7713 シグマ光機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,317	1,341	1,301	1,334	13,800	1,334
2018-12-27	1,315	1,340	1,293	1,334	28,600	1,334
2018-12-26	1,190	1,256	1,182	1,225	19,000	1,225
2018-12-25	1,171	1,218	1,155	1,155	62,600	1,155
2018-12-21	1,318	1,333	1,257	1,291	50,000	1,291
2018-12-20	1,395	1,395	1,318	1,333	32,300	1,333
2018-12-19	1,421	1,457	1,392	1,407	17,900	1,407
2018-12-18	1,440	1,440	1,406	1,425	26,200	1,425
2018-12-17	1,511	1,511	1,460	1,460	18,000	1,460
2018-12-14	1,567	1,567	1,506	1,518	11,600	1,518
2018-12-13	1,525	1,580	1,525	1,567	18,500	1,567
2018-12-12	1,459	1,505	1,459	1,505	17,300	1,505
2018-12-11	1,511	1,520	1,452	1,463	29,000	1,463
2018-12-10	1,562	1,562	1,510	1,511	13,200	1,511
2018-12-07	1,600	1,600	1,562	1,562	20,700	1,562
2018-12-06	1,636	1,636	1,580	1,587	22,200	1,587
2018-12-05	1,676	1,699	1,638	1,645	33,800	1,645
2018-12-04	1,733	1,755	1,705	1,705	31,300	1,705
2018-12-03	1,658	1,780	1,636	1,760	66,500	1,760
2018-11-30	1,625	1,656	1,616	1,649	13,200	1,649
2018-11-29	1,636	1,654	1,603	1,615	16,700	1,615
2018-11-28	1,629	1,634	1,610	1,616	16,200	1,616
2018-11-27	1,652	1,653	1,621	1,638	10,000	1,638
2018-11-26	1,633	1,656	1,620	1,643	7,700	1,643
2018-11-22	1,632	1,648	1,620	1,631	2,800	1,631
2018-11-21	1,624	1,673	1,603	1,632	13,300	1,632
2018-11-20	1,657	1,689	1,635	1,642	14,700	1,642
2018-11-19	1,647	1,705	1,602	1,681	19,900	1,681
2018-11-16	1,685	1,685	1,648	1,649	10,900	1,649
2018-11-15	1,665	1,708	1,665	1,682	10,600	1,682
2018-11-14	1,667	1,683	1,662	1,669	12,500	1,669
2018-11-13	1,679	1,679	1,642	1,666	12,000	1,666
2018-11-12	1,700	1,724	1,679	1,680	14,000	1,680
2018-11-09	1,704	1,718	1,679	1,700	15,700	1,700
2018-11-08	1,749	1,749	1,711	1,711	9,900	1,711
2018-11-07	1,733	1,760	1,723	1,726	14,700	1,726
2018-11-06	1,756	1,758	1,709	1,733	9,900	1,733
2018-11-05	1,754	1,760	1,722	1,760	6,000	1,760
2018-11-02	1,752	1,767	1,721	1,754	22,300	1,754
2018-11-01	1,727	1,763	1,727	1,744	14,900	1,744
2018-10-31	1,662	1,770	1,661	1,767	19,800	1,767
2018-10-30	1,535	1,649	1,535	1,648	17,000	1,648
2018-10-29	1,641	1,641	1,573	1,575	15,900	1,575
2018-10-26	1,699	1,710	1,593	1,609	50,400	1,609
2018-10-25	1,730	1,735	1,698	1,698	32,300	1,698
2018-10-24	1,797	1,820	1,744	1,780	30,600	1,780
2018-10-23	1,792	1,865	1,786	1,804	50,700	1,804
2018-10-22	1,785	1,799	1,756	1,772	21,600	1,772
2018-10-19	1,767	1,782	1,764	1,780	8,900	1,780
2018-10-18	1,802	1,817	1,795	1,795	11,600	1,795
2018-10-17	1,795	1,832	1,794	1,814	21,500	1,814
2018-10-16	1,794	1,794	1,747	1,772	22,000	1,772
2018-10-15	1,811	1,820	1,751	1,776	28,600	1,776
2018-10-12	1,775	1,803	1,750	1,800	35,700	1,800
2018-10-11	1,763	1,810	1,756	1,802	52,600	1,802
2018-10-10	1,955	1,955	1,871	1,893	42,200	1,893
2018-10-09	1,950	1,964	1,885	1,927	104,100	1,927
2018-10-05	2,118	2,175	2,078	2,136	54,700	2,136
2018-10-04	2,165	2,165	2,061	2,118	54,100	2,118
2018-10-03	2,120	2,169	2,097	2,158	54,000	2,158
2018-10-02	2,112	2,139	2,061	2,085	65,600	2,085
2018-10-01	2,093	2,100	2,062	2,079	33,300	2,079
2018-09-28	1,963	2,053	1,963	2,047	69,100	2,047
2018-09-27	1,999	2,000	1,940	1,947	31,100	1,947
2018-09-26	1,910	2,000	1,900	1,991	44,600	1,991
2018-09-25	1,902	1,902	1,868	1,881	37,100	1,881
2018-09-21	1,888	1,899	1,841	1,859	23,300	1,859
2018-09-20	1,824	1,905	1,816	1,877	40,900	1,877
2018-09-19	1,772	1,827	1,772	1,793	60,200	1,793
2018-09-18	1,767	1,767	1,737	1,759	21,400	1,759
2018-09-14	1,753	1,789	1,751	1,772	22,200	1,772
2018-09-13	1,784	1,786	1,743	1,748	17,900	1,748
2018-09-12	1,840	1,841	1,777	1,782	19,800	1,782
2018-09-11	1,893	1,900	1,832	1,833	24,400	1,833
2018-09-10	1,944	1,945	1,882	1,903	13,600	1,903
2018-09-07	1,987	1,989	1,926	1,927	13,600	1,927
2018-09-06	1,981	2,020	1,941	1,986	11,700	1,986
2018-09-05	2,010	2,010	1,977	1,982	11,600	1,982
2018-09-04	2,014	2,019	2,003	2,019	4,200	2,019
2018-09-03	2,019	2,035	2,000	2,010	8,500	2,010
2018-08-31	2,021	2,032	2,001	2,019	7,700	2,019
2018-08-30	2,038	2,044	2,019	2,026	6,300	2,026
2018-08-29	2,002	2,032	2,002	2,018	4,700	2,018
2018-08-28	2,001	2,012	1,997	2,002	3,200	2,002
2018-08-27	1,981	2,036	1,968	1,996	15,500	1,996
2018-08-24	1,886	1,999	1,886	1,988	18,100	1,988
2018-08-23	1,887	1,923	1,883	1,888	6,700	1,888
2018-08-22	1,864	1,889	1,861	1,876	5,000	1,876
2018-08-21	1,855	1,898	1,838	1,883	13,700	1,883
2018-08-20	1,884	1,884	1,845	1,853	7,200	1,853
2018-08-17	1,873	1,897	1,842	1,853	9,600	1,853
2018-08-16	1,902	1,907	1,870	1,870	15,800	1,870
2018-08-15	1,937	1,950	1,920	1,924	13,400	1,924
2018-08-14	1,959	1,961	1,902	1,933	16,900	1,933
2018-08-13	1,970	1,970	1,931	1,957	10,900	1,957
2018-08-10	2,003	2,017	1,985	1,993	15,800	1,993
2018-08-09	2,037	2,046	2,001	2,001	5,600	2,001
2018-08-08	2,041	2,049	2,038	2,044	5,400	2,044
2018-08-07	2,021	2,050	2,015	2,041	7,100	2,041
2018-08-06	2,068	2,068	2,010	2,027	17,300	2,027
2018-08-03	2,039	2,077	2,009	2,028	15,700	2,028
2018-08-02	2,036	2,054	2,012	2,050	8,600	2,050
2018-08-01	1,984	2,059	1,979	2,052	11,100	2,052
2018-07-31	2,018	2,027	1,978	1,985	14,300	1,985
2018-07-30	2,006	2,038	1,990	2,030	15,800	2,030
2018-07-27	2,015	2,033	2,015	2,033	10,800	2,033
2018-07-26	2,030	2,048	2,017	2,023	14,500	2,023
2018-07-25	2,059	2,059	2,020	2,034	9,800	2,034
2018-07-24	2,015	2,055	2,015	2,020	14,600	2,020
2018-07-23	2,001	2,032	2,001	2,020	13,000	2,020
2018-07-20	2,062	2,092	2,037	2,051	22,700	2,051
2018-07-19	2,060	2,092	2,060	2,090	11,300	2,090
2018-07-18	2,096	2,131	2,048	2,055	20,800	2,055
2018-07-17	2,153	2,169	2,089	2,095	24,200	2,095
2018-07-13	2,010	2,179	2,010	2,176	59,600	2,176
2018-07-12	2,087	2,111	2,010	2,010	26,500	2,010
2018-07-11	2,099	2,117	1,989	2,083	51,300	2,083
2018-07-10	2,107	2,149	2,070	2,124	123,300	2,124
2018-07-09	1,856	2,005	1,822	1,994	74,200	1,994
2018-07-06	1,848	1,848	1,764	1,818	34,400	1,818
2018-07-05	1,961	1,961	1,810	1,822	37,600	1,822
2018-07-04	1,996	1,999	1,963	1,968	16,200	1,968
2018-07-03	1,972	2,010	1,953	1,997	16,900	1,997
2018-07-02	2,033	2,048	1,971	1,971	13,900	1,971
2018-06-29	1,966	2,020	1,966	2,007	5,200	2,007
2018-06-28	1,984	1,985	1,939	1,965	5,900	1,965
2018-06-27	1,984	2,007	1,962	1,984	5,100	1,984
2018-06-26	1,945	1,977	1,902	1,975	15,700	1,975
2018-06-25	2,050	2,070	1,953	1,961	26,200	1,961
2018-06-22	1,981	2,049	1,965	2,049	11,300	2,049
2018-06-21	1,989	2,014	1,982	1,982	7,300	1,982
2018-06-20	1,965	2,017	1,945	2,006	17,700	2,006
2018-06-19	2,027	2,097	1,998	2,003	20,900	2,003
2018-06-18	2,110	2,110	2,032	2,046	29,700	2,046
2018-06-15	2,177	2,177	2,112	2,125	18,400	2,125
2018-06-14	2,171	2,190	2,170	2,177	8,100	2,177
2018-06-13	2,153	2,197	2,143	2,190	10,000	2,190
2018-06-12	2,144	2,160	2,133	2,153	5,800	2,153
2018-06-11	2,170	2,189	2,140	2,144	10,200	2,144
2018-06-08	2,124	2,160	2,105	2,157	8,800	2,157
2018-06-07	2,118	2,136	2,118	2,136	5,400	2,136
2018-06-06	2,122	2,146	2,105	2,116	14,400	2,116
2018-06-05	2,161	2,171	2,138	2,155	7,600	2,155
2018-06-04	2,166	2,174	2,140	2,154	9,200	2,154
2018-06-01	2,207	2,219	2,136	2,136	23,300	2,136
2018-05-31	2,179	2,215	2,179	2,207	13,300	2,207
2018-05-30	2,174	2,212	2,160	2,174	22,600	2,174
2018-05-29	2,218	2,223	2,165	2,201	25,700	2,201
2018-05-28	2,223	2,240	2,223	2,234	8,700	2,234
2018-05-25	2,204	2,250	2,194	2,222	14,100	2,222
2018-05-24	2,264	2,264	2,207	2,237	16,300	2,237
2018-05-23	2,268	2,280	2,240	2,241	12,900	2,241
2018-05-22	2,275	2,295	2,263	2,281	12,000	2,281
2018-05-21	2,285	2,300	2,284	2,284	6,000	2,284
2018-05-18	2,297	2,310	2,294	2,296	13,300	2,296
2018-05-17	2,241	2,297	2,240	2,291	13,000	2,291
2018-05-16	2,300	2,302	2,237	2,252	28,500	2,252
2018-05-15	2,345	2,384	2,300	2,300	21,600	2,300
2018-05-14	2,388	2,403	2,330	2,330	23,900	2,330
2018-05-11	2,430	2,432	2,381	2,387	20,300	2,387
2018-05-10	2,431	2,450	2,380	2,436	30,700	2,436
2018-05-09	2,420	2,489	2,420	2,454	48,500	2,454
2018-05-08	2,351	2,417	2,351	2,414	25,800	2,414
2018-05-07	2,315	2,350	2,294	2,350	18,000	2,350
2018-05-02	2,300	2,328	2,296	2,327	11,700	2,327
2018-05-01	2,322	2,339	2,279	2,291	25,600	2,291
2018-04-27	2,366	2,370	2,329	2,343	31,800	2,343
2018-04-26	2,365	2,376	2,344	2,348	16,700	2,348
2018-04-25	2,332	2,371	2,331	2,359	17,900	2,359
2018-04-24	2,381	2,444	2,350	2,367	28,400	2,367
2018-04-23	2,317	2,386	2,317	2,373	27,000	2,373
2018-04-20	2,317	2,368	2,312	2,350	30,400	2,350
2018-04-19	2,400	2,400	2,280	2,305	92,500	2,305
2018-04-18	2,363	2,398	2,295	2,385	89,200	2,385
2018-04-17	2,487	2,524	2,359	2,386	68,100	2,386
2018-04-16	2,550	2,551	2,421	2,463	104,600	2,463
2018-04-13	2,481	2,545	2,457	2,544	114,000	2,544
2018-04-12	2,347	2,498	2,337	2,445	166,500	2,445
2018-04-11	2,397	2,404	2,261	2,347	295,900	2,347
2018-04-10	2,144	2,209	2,100	2,175	81,200	2,175
2018-04-09	2,040	2,130	2,035	2,123	51,300	2,123
2018-04-06	2,098	2,099	2,020	2,022	20,300	2,022
2018-04-05	2,070	2,085	2,018	2,070	13,800	2,070
2018-04-04	2,090	2,093	2,030	2,048	20,000	2,048
2018-04-03	2,063	2,092	2,060	2,066	17,100	2,066
2018-03-30	2,110	2,142	2,103	2,107	29,100	2,107
2018-03-29	2,037	2,093	2,000	2,080	31,300	2,080
2018-03-28	2,024	2,060	1,961	1,998	57,500	1,998
2018-03-27	2,103	2,104	2,017	2,074	30,800	2,074
2018-03-26	2,037	2,037	1,920	2,003	65,800	2,003
2018-03-23	2,153	2,172	2,082	2,104	48,200	2,104
2018-03-22	2,226	2,268	2,218	2,255	14,300	2,255
2018-03-20	2,233	2,244	2,190	2,225	28,900	2,225
2018-03-19	2,400	2,412	2,251	2,275	52,500	2,275
2018-03-16	2,345	2,394	2,335	2,387	29,700	2,387
2018-03-15	2,324	2,357	2,293	2,321	19,900	2,321
2018-03-14	2,326	2,370	2,313	2,339	31,300	2,339
2018-03-13	2,322	2,345	2,295	2,326	24,500	2,326
2018-03-12	2,270	2,319	2,231	2,294	28,800	2,294
2018-03-09	2,315	2,320	2,205	2,231	40,400	2,231
2018-03-08	2,198	2,284	2,151	2,265	48,400	2,265
2018-03-07	2,200	2,217	2,136	2,166	39,300	2,166
2018-03-06	2,225	2,264	2,198	2,200	22,800	2,200
2018-03-05	2,309	2,324	2,125	2,132	54,000	2,132
2018-03-02	2,350	2,398	2,308	2,347	73,800	2,347
2018-03-01	2,498	2,505	2,435	2,466	68,300	2,466
2018-02-28	2,401	2,503	2,388	2,498	63,600	2,498
2018-02-27	2,420	2,490	2,355	2,383	95,400	2,383
2018-02-26	2,320	2,369	2,260	2,301	45,100	2,301
2018-02-23	2,241	2,289	2,202	2,277	21,300	2,277
2018-02-22	2,311	2,332	2,230	2,236	37,200	2,236
2018-02-21	2,219	2,346	2,211	2,338	40,400	2,338
2018-02-20	2,241	2,254	2,204	2,219	12,900	2,219
2018-02-19	2,210	2,260	2,198	2,260	19,800	2,260
2018-02-16	2,125	2,193	2,111	2,160	17,400	2,160
2018-02-15	2,072	2,144	2,022	2,125	25,200	2,125
2018-02-14	2,140	2,140	1,992	2,050	44,700	2,050
2018-02-13	2,211	2,220	2,114	2,134	47,100	2,134
2018-02-09	2,020	2,197	2,017	2,182	44,700	2,182
2018-02-08	2,115	2,210	2,110	2,196	48,500	2,196
2018-02-07	2,320	2,334	2,115	2,115	74,100	2,115
2018-02-06	2,259	2,290	2,022	2,251	157,000	2,251
2018-02-05	2,332	2,397	2,327	2,373	35,100	2,373
2018-02-02	2,544	2,544	2,425	2,451	43,100	2,451
2018-02-01	2,579	2,654	2,513	2,545	53,900	2,545
2018-01-31	2,355	2,582	2,337	2,538	81,200	2,538
2018-01-30	2,610	2,610	2,473	2,505	49,100	2,505
2018-01-29	2,656	2,677	2,550	2,600	45,800	2,600
2018-01-26	2,652	2,690	2,595	2,649	67,100	2,649
2018-01-25	2,653	2,798	2,640	2,695	121,100	2,695
2018-01-24	2,589	2,722	2,582	2,652	89,400	2,652
2018-01-23	2,619	2,650	2,546	2,589	82,800	2,589
2018-01-22	2,449	2,550	2,443	2,545	89,700	2,545
2018-01-19	2,406	2,448	2,388	2,414	45,400	2,414
2018-01-18	2,431	2,500	2,431	2,456	85,500	2,456
2018-01-17	2,416	2,419	2,375	2,402	56,000	2,402
2018-01-16	2,420	2,480	2,370	2,452	138,200	2,452
2018-01-15	2,278	2,399	2,231	2,372	168,300	2,372
2018-01-12	2,151	2,215	2,132	2,210	46,400	2,210
2018-01-11	2,167	2,182	2,131	2,151	30,400	2,151
2018-01-10	2,184	2,184	2,145	2,168	20,500	2,168
2018-01-09	2,070	2,190	2,031	2,185	85,400	2,185
2018-01-05	2,085	2,086	2,048	2,070	47,300	2,070
2018-01-04	2,127	2,155	2,081	2,085	61,000	2,085

分割・併合履歴：なし