03-199959959879914,800991
2015-03-189909919839914,500991
2015-03-1799599897599518,200995
2015-03-1699699798599511,900995
2015-03-1399199697899611,600996
2015-03-129891,01698999023,200990
2015-03-1197298997298911,100989
2015-03-109779909719729,000972
2015-03-099759779709729,500972
2015-03-0696698096397612,700976
2015-03-059699769619716,800971
2015-03-049689709639695,100969
2015-03-039719729679687,500968
2015-03-0295997795996714,700967
2015-02-2794996094995712,700957
2015-02-269459509419487,200948
2015-02-259549569459457,600945
2015-02-2494794894094313,500943
2015-02-2396396394594612,300946
2015-02-209609659569563,400956
2015-02-199559659509608,200960
2015-02-1895697094295817,600958
2015-02-179439499429441,900944
2015-02-169609609409434,900943
2015-02-139489549369547,200954
2015-02-1295896093294312,200943
2015-02-1093495593295315,600953
2015-02-099379419349377,000937
2015-02-069239419239371,000937
2015-02-0593893891893016,900930
2015-02-049279409279384,400938
2015-02-039419459289306,100930
2015-02-029539559419493,900949
2015-01-309489489379453,600945
2015-01-2996096593594811,000948
2015-01-2894096994095914,700959
2015-01-279389459389403,600940
2015-01-269269439269367,600936
2015-01-239459459269298,200929
2015-01-229459489219454,900945
2015-01-219539549379406,600940
2015-01-209389589379549,500954
2015-01-199299459299375,000937
2015-01-169209309209302,300930
2015-01-159219309209302,100930
2015-01-149169349139334,500933
2015-01-1393894091092010,000920
2015-01-099379399269388,800938
2015-01-089379389249338,100933
2015-01-079239379209354,500935
2015-01-0692293891293811,400938
2015-01-059439439319376,600937

分割・併合履歴 : なし