7713 シグマ光機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,806	1,808	1,782	1,786	30,900	1,786
2019-12-27	1,836	1,836	1,810	1,815	17,600	1,815
2019-12-26	1,827	1,835	1,805	1,813	31,100	1,813
2019-12-25	1,854	1,854	1,810	1,813	39,700	1,813
2019-12-24	1,814	1,862	1,807	1,847	62,800	1,847
2019-12-23	1,834	1,857	1,790	1,814	66,200	1,814
2019-12-20	1,860	1,862	1,780	1,834	100,900	1,834
2019-12-19	1,830	1,880	1,814	1,855	70,200	1,855
2019-12-18	1,808	1,870	1,808	1,846	99,700	1,846
2019-12-17	1,835	1,845	1,776	1,808	79,400	1,808
2019-12-16	1,770	1,855	1,752	1,854	140,900	1,854
2019-12-13	1,720	1,799	1,720	1,769	67,600	1,769
2019-12-12	1,677	1,760	1,657	1,730	77,000	1,730
2019-12-11	1,697	1,709	1,651	1,664	83,500	1,664
2019-12-10	1,771	1,771	1,680	1,692	128,900	1,692
2019-12-09	1,830	1,846	1,788	1,788	43,400	1,788
2019-12-06	1,866	1,885	1,809	1,813	86,300	1,813
2019-12-05	1,826	1,872	1,800	1,867	80,100	1,867
2019-12-04	1,800	1,858	1,784	1,843	79,100	1,843
2019-12-03	1,751	1,830	1,740	1,816	70,000	1,816
2019-12-02	1,755	1,800	1,717	1,779	67,500	1,779
2019-11-29	1,762	1,797	1,735	1,763	152,700	1,763
2019-11-28	1,721	1,762	1,711	1,748	119,300	1,748
2019-11-27	1,651	1,775	1,634	1,753	189,800	1,753
2019-11-26	1,609	1,666	1,608	1,657	95,300	1,657
2019-11-25	1,584	1,617	1,571	1,600	73,700	1,600
2019-11-22	1,610	1,616	1,556	1,585	74,200	1,585
2019-11-21	1,615	1,630	1,550	1,617	135,800	1,617
2019-11-20	1,480	1,668	1,447	1,590	286,100	1,590
2019-11-19	1,361	1,450	1,350	1,447	202,700	1,447
2019-11-18	1,299	1,323	1,299	1,317	13,700	1,317
2019-11-15	1,290	1,300	1,283	1,291	19,600	1,291
2019-11-14	1,329	1,329	1,308	1,308	8,300	1,308
2019-11-13	1,333	1,344	1,310	1,326	34,600	1,326
2019-11-12	1,332	1,349	1,330	1,333	36,300	1,333
2019-11-11	1,346	1,346	1,327	1,330	23,000	1,330
2019-11-08	1,340	1,360	1,324	1,330	29,000	1,330
2019-11-07	1,335	1,347	1,324	1,329	22,100	1,329
2019-11-06	1,329	1,345	1,321	1,335	25,800	1,335
2019-11-05	1,323	1,338	1,311	1,335	30,800	1,335
2019-11-01	1,315	1,325	1,301	1,312	13,300	1,312
2019-10-31	1,328	1,331	1,320	1,328	8,800	1,328
2019-10-30	1,326	1,339	1,313	1,328	13,400	1,328
2019-10-29	1,342	1,362	1,325	1,326	45,300	1,326
2019-10-28	1,361	1,380	1,332	1,337	62,500	1,337
2019-10-25	1,347	1,422	1,333	1,358	127,600	1,358
2019-10-24	1,316	1,350	1,300	1,323	59,200	1,323
2019-10-23	1,302	1,304	1,278	1,304	42,600	1,304
2019-10-21	1,298	1,320	1,275	1,287	47,800	1,287
2019-10-18	1,308	1,308	1,281	1,298	47,400	1,298
2019-10-17	1,291	1,300	1,282	1,299	32,900	1,299
2019-10-16	1,280	1,297	1,264	1,297	40,200	1,297
2019-10-15	1,274	1,280	1,261	1,275	22,900	1,275
2019-10-11	1,241	1,269	1,240	1,260	15,100	1,260
2019-10-10	1,222	1,245	1,221	1,245	17,400	1,245
2019-10-09	1,246	1,248	1,220	1,228	17,300	1,228
2019-10-08	1,250	1,278	1,230	1,246	41,800	1,246
2019-10-07	1,326	1,330	1,303	1,314	19,300	1,314
2019-10-04	1,278	1,325	1,268	1,325	29,200	1,325
2019-10-03	1,237	1,283	1,233	1,264	13,700	1,264
2019-10-02	1,218	1,280	1,203	1,278	24,500	1,278
2019-10-01	1,194	1,215	1,176	1,213	16,700	1,213
2019-09-30	1,182	1,183	1,171	1,182	6,800	1,182
2019-09-27	1,185	1,199	1,180	1,182	12,700	1,182
2019-09-26	1,151	1,173	1,151	1,169	7,700	1,169
2019-09-25	1,166	1,167	1,145	1,148	8,700	1,148
2019-09-24	1,173	1,173	1,152	1,154	5,200	1,154
2019-09-20	1,165	1,168	1,164	1,164	6,300	1,164
2019-09-19	1,172	1,177	1,165	1,165	6,900	1,165
2019-09-18	1,168	1,198	1,160	1,168	19,000	1,168
2019-09-17	1,180	1,180	1,146	1,150	11,600	1,150
2019-09-13	1,183	1,183	1,176	1,178	6,300	1,178
2019-09-12	1,180	1,186	1,173	1,175	5,900	1,175
2019-09-11	1,166	1,175	1,164	1,173	5,600	1,173
2019-09-10	1,170	1,181	1,154	1,163	10,300	1,163
2019-09-09	1,145	1,155	1,143	1,153	3,500	1,153
2019-09-06	1,140	1,143	1,140	1,141	700	1,141
2019-09-05	1,125	1,141	1,125	1,138	9,200	1,138
2019-09-04	1,129	1,129	1,125	1,126	2,100	1,126
2019-09-03	1,120	1,130	1,120	1,129	3,100	1,129
2019-09-02	1,117	1,120	1,109	1,120	1,600	1,120
2019-08-30	1,119	1,127	1,118	1,121	5,400	1,121
2019-08-29	1,119	1,120	1,104	1,114	8,100	1,114
2019-08-28	1,114	1,119	1,113	1,119	1,300	1,119
2019-08-27	1,110	1,122	1,110	1,112	1,300	1,112
2019-08-26	1,104	1,112	1,090	1,107	4,500	1,107
2019-08-23	1,121	1,129	1,121	1,125	900	1,125
2019-08-22	1,132	1,132	1,115	1,115	2,300	1,115
2019-08-21	1,103	1,132	1,103	1,132	3,300	1,132
2019-08-20	1,094	1,150	1,093	1,103	9,300	1,103
2019-08-19	1,097	1,102	1,090	1,094	5,800	1,094
2019-08-16	1,112	1,112	1,097	1,097	2,500	1,097
2019-08-15	1,088	1,099	1,080	1,095	11,500	1,095
2019-08-14	1,141	1,141	1,120	1,120	2,600	1,120
2019-08-13	1,121	1,127	1,108	1,122	6,800	1,122
2019-08-09	1,140	1,143	1,134	1,140	4,400	1,140
2019-08-08	1,133	1,144	1,124	1,135	5,600	1,135
2019-08-07	1,148	1,148	1,128	1,132	1,000	1,132
2019-08-06	1,101	1,130	1,088	1,121	13,800	1,121
2019-08-05	1,148	1,148	1,118	1,121	7,200	1,121
2019-08-02	1,170	1,171	1,148	1,159	12,800	1,159
2019-08-01	1,178	1,187	1,178	1,181	4,200	1,181
2019-07-31	1,183	1,192	1,175	1,192	3,200	1,192
2019-07-30	1,179	1,196	1,178	1,189	7,400	1,189
2019-07-29	1,183	1,183	1,176	1,181	4,700	1,181
2019-07-26	1,192	1,193	1,178	1,183	6,900	1,183
2019-07-25	1,179	1,195	1,175	1,192	9,300	1,192
2019-07-24	1,181	1,199	1,174	1,174	9,100	1,174
2019-07-23	1,172	1,195	1,170	1,177	13,100	1,177
2019-07-22	1,171	1,178	1,161	1,162	6,000	1,162
2019-07-19	1,170	1,170	1,158	1,163	17,800	1,163
2019-07-18	1,180	1,180	1,160	1,165	7,200	1,165
2019-07-17	1,215	1,215	1,183	1,190	20,000	1,190
2019-07-16	1,220	1,227	1,215	1,215	10,900	1,215
2019-07-12	1,288	1,288	1,224	1,224	14,600	1,224
2019-07-11	1,229	1,230	1,212	1,228	9,800	1,228
2019-07-10	1,229	1,238	1,228	1,230	7,300	1,230
2019-07-09	1,224	1,239	1,219	1,228	24,900	1,228
2019-07-08	1,296	1,296	1,271	1,284	16,900	1,284
2019-07-05	1,270	1,287	1,265	1,287	5,400	1,287
2019-07-04	1,255	1,270	1,249	1,270	11,300	1,270
2019-07-03	1,236	1,250	1,227	1,250	4,100	1,250
2019-07-02	1,240	1,258	1,240	1,253	5,700	1,253
2019-07-01	1,235	1,245	1,230	1,231	9,000	1,231
2019-06-28	1,233	1,235	1,208	1,217	5,200	1,217
2019-06-27	1,225	1,234	1,225	1,229	1,300	1,229
2019-06-26	1,210	1,217	1,208	1,210	4,700	1,210
2019-06-25	1,227	1,234	1,215	1,218	6,100	1,218
2019-06-24	1,234	1,234	1,223	1,223	2,300	1,223
2019-06-21	1,234	1,246	1,215	1,235	9,700	1,235
2019-06-20	1,217	1,245	1,217	1,235	5,600	1,235
2019-06-19	1,222	1,236	1,212	1,217	7,700	1,217
2019-06-18	1,234	1,238	1,216	1,217	6,800	1,217
2019-06-17	1,279	1,279	1,241	1,244	7,200	1,244
2019-06-14	1,257	1,275	1,257	1,272	9,000	1,272
2019-06-13	1,291	1,291	1,256	1,268	11,600	1,268
2019-06-12	1,263	1,295	1,261	1,291	16,600	1,291
2019-06-11	1,220	1,262	1,220	1,261	18,100	1,261
2019-06-10	1,211	1,214	1,191	1,204	14,400	1,204
2019-06-07	1,177	1,208	1,171	1,208	14,800	1,208
2019-06-06	1,180	1,180	1,166	1,166	5,500	1,166
2019-06-05	1,159	1,179	1,150	1,179	16,000	1,179
2019-06-04	1,120	1,143	1,108	1,130	14,300	1,130
2019-06-03	1,180	1,186	1,123	1,123	19,500	1,123
2019-05-31	1,209	1,209	1,180	1,180	11,500	1,180
2019-05-30	1,214	1,214	1,193	1,193	11,800	1,193
2019-05-29	1,226	1,227	1,209	1,211	14,100	1,211
2019-05-28	1,237	1,258	1,237	1,245	10,800	1,245
2019-05-27	1,240	1,251	1,232	1,232	10,500	1,232
2019-05-24	1,253	1,253	1,222	1,244	12,300	1,244
2019-05-23	1,275	1,275	1,243	1,256	13,300	1,256
2019-05-22	1,273	1,289	1,265	1,273	16,100	1,273
2019-05-21	1,281	1,286	1,268	1,272	13,700	1,272
2019-05-20	1,297	1,312	1,282	1,283	10,100	1,283
2019-05-17	1,315	1,327	1,297	1,297	14,000	1,297
2019-05-16	1,330	1,330	1,292	1,315	13,000	1,315
2019-05-15	1,329	1,329	1,301	1,326	13,700	1,326
2019-05-14	1,295	1,330	1,280	1,300	12,700	1,300
2019-05-13	1,312	1,321	1,311	1,321	7,100	1,321
2019-05-10	1,318	1,339	1,301	1,314	10,200	1,314
2019-05-09	1,350	1,350	1,311	1,315	9,800	1,315
2019-05-08	1,349	1,350	1,335	1,343	3,600	1,343
2019-05-07	1,353	1,356	1,348	1,354	4,000	1,354
2019-04-26	1,343	1,353	1,324	1,342	7,400	1,342
2019-04-25	1,328	1,360	1,328	1,342	14,100	1,342
2019-04-24	1,333	1,333	1,314	1,316	12,100	1,316
2019-04-23	1,331	1,334	1,321	1,321	17,100	1,321
2019-04-22	1,358	1,358	1,335	1,335	11,400	1,335
2019-04-19	1,377	1,381	1,355	1,358	15,100	1,358
2019-04-18	1,390	1,392	1,374	1,374	9,400	1,374
2019-04-17	1,401	1,403	1,390	1,390	4,300	1,390
2019-04-16	1,408	1,410	1,386	1,394	14,000	1,394
2019-04-15	1,400	1,403	1,393	1,400	24,200	1,400
2019-04-12	1,382	1,400	1,370	1,391	17,800	1,391
2019-04-11	1,449	1,536	1,381	1,384	91,400	1,384
2019-04-10	1,395	1,402	1,382	1,393	33,600	1,393
2019-04-09	1,380	1,420	1,380	1,407	103,800	1,407
2019-04-08	1,554	1,554	1,506	1,523	30,900	1,523
2019-04-05	1,443	1,484	1,425	1,484	16,800	1,484
2019-04-04	1,444	1,463	1,430	1,432	5,900	1,432
2019-04-03	1,420	1,444	1,416	1,444	9,200	1,444
2019-04-02	1,424	1,442	1,420	1,427	7,400	1,427
2019-04-01	1,427	1,430	1,407	1,411	7,100	1,411
2019-03-29	1,411	1,430	1,407	1,407	8,200	1,407
2019-03-28	1,428	1,428	1,397	1,414	12,000	1,414
2019-03-27	1,411	1,431	1,405	1,429	8,800	1,429
2019-03-26	1,424	1,437	1,405	1,405	11,500	1,405
2019-03-25	1,402	1,429	1,388	1,412	13,800	1,412
2019-03-22	1,439	1,470	1,437	1,470	9,100	1,470
2019-03-20	1,394	1,450	1,394	1,446	15,400	1,446
2019-03-19	1,401	1,412	1,392	1,392	17,400	1,392
2019-03-18	1,457	1,457	1,396	1,401	46,200	1,401
2019-03-15	1,453	1,465	1,431	1,440	7,800	1,440
2019-03-14	1,490	1,490	1,434	1,466	11,200	1,466
2019-03-13	1,430	1,474	1,428	1,474	19,100	1,474
2019-03-12	1,405	1,453	1,405	1,428	8,700	1,428
2019-03-11	1,430	1,441	1,380	1,386	12,500	1,386
2019-03-08	1,416	1,442	1,415	1,432	17,800	1,432
2019-03-07	1,495	1,495	1,459	1,476	9,000	1,476
2019-03-06	1,496	1,506	1,481	1,498	8,400	1,498
2019-03-05	1,511	1,525	1,481	1,497	12,800	1,497
2019-03-04	1,530	1,532	1,511	1,520	10,800	1,520
2019-03-01	1,510	1,530	1,494	1,510	12,500	1,510
2019-02-28	1,535	1,535	1,505	1,513	11,800	1,513
2019-02-27	1,484	1,542	1,471	1,535	19,400	1,535
2019-02-26	1,494	1,494	1,455	1,483	8,600	1,483
2019-02-25	1,480	1,482	1,470	1,478	3,000	1,478
2019-02-22	1,464	1,475	1,451	1,473	8,400	1,473
2019-02-21	1,483	1,498	1,465	1,467	16,200	1,467
2019-02-20	1,445	1,490	1,428	1,480	26,900	1,480
2019-02-19	1,418	1,430	1,410	1,430	6,700	1,430
2019-02-18	1,417	1,450	1,414	1,417	13,400	1,417
2019-02-15	1,430	1,430	1,404	1,404	8,100	1,404
2019-02-14	1,411	1,422	1,396	1,422	10,800	1,422
2019-02-13	1,377	1,406	1,377	1,396	9,100	1,396
2019-02-12	1,409	1,409	1,376	1,377	8,200	1,377
2019-02-08	1,382	1,386	1,346	1,361	13,600	1,361
2019-02-07	1,417	1,417	1,386	1,387	12,300	1,387
2019-02-06	1,418	1,420	1,405	1,417	6,600	1,417
2019-02-05	1,414	1,425	1,405	1,415	10,200	1,415
2019-02-04	1,380	1,409	1,370	1,396	11,800	1,396
2019-02-01	1,388	1,410	1,376	1,376	9,900	1,376
2019-01-31	1,382	1,395	1,358	1,381	20,400	1,381
2019-01-30	1,423	1,423	1,369	1,381	17,100	1,381
2019-01-29	1,409	1,415	1,352	1,406	28,700	1,406
2019-01-28	1,418	1,447	1,386	1,439	33,800	1,439
2019-01-25	1,315	1,380	1,308	1,380	18,500	1,380
2019-01-24	1,301	1,310	1,297	1,310	6,600	1,310
2019-01-23	1,315	1,330	1,295	1,301	16,900	1,301
2019-01-22	1,322	1,322	1,313	1,315	5,800	1,315
2019-01-21	1,347	1,347	1,315	1,325	12,400	1,325
2019-01-18	1,310	1,329	1,285	1,308	15,300	1,308
2019-01-17	1,328	1,328	1,281	1,290	12,800	1,290
2019-01-16	1,345	1,348	1,313	1,313	13,700	1,313
2019-01-15	1,281	1,324	1,255	1,315	27,300	1,315
2019-01-11	1,304	1,376	1,304	1,364	21,900	1,364
2019-01-10	1,325	1,332	1,304	1,306	13,300	1,306
2019-01-09	1,325	1,349	1,315	1,325	11,700	1,325
2019-01-08	1,332	1,332	1,313	1,322	6,200	1,322
2019-01-07	1,330	1,338	1,307	1,307	10,300	1,307
2019-01-04	1,250	1,279	1,210	1,262	27,100	1,262

分割・併合履歴：なし