7713 シグマ光機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,100	2,127	2,086	2,108	27,100	2,108
2017-12-28	2,160	2,160	2,106	2,115	52,900	2,115
2017-12-27	2,073	2,130	2,054	2,128	127,500	2,128
2017-12-26	2,178	2,222	2,075	2,090	442,600	2,090
2017-12-25	1,850	1,935	1,845	1,908	151,200	1,908
2017-12-22	1,878	1,878	1,830	1,851	41,900	1,851
2017-12-21	1,877	1,881	1,848	1,879	27,100	1,879
2017-12-20	1,852	1,888	1,850	1,872	74,500	1,872
2017-12-19	1,848	1,873	1,839	1,852	36,300	1,852
2017-12-18	1,800	1,848	1,800	1,848	40,500	1,848
2017-12-15	1,799	1,800	1,772	1,790	16,100	1,790
2017-12-14	1,771	1,790	1,761	1,788	13,500	1,788
2017-12-13	1,760	1,776	1,750	1,775	17,100	1,775
2017-12-12	1,751	1,777	1,750	1,757	11,700	1,757
2017-12-11	1,750	1,760	1,745	1,757	11,800	1,757
2017-12-08	1,743	1,749	1,733	1,742	8,700	1,742
2017-12-07	1,728	1,751	1,721	1,742	13,300	1,742
2017-12-06	1,748	1,752	1,700	1,702	26,800	1,702
2017-12-05	1,790	1,817	1,744	1,760	34,600	1,760
2017-12-04	1,801	1,818	1,798	1,800	16,400	1,800
2017-12-01	1,798	1,810	1,786	1,804	19,000	1,804
2017-11-30	1,823	1,827	1,797	1,806	18,300	1,806
2017-11-29	1,825	1,852	1,805	1,821	27,800	1,821
2017-11-28	1,870	1,870	1,809	1,833	47,000	1,833
2017-11-27	1,847	1,880	1,847	1,872	41,900	1,872
2017-11-24	1,791	1,845	1,786	1,843	16,000	1,843
2017-11-22	1,852	1,852	1,785	1,809	32,300	1,809
2017-11-21	1,805	1,878	1,789	1,841	90,100	1,841
2017-11-20	1,706	1,783	1,705	1,780	42,100	1,780
2017-11-17	1,725	1,725	1,684	1,706	18,900	1,706
2017-11-16	1,682	1,730	1,682	1,714	20,000	1,714
2017-11-15	1,740	1,740	1,682	1,708	24,100	1,708
2017-11-13	1,766	1,768	1,735	1,754	17,700	1,754
2017-11-10	1,746	1,775	1,746	1,770	12,800	1,770
2017-11-09	1,782	1,782	1,730	1,770	27,300	1,770
2017-11-08	1,775	1,784	1,762	1,780	10,700	1,780
2017-11-07	1,773	1,790	1,761	1,781	13,900	1,781
2017-11-06	1,811	1,811	1,763	1,780	27,100	1,780
2017-11-02	1,786	1,812	1,783	1,811	30,800	1,811
2017-11-01	1,801	1,813	1,760	1,795	32,400	1,795
2017-10-31	1,805	1,813	1,798	1,813	37,800	1,813
2017-10-30	1,804	1,831	1,797	1,811	26,800	1,811
2017-10-27	1,809	1,840	1,790	1,802	45,200	1,802
2017-10-26	1,797	1,800	1,779	1,779	16,700	1,779
2017-10-25	1,790	1,807	1,782	1,797	45,400	1,797
2017-10-24	1,759	1,829	1,753	1,828	122,400	1,828
2017-10-23	1,723	1,756	1,706	1,731	28,000	1,731
2017-10-20	1,705	1,740	1,705	1,723	24,500	1,723
2017-10-19	1,690	1,708	1,685	1,699	15,400	1,699
2017-10-18	1,737	1,737	1,648	1,690	42,600	1,690
2017-10-17	1,750	1,764	1,720	1,720	38,900	1,720
2017-10-16	1,850	1,850	1,752	1,761	64,000	1,761
2017-10-13	1,849	1,878	1,820	1,858	40,500	1,858
2017-10-12	1,861	1,898	1,826	1,864	74,000	1,864
2017-10-11	1,860	1,880	1,809	1,879	118,600	1,879
2017-10-10	1,811	1,930	1,789	1,892	494,700	1,892
2017-10-06	1,648	1,707	1,632	1,660	70,900	1,660
2017-10-05	1,700	1,705	1,613	1,630	120,000	1,630
2017-10-04	1,880	1,930	1,700	1,722	604,800	1,722
2017-10-03	1,707	1,707	1,592	1,662	103,700	1,662
2017-10-02	1,765	1,781	1,702	1,713	114,200	1,713
2017-09-29	1,792	1,808	1,677	1,730	164,400	1,730
2017-09-28	1,714	1,948	1,709	1,792	385,000	1,792
2017-09-27	1,620	1,743	1,619	1,705	254,800	1,705
2017-09-26	1,578	1,600	1,500	1,580	134,500	1,580
2017-09-25	1,480	1,726	1,466	1,568	294,800	1,568
2017-09-22	1,420	1,433	1,410	1,426	19,800	1,426
2017-09-21	1,415	1,435	1,402	1,402	15,300	1,402
2017-09-20	1,403	1,415	1,381	1,415	22,000	1,415
2017-09-19	1,381	1,434	1,381	1,411	14,500	1,411
2017-09-15	1,365	1,375	1,360	1,374	4,900	1,374
2017-09-14	1,384	1,384	1,352	1,358	29,800	1,358
2017-09-13	1,382	1,385	1,371	1,371	9,400	1,371
2017-09-12	1,385	1,401	1,377	1,380	13,200	1,380
2017-09-11	1,399	1,399	1,373	1,381	23,100	1,381
2017-09-08	1,412	1,436	1,373	1,382	16,800	1,382
2017-09-07	1,415	1,447	1,408	1,410	24,500	1,410
2017-09-06	1,374	1,409	1,373	1,404	9,900	1,404
2017-09-05	1,473	1,474	1,401	1,404	21,200	1,404
2017-09-04	1,450	1,519	1,450	1,473	33,400	1,473
2017-09-01	1,426	1,449	1,424	1,447	8,400	1,447
2017-08-31	1,445	1,445	1,405	1,437	12,400	1,437
2017-08-30	1,428	1,442	1,366	1,440	15,100	1,440
2017-08-29	1,408	1,415	1,340	1,412	15,500	1,412
2017-08-28	1,397	1,410	1,397	1,410	5,100	1,410
2017-08-25	1,392	1,427	1,392	1,394	14,100	1,394
2017-08-24	1,397	1,397	1,375	1,382	7,200	1,382
2017-08-23	1,363	1,379	1,363	1,375	5,000	1,375
2017-08-22	1,372	1,392	1,359	1,363	13,700	1,363
2017-08-21	1,385	1,399	1,337	1,372	33,600	1,372
2017-08-18	1,448	1,469	1,414	1,414	29,200	1,414
2017-08-17	1,414	1,474	1,394	1,471	34,600	1,471
2017-08-16	1,346	1,547	1,346	1,386	87,100	1,386
2017-08-15	1,338	1,353	1,338	1,346	4,100	1,346
2017-08-14	1,357	1,357	1,321	1,336	10,700	1,336
2017-08-10	1,374	1,383	1,355	1,378	8,500	1,378
2017-08-09	1,368	1,384	1,358	1,373	10,600	1,373
2017-08-08	1,395	1,395	1,365	1,365	12,900	1,365
2017-08-07	1,348	1,390	1,348	1,367	8,400	1,367
2017-08-04	1,356	1,384	1,350	1,354	3,900	1,354
2017-08-03	1,345	1,391	1,345	1,379	12,200	1,379
2017-08-02	1,365	1,376	1,355	1,361	16,600	1,361
2017-08-01	1,415	1,415	1,365	1,378	11,800	1,378
2017-07-31	1,396	1,418	1,391	1,415	14,500	1,415
2017-07-28	1,410	1,410	1,387	1,400	17,800	1,400
2017-07-27	1,383	1,425	1,383	1,411	32,400	1,411
2017-07-26	1,370	1,385	1,356	1,383	30,700	1,383
2017-07-25	1,368	1,410	1,361	1,368	40,900	1,368
2017-07-24	1,347	1,394	1,302	1,360	43,900	1,360
2017-07-21	1,300	1,367	1,300	1,346	61,300	1,346
2017-07-20	1,267	1,308	1,267	1,302	32,500	1,302
2017-07-19	1,246	1,273	1,246	1,273	20,600	1,273
2017-07-18	1,246	1,254	1,236	1,250	15,000	1,250
2017-07-14	1,249	1,250	1,239	1,245	11,400	1,245
2017-07-13	1,259	1,263	1,248	1,253	16,300	1,253
2017-07-12	1,274	1,279	1,250	1,264	17,600	1,264
2017-07-11	1,280	1,290	1,257	1,274	59,500	1,274
2017-07-10	1,246	1,253	1,238	1,253	34,100	1,253
2017-07-07	1,226	1,239	1,214	1,238	18,900	1,238
2017-07-06	1,220	1,234	1,220	1,223	17,800	1,223
2017-07-05	1,208	1,222	1,208	1,220	13,600	1,220
2017-07-04	1,218	1,218	1,190	1,201	16,300	1,201
2017-07-03	1,179	1,219	1,178	1,209	36,700	1,209
2017-06-30	1,173	1,191	1,173	1,182	13,300	1,182
2017-06-29	1,190	1,192	1,187	1,187	12,100	1,187
2017-06-28	1,194	1,195	1,175	1,188	8,800	1,188
2017-06-27	1,177	1,198	1,175	1,194	18,000	1,194
2017-06-26	1,166	1,177	1,160	1,177	5,500	1,177
2017-06-23	1,191	1,192	1,125	1,166	24,100	1,166
2017-06-22	1,181	1,194	1,180	1,192	14,300	1,192
2017-06-21	1,180	1,195	1,178	1,187	22,600	1,187
2017-06-20	1,180	1,190	1,173	1,186	29,600	1,186
2017-06-19	1,157	1,180	1,156	1,178	15,400	1,178
2017-06-16	1,157	1,169	1,140	1,160	13,800	1,160
2017-06-15	1,165	1,168	1,133	1,166	8,400	1,166
2017-06-14	1,152	1,170	1,152	1,161	6,800	1,161
2017-06-13	1,150	1,156	1,145	1,154	8,100	1,154
2017-06-12	1,142	1,150	1,142	1,150	11,200	1,150
2017-06-09	1,140	1,144	1,139	1,144	6,800	1,144
2017-06-08	1,149	1,149	1,135	1,140	8,000	1,140
2017-06-07	1,131	1,140	1,131	1,140	5,200	1,140
2017-06-06	1,141	1,145	1,131	1,131	11,200	1,131
2017-06-05	1,141	1,151	1,140	1,146	4,400	1,146
2017-06-02	1,145	1,146	1,136	1,144	8,400	1,144
2017-06-01	1,149	1,149	1,135	1,138	16,500	1,138
2017-05-31	1,140	1,150	1,132	1,146	23,500	1,146
2017-05-30	1,153	1,153	1,140	1,140	26,100	1,140
2017-05-29	1,156	1,160	1,148	1,148	19,100	1,148
2017-05-26	1,180	1,186	1,179	1,184	31,700	1,184
2017-05-25	1,176	1,186	1,172	1,179	35,600	1,179
2017-05-24	1,182	1,190	1,178	1,185	10,600	1,185
2017-05-23	1,182	1,190	1,180	1,180	8,000	1,180
2017-05-22	1,169	1,190	1,169	1,189	10,400	1,189
2017-05-19	1,169	1,185	1,163	1,178	7,900	1,178
2017-05-18	1,152	1,175	1,152	1,167	19,300	1,167
2017-05-17	1,185	1,192	1,183	1,186	15,400	1,186
2017-05-16	1,187	1,190	1,183	1,183	9,100	1,183
2017-05-15	1,188	1,189	1,180	1,189	14,000	1,189
2017-05-12	1,188	1,189	1,161	1,188	24,800	1,188
2017-05-11	1,184	1,192	1,170	1,189	35,300	1,189
2017-05-10	1,168	1,190	1,168	1,175	16,500	1,175
2017-05-09	1,163	1,174	1,160	1,166	20,800	1,166
2017-05-08	1,163	1,170	1,159	1,163	11,300	1,163
2017-05-02	1,160	1,160	1,146	1,151	6,100	1,151
2017-05-01	1,150	1,150	1,140	1,140	7,300	1,140
2017-04-28	1,159	1,162	1,145	1,145	13,000	1,145
2017-04-27	1,153	1,156	1,142	1,154	8,800	1,154
2017-04-26	1,126	1,145	1,126	1,140	11,600	1,140
2017-04-25	1,120	1,135	1,118	1,130	15,100	1,130
2017-04-24	1,113	1,115	1,100	1,111	35,800	1,111
2017-04-21	1,089	1,090	1,067	1,087	14,200	1,087
2017-04-20	1,088	1,089	1,080	1,080	1,700	1,080
2017-04-19	1,080	1,090	1,077	1,088	2,700	1,088
2017-04-18	1,080	1,089	1,054	1,083	42,100	1,083
2017-04-17	1,045	1,070	1,041	1,066	12,600	1,066
2017-04-14	1,042	1,045	1,036	1,045	8,000	1,045
2017-04-13	1,030	1,050	1,030	1,046	16,400	1,046
2017-04-12	1,052	1,055	1,032	1,035	48,300	1,035
2017-04-11	1,051	1,095	1,045	1,089	56,900	1,089
2017-04-10	1,125	1,159	1,124	1,154	41,100	1,154
2017-04-07	1,109	1,119	1,095	1,117	13,400	1,117
2017-04-06	1,118	1,124	1,091	1,095	20,700	1,095
2017-04-05	1,120	1,143	1,110	1,126	30,800	1,126
2017-04-04	1,192	1,199	1,121	1,150	35,900	1,150
2017-04-03	1,184	1,192	1,174	1,192	14,800	1,192
2017-03-31	1,180	1,195	1,159	1,184	50,800	1,184
2017-03-30	1,174	1,180	1,141	1,170	40,700	1,170
2017-03-29	1,147	1,185	1,147	1,166	29,200	1,166
2017-03-28	1,130	1,147	1,130	1,147	6,300	1,147
2017-03-27	1,121	1,140	1,120	1,130	6,100	1,130
2017-03-24	1,122	1,130	1,121	1,127	3,100	1,127
2017-03-23	1,112	1,140	1,112	1,120	5,600	1,120
2017-03-22	1,145	1,145	1,110	1,116	11,900	1,116
2017-03-21	1,120	1,139	1,110	1,136	9,200	1,136
2017-03-17	1,122	1,123	1,111	1,116	10,400	1,116
2017-03-16	1,117	1,135	1,116	1,132	5,000	1,132
2017-03-15	1,165	1,165	1,111	1,126	35,300	1,126
2017-03-14	1,171	1,171	1,163	1,167	3,600	1,167
2017-03-13	1,160	1,175	1,160	1,171	8,300	1,171
2017-03-10	1,163	1,172	1,162	1,171	18,100	1,171
2017-03-09	1,174	1,174	1,160	1,163	13,900	1,163
2017-03-08	1,180	1,180	1,170	1,174	9,000	1,174
2017-03-07	1,181	1,185	1,181	1,181	4,600	1,181
2017-03-06	1,185	1,190	1,185	1,186	4,300	1,186
2017-03-03	1,197	1,197	1,180	1,191	11,300	1,191
2017-03-02	1,207	1,207	1,183	1,196	10,600	1,196
2017-03-01	1,202	1,202	1,188	1,197	12,900	1,197
2017-02-28	1,200	1,212	1,199	1,202	22,800	1,202
2017-02-27	1,196	1,201	1,188	1,199	13,600	1,199
2017-02-24	1,198	1,209	1,176	1,201	19,700	1,201
2017-02-23	1,200	1,200	1,182	1,198	12,100	1,198
2017-02-22	1,202	1,209	1,190	1,195	11,100	1,195
2017-02-21	1,209	1,211	1,201	1,202	5,700	1,202
2017-02-20	1,212	1,212	1,183	1,200	16,600	1,200
2017-02-17	1,200	1,212	1,195	1,202	11,400	1,202
2017-02-16	1,192	1,214	1,183	1,205	36,600	1,205
2017-02-15	1,200	1,202	1,176	1,192	17,400	1,192
2017-02-14	1,224	1,224	1,190	1,197	25,700	1,197
2017-02-13	1,224	1,225	1,210	1,210	21,900	1,210
2017-02-10	1,215	1,225	1,210	1,217	19,000	1,217
2017-02-09	1,210	1,222	1,190	1,214	36,200	1,214
2017-02-08	1,190	1,215	1,176	1,209	36,200	1,209
2017-02-07	1,193	1,201	1,185	1,190	18,600	1,190
2017-02-06	1,195	1,208	1,190	1,205	21,100	1,205
2017-02-03	1,181	1,210	1,180	1,190	32,500	1,190
2017-02-02	1,180	1,220	1,175	1,188	63,000	1,188
2017-02-01	1,142	1,176	1,141	1,171	24,100	1,171
2017-01-31	1,157	1,171	1,156	1,159	22,800	1,159
2017-01-30	1,155	1,195	1,155	1,176	41,700	1,176
2017-01-27	1,162	1,180	1,154	1,173	50,600	1,173
2017-01-26	1,135	1,165	1,131	1,165	49,000	1,165
2017-01-25	1,085	1,160	1,085	1,151	123,500	1,151
2017-01-24	1,064	1,080	1,045	1,080	59,500	1,080
2017-01-23	1,050	1,057	1,027	1,049	49,300	1,049
2017-01-20	1,049	1,052	1,040	1,049	24,400	1,049
2017-01-19	1,040	1,052	1,040	1,042	20,500	1,042
2017-01-18	1,047	1,047	1,032	1,038	14,400	1,038
2017-01-17	1,054	1,058	1,015	1,048	31,200	1,048
2017-01-16	1,084	1,084	1,046	1,054	23,600	1,054
2017-01-13	1,080	1,095	1,060	1,082	60,500	1,082
2017-01-12	1,100	1,100	1,078	1,080	44,700	1,080
2017-01-11	1,072	1,096	1,072	1,096	72,800	1,096
2017-01-10	1,059	1,068	1,043	1,063	24,600	1,063
2017-01-06	1,060	1,071	1,046	1,059	21,500	1,059
2017-01-05	1,040	1,072	1,040	1,072	48,900	1,072
2017-01-04	1,025	1,042	1,025	1,036	20,500	1,036

分割・併合履歴：なし