7713 シグマ光機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,021	1,025	1,020	1,020	8,300	1,020
2016-12-29	1,027	1,027	1,011	1,021	29,200	1,021
2016-12-28	1,020	1,028	1,017	1,022	23,200	1,022
2016-12-27	1,017	1,030	1,011	1,017	65,400	1,017
2016-12-26	993	999	993	995	3,100	995
2016-12-22	1,000	1,001	991	991	13,900	991
2016-12-21	1,008	1,008	999	999	4,400	999
2016-12-20	1,000	1,004	998	1,000	14,900	1,000
2016-12-19	1,000	1,002	994	999	4,600	999
2016-12-16	1,010	1,010	995	1,000	11,900	1,000
2016-12-15	1,010	1,010	998	1,007	8,300	1,007
2016-12-14	1,013	1,013	993	1,009	17,500	1,009
2016-12-13	1,009	1,020	1,000	1,014	18,300	1,014
2016-12-12	1,008	1,030	1,008	1,016	13,600	1,016
2016-12-09	1,029	1,029	1,005	1,017	16,500	1,017
2016-12-08	1,013	1,025	1,010	1,022	12,000	1,022
2016-12-07	1,035	1,035	1,007	1,013	17,400	1,013
2016-12-06	1,040	1,041	1,015	1,020	68,500	1,020
2016-12-05	989	1,005	986	996	37,600	996
2016-12-02	985	985	978	983	5,900	983
2016-12-01	988	994	980	985	26,500	985
2016-11-30	987	998	986	990	10,200	990
2016-11-29	980	987	973	986	13,800	986
2016-11-28	974	983	970	980	12,700	980
2016-11-25	1,009	1,009	989	995	17,600	995
2016-11-24	1,000	1,014	999	1,008	16,200	1,008
2016-11-22	1,000	1,000	991	997	6,600	997
2016-11-21	1,000	1,010	991	1,002	22,700	1,002
2016-11-18	981	992	981	986	10,900	986
2016-11-17	975	980	972	975	6,700	975
2016-11-16	981	983	974	975	17,300	975
2016-11-15	973	980	971	979	5,800	979
2016-11-14	973	982	963	981	2,300	981
2016-11-11	974	980	968	973	11,800	973
2016-11-10	961	980	961	974	10,300	974
2016-11-09	980	985	926	938	22,200	938
2016-11-08	987	987	976	981	7,400	981
2016-11-07	966	999	966	982	19,500	982
2016-11-04	987	988	926	979	40,000	979
2016-11-02	1,011	1,024	1,000	1,000	19,100	1,000
2016-11-01	1,030	1,046	1,020	1,031	37,700	1,031
2016-10-31	1,009	1,035	1,009	1,016	25,300	1,016
2016-10-28	1,001	1,012	1,001	1,006	6,000	1,006
2016-10-27	1,010	1,010	996	998	6,500	998
2016-10-26	1,009	1,014	996	998	20,100	998
2016-10-25	989	1,009	987	1,009	19,400	1,009
2016-10-24	974	987	974	987	5,800	987
2016-10-21	975	980	973	980	4,000	980
2016-10-20	973	980	972	973	8,000	973
2016-10-19	973	975	973	973	500	973
2016-10-17	980	980	970	970	13,500	970
2016-10-13	978	981	976	978	4,600	978
2016-10-12	977	982	976	976	6,300	976
2016-10-11	972	978	972	976	9,100	976
2016-10-07	983	983	970	971	14,000	971
2016-10-06	971	975	969	971	10,200	971
2016-10-05	968	975	954	971	12,700	971
2016-10-04	974	980	965	980	14,500	980
2016-10-03	966	970	960	968	8,000	968
2016-09-30	960	961	948	951	16,900	951
2016-09-29	963	970	950	969	27,500	969
2016-09-28	972	973	950	969	11,500	969
2016-09-27	962	975	961	972	9,000	972
2016-09-26	971	978	954	975	13,400	975
2016-09-23	950	975	945	974	46,800	974
2016-09-21	919	925	913	925	11,500	925
2016-09-20	907	923	907	912	8,700	912
2016-09-16	912	970	900	901	65,900	901
2016-09-15	905	911	898	910	2,000	910
2016-09-14	906	913	902	911	2,800	911
2016-09-13	912	912	902	912	1,200	912
2016-09-12	913	913	900	912	3,000	912
2016-09-09	918	918	907	915	2,900	915
2016-09-08	908	916	908	915	1,600	915
2016-09-07	910	912	895	912	11,100	912
2016-09-06	913	913	896	909	5,400	909
2016-09-05	912	915	910	913	4,000	913
2016-09-02	900	912	900	912	1,700	912
2016-09-01	908	910	908	909	1,200	909
2016-08-31	905	908	902	908	4,000	908
2016-08-30	906	908	903	904	1,300	904
2016-08-29	905	906	881	906	4,400	906
2016-08-26	904	905	888	905	6,300	905
2016-08-25	901	905	901	904	2,100	904
2016-08-24	898	904	896	904	2,200	904
2016-08-23	891	902	890	900	4,300	900
2016-08-22	889	900	888	900	7,100	900
2016-08-19	901	905	895	898	7,100	898
2016-08-18	906	909	896	904	4,800	904
2016-08-17	897	900	894	900	1,600	900
2016-08-16	897	898	888	897	1,600	897
2016-08-15	896	897	886	897	2,400	897
2016-08-12	882	895	880	895	5,900	895
2016-08-10	880	888	877	888	5,300	888
2016-08-09	879	880	878	880	1,100	880
2016-08-08	877	878	875	878	900	878
2016-08-05	869	878	869	874	3,500	874
2016-08-04	878	878	867	874	1,800	874
2016-08-03	880	880	869	870	4,400	870
2016-08-02	869	878	869	878	600	878
2016-08-01	874	879	870	878	3,400	878
2016-07-29	881	881	870	880	5,100	880
2016-07-28	882	882	871	880	2,900	880
2016-07-27	883	883	875	882	4,400	882
2016-07-26	890	890	885	885	1,400	885
2016-07-25	903	903	881	890	2,700	890
2016-07-22	884	907	876	893	14,400	893
2016-07-21	880	882	880	882	5,500	882
2016-07-20	884	884	878	878	5,300	878
2016-07-19	883	883	874	879	3,100	879
2016-07-15	883	887	873	883	4,100	883
2016-07-14	875	883	868	883	10,300	883
2016-07-13	878	886	876	881	7,300	881
2016-07-12	880	880	865	877	6,000	877
2016-07-11	879	880	855	874	11,800	874
2016-07-08	885	899	860	897	10,700	897
2016-07-07	871	898	867	885	6,600	885
2016-07-06	880	887	861	878	4,200	878
2016-07-05	885	889	874	876	2,400	876
2016-07-04	885	885	872	875	1,400	875
2016-07-01	877	882	868	871	1,800	871
2016-06-30	874	876	869	876	2,200	876
2016-06-29	842	862	842	862	5,100	862
2016-06-28	842	854	830	842	5,200	842
2016-06-27	841	857	840	842	5,700	842
2016-06-24	875	875	840	843	13,400	843
2016-06-23	876	876	868	871	4,900	871
2016-06-22	875	884	875	876	8,300	876
2016-06-21	881	888	878	880	1,400	880
2016-06-20	875	885	875	880	3,300	880
2016-06-17	871	896	867	875	3,300	875
2016-06-16	898	900	870	870	4,200	870
2016-06-15	882	892	882	892	1,600	892
2016-06-14	896	896	882	889	3,800	889
2016-06-13	898	902	897	897	4,900	897
2016-06-10	910	914	908	908	4,900	908
2016-06-09	917	917	909	909	1,000	909
2016-06-08	908	913	907	908	5,300	908
2016-06-07	910	912	906	907	2,100	907
2016-06-06	911	925	905	905	4,900	905
2016-06-03	921	933	906	926	5,000	926
2016-06-02	940	941	924	927	17,300	927
2016-06-01	930	937	925	928	14,200	928
2016-05-31	920	929	920	929	5,300	929
2016-05-30	922	922	915	920	2,900	920
2016-05-27	933	933	911	922	13,600	922
2016-05-26	949	949	938	947	8,800	947
2016-05-25	950	953	944	948	10,500	948
2016-05-24	951	951	946	948	1,800	948
2016-05-23	953	954	947	951	4,200	951
2016-05-20	949	955	947	953	4,700	953
2016-05-19	952	952	948	952	2,000	952
2016-05-18	954	954	938	952	3,800	952
2016-05-17	940	954	936	954	7,300	954
2016-05-16	950	950	936	943	9,900	943
2016-05-13	963	963	948	948	5,900	948
2016-05-12	960	963	951	963	5,100	963
2016-05-11	965	965	958	963	5,100	963
2016-05-10	950	965	944	964	8,400	964
2016-05-09	942	958	942	950	3,700	950
2016-05-06	934	950	927	950	3,200	950
2016-05-02	925	942	925	936	7,500	936
2016-04-28	958	965	949	949	19,800	949
2016-04-27	952	965	952	958	8,800	958
2016-04-26	965	965	951	955	9,600	955
2016-04-25	959	964	952	964	8,000	964
2016-04-22	951	955	945	955	15,000	955
2016-04-21	952	952	947	950	7,100	950
2016-04-20	953	953	944	949	10,300	949
2016-04-19	955	955	941	950	13,800	950
2016-04-18	955	955	941	950	5,200	950
2016-04-15	945	952	945	950	6,200	950
2016-04-14	954	956	948	952	6,700	952
2016-04-13	942	953	942	948	7,800	948
2016-04-12	954	960	945	945	8,500	945
2016-04-11	950	950	932	945	4,100	945
2016-04-08	928	941	922	940	5,800	940
2016-04-07	937	940	921	936	6,300	936
2016-04-06	921	944	921	937	6,600	937
2016-04-05	936	952	925	945	7,000	945
2016-04-04	960	962	950	951	8,900	951
2016-04-01	952	955	940	950	8,000	950
2016-03-31	951	956	950	952	2,100	952
2016-03-30	950	957	948	951	9,700	951
2016-03-29	940	950	939	950	2,900	950
2016-03-28	932	934	927	933	5,900	933
2016-03-25	950	985	916	932	35,700	932
2016-03-24	939	944	935	941	2,500	941
2016-03-23	941	941	936	939	2,300	939
2016-03-22	935	941	935	941	3,400	941
2016-03-18	941	941	915	938	6,800	938
2016-03-17	938	941	929	935	3,500	935
2016-03-16	930	935	926	931	4,300	931
2016-03-15	942	942	926	926	3,600	926
2016-03-14	925	950	925	938	10,700	938
2016-03-11	922	924	922	924	8,300	924
2016-03-10	921	922	918	922	2,100	922
2016-03-09	915	922	913	918	4,900	918
2016-03-08	923	923	895	913	6,500	913
2016-03-07	924	927	920	922	6,200	922
2016-03-04	912	925	909	925	5,000	925
2016-03-03	914	921	909	918	6,900	918
2016-03-02	910	915	904	914	6,700	914
2016-03-01	904	908	903	908	6,300	908
2016-02-29	897	910	894	903	5,700	903
2016-02-26	895	900	889	894	5,600	894
2016-02-25	876	894	874	889	1,800	889
2016-02-24	875	880	859	875	7,400	875
2016-02-23	889	909	882	891	3,200	891
2016-02-22	883	888	861	884	4,400	884
2016-02-19	885	898	861	898	7,700	898
2016-02-18	877	902	860	889	14,600	889
2016-02-17	845	885	845	858	9,500	858
2016-02-16	842	852	830	844	15,400	844
2016-02-15	853	890	829	838	48,300	838
2016-02-12	900	998	793	817	360,000	817
2016-02-10	884	891	871	872	5,400	872
2016-02-09	907	908	873	891	6,600	891
2016-02-08	907	907	886	907	3,000	907
2016-02-05	900	908	890	892	6,000	892
2016-02-04	900	901	895	900	4,300	900
2016-02-03	900	908	899	900	1,700	900
2016-02-02	913	917	901	912	2,700	912
2016-02-01	926	933	905	916	6,200	916
2016-01-29	903	910	890	910	8,700	910
2016-01-28	891	900	891	898	3,400	898
2016-01-27	888	900	883	890	5,600	890
2016-01-26	894	902	882	882	6,200	882
2016-01-25	884	900	884	894	6,500	894
2016-01-22	880	890	880	881	2,900	881
2016-01-21	878	885	871	871	9,200	871
2016-01-20	901	910	885	885	18,500	885
2016-01-19	886	915	885	906	3,800	906
2016-01-18	885	906	875	906	7,300	906
2016-01-15	905	906	892	894	7,100	894
2016-01-14	918	919	899	905	9,000	905
2016-01-13	910	926	910	926	6,000	926
2016-01-12	926	926	895	895	23,300	895
2016-01-08	922	935	914	922	19,800	922
2016-01-07	926	943	920	922	9,500	922
2016-01-06	938	947	929	930	13,100	930
2016-01-05	938	944	937	939	4,300	939
2016-01-04	951	953	938	940	8,300	940

分割・併合履歴：なし