1. HOME >
  2. 株価時系列 >
  3. 7713 >
  4. 2019年

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
2019-12-301,8061,8081,7821,78630,9001,786
2019-12-271,8361,8361,8101,81517,6001,815
2019-12-261,8271,8351,8051,81331,1001,813
2019-12-251,8541,8541,8101,81339,7001,813
2019-12-241,8141,8621,8071,84762,8001,847
2019-12-231,8341,8571,7901,81466,2001,814
2019-12-201,8601,8621,7801,834100,9001,834
2019-12-191,8301,8801,8141,85570,2001,855
2019-12-181,8081,8701,8081,84699,7001,846
2019-12-171,8351,8451,7761,80879,4001,808
2019-12-161,7701,8551,7521,854140,9001,854
2019-12-131,7201,7991,7201,76967,6001,769
2019-12-121,6771,7601,6571,73077,0001,730
2019-12-111,6971,7091,6511,66483,5001,664
2019-12-101,7711,7711,6801,692128,9001,692
2019-12-091,8301,8461,7881,78843,4001,788
2019-12-061,8661,8851,8091,81386,3001,813
2019-12-051,8261,8721,8001,86780,1001,867
2019-12-041,8001,8581,7841,84379,1001,843
2019-12-031,7511,8301,7401,81670,0001,816
2019-12-021,7551,8001,7171,77967,5001,779
2019-11-291,7621,7971,7351,763152,7001,763
2019-11-281,7211,7621,7111,748119,3001,748
2019-11-271,6511,7751,6341,753189,8001,753
2019-11-261,6091,6661,6081,65795,3001,657
2019-11-251,5841,6171,5711,60073,7001,600
2019-11-221,6101,6161,5561,58574,2001,585
2019-11-211,6151,6301,5501,617135,8001,617
2019-11-201,4801,6681,4471,590286,1001,590
2019-11-191,3611,4501,3501,447202,7001,447
2019-11-181,2991,3231,2991,31713,7001,317
2019-11-151,2901,3001,2831,29119,6001,291
2019-11-141,3291,3291,3081,3088,3001,308
2019-11-131,3331,3441,3101,32634,6001,326
2019-11-121,3321,3491,3301,33336,3001,333
2019-11-111,3461,3461,3271,33023,0001,330
2019-11-081,3401,3601,3241,33029,0001,330
2019-11-071,3351,3471,3241,32922,1001,329
2019-11-061,3291,3451,3211,33525,8001,335
2019-11-051,3231,3381,3111,33530,8001,335
2019-11-011,3151,3251,3011,31213,3001,312
2019-10-311,3281,3311,3201,3288,8001,328
2019-10-301,3261,3391,3131,32813,4001,328
2019-10-291,3421,3621,3251,32645,3001,326
2019-10-281,3611,3801,3321,33762,5001,337
2019-10-251,3471,4221,3331,358127,6001,358
2019-10-241,3161,3501,3001,32359,2001,323
2019-10-231,3021,3041,2781,30442,6001,304
2019-10-211,2981,3201,2751,28747,8001,287
2019-10-181,3081,3081,2811,29847,4001,298
2019-10-171,2911,3001,2821,29932,9001,299
2019-10-161,2801,2971,2641,29740,2001,297
2019-10-151,2741,2801,2611,27522,9001,275
2019-10-111,2411,2691,2401,26015,1001,260
2019-10-101,2221,2451,2211,24517,4001,245
2019-10-091,2461,2481,2201,22817,3001,228
2019-10-081,2501,2781,2301,24641,8001,246
2019-10-071,3261,3301,3031,31419,3001,314
2019-10-041,2781,3251,2681,32529,2001,325
2019-10-031,2371,2831,2331,26413,7001,264
2019-10-021,2181,2801,2031,27824,5001,278
2019-10-011,1941,2151,1761,21316,7001,213
2019-09-301,1821,1831,1711,1826,8001,182
2019-09-271,1851,1991,1801,18212,7001,182
2019-09-261,1511,1731,1511,1697,7001,169
2019-09-251,1661,1671,1451,1488,7001,148
2019-09-241,1731,1731,1521,1545,2001,154
2019-09-201,1651,1681,1641,1646,3001,164
2019-09-191,1721,1771,1651,1656,9001,165
2019-09-181,1681,1981,1601,16819,0001,168
2019-09-171,1801,1801,1461,15011,6001,150
2019-09-131,1831,1831,1761,1786,3001,178
2019-09-121,1801,1861,1731,1755,9001,175
2019-09-111,1661,1751,1641,1735,6001,173
2019-09-101,1701,1811,1541,16310,3001,163
2019-09-091,1451,1551,1431,1533,5001,153
2019-09-061,1401,1431,1401,1417001,141
2019-09-051,1251,1411,1251,1389,2001,138
2019-09-041,1291,1291,1251,1262,1001,126
2019-09-031,1201,1301,1201,1293,1001,129
2019-09-021,1171,1201,1091,1201,6001,120
2019-08-301,1191,1271,1181,1215,4001,121
2019-08-291,1191,1201,1041,1148,1001,114
2019-08-281,1141,1191,1131,1191,3001,119
2019-08-271,1101,1221,1101,1121,3001,112
2019-08-261,1041,1121,0901,1074,5001,107
2019-08-231,1211,1291,1211,1259001,125
2019-08-221,1321,1321,1151,1152,3001,115
2019-08-211,1031,1321,1031,1323,3001,132
2019-08-201,0941,1501,0931,1039,3001,103
2019-08-191,0971,1021,0901,0945,8001,094
2019-08-161,1121,1121,0971,0972,5001,097
2019-08-151,0881,0991,0801,09511,5001,095
2019-08-141,1411,1411,1201,1202,6001,120
2019-08-131,1211,1271,1081,1226,8001,122
2019-08-091,1401,1431,1341,1404,4001,140
2019-08-081,1331,1441,1241,1355,6001,135
2019-08-071,1481,1481,1281,1321,0001,132
2019-08-061,1011,1301,0881,12113,8001,121
2019-08-051,1481,1481,1181,1217,2001,121
2019-08-021,1701,1711,1481,15912,8001,159
2019-08-011,1781,1871,1781,1814,2001,181
2019-07-311,1831,1921,1751,1923,2001,192
2019-07-301,1791,1961,1781,1897,4001,189
2019-07-291,1831,1831,1761,1814,7001,181
2019-07-261,1921,1931,1781,1836,9001,183
2019-07-251,1791,1951,1751,1929,3001,192
2019-07-241,1811,1991,1741,1749,1001,174
2019-07-231,1721,1951,1701,17713,1001,177
2019-07-221,1711,1781,1611,1626,0001,162
2019-07-191,1701,1701,1581,16317,8001,163
2019-07-181,1801,1801,1601,1657,2001,165
2019-07-171,2151,2151,1831,19020,0001,190
2019-07-161,2201,2271,2151,21510,9001,215
2019-07-121,2881,2881,2241,22414,6001,224
2019-07-111,2291,2301,2121,2289,8001,228
2019-07-101,2291,2381,2281,2307,3001,230
2019-07-091,2241,2391,2191,22824,9001,228
2019-07-081,2961,2961,2711,28416,9001,284
2019-07-051,2701,2871,2651,2875,4001,287
2019-07-041,2551,2701,2491,27011,3001,270
2019-07-031,2361,2501,2271,2504,1001,250
2019-07-021,2401,2581,2401,2535,7001,253
2019-07-011,2351,2451,2301,2319,0001,231
2019-06-281,2331,2351,2081,2175,2001,217
2019-06-271,2251,2341,2251,2291,3001,229
2019-06-261,2101,2171,2081,2104,7001,210
2019-06-251,2271,2341,2151,2186,1001,218
2019-06-241,2341,2341,2231,2232,3001,223
2019-06-211,2341,2461,2151,2359,7001,235
2019-06-201,2171,2451,2171,2355,6001,235
2019-06-191,2221,2361,2121,2177,7001,217
2019-06-181,2341,2381,2161,2176,8001,217
2019-06-171,2791,2791,2411,2447,2001,244
2019-06-141,2571,2751,2571,2729,0001,272
2019-06-131,2911,2911,2561,26811,6001,268
2019-06-121,2631,2951,2611,29116,6001,291
2019-06-111,2201,2621,2201,26118,1001,261
2019-06-101,2111,2141,1911,20414,4001,204
2019-06-071,1771,2081,1711,20814,8001,208
2019-06-061,1801,1801,1661,1665,5001,166
2019-06-051,1591,1791,1501,17916,0001,179
2019-06-041,1201,1431,1081,13014,3001,130
2019-06-031,1801,1861,1231,12319,5001,123
2019-05-311,2091,2091,1801,18011,5001,180
2019-05-301,2141,2141,1931,19311,8001,193
2019-05-291,2261,2271,2091,21114,1001,211
2019-05-281,2371,2581,2371,24510,8001,245
2019-05-271,2401,2511,2321,23210,5001,232
2019-05-241,2531,2531,2221,24412,3001,244
2019-05-231,2751,2751,2431,25613,3001,256
2019-05-221,2731,2891,2651,27316,1001,273
2019-05-211,2811,2861,2681,27213,7001,272
2019-05-201,2971,3121,2821,28310,1001,283
2019-05-171,3151,3271,2971,29714,0001,297
2019-05-161,3301,3301,2921,31513,0001,315
2019-05-151,3291,3291,3011,32613,7001,326
2019-05-141,2951,3301,2801,30012,7001,300
2019-05-131,3121,3211,3111,3217,1001,321
2019-05-101,3181,3391,3011,31410,2001,314
2019-05-091,3501,3501,3111,3159,8001,315
2019-05-081,3491,3501,3351,3433,6001,343
2019-05-071,3531,3561,3481,3544,0001,354
2019-04-261,3431,3531,3241,3427,4001,342
2019-04-251,3281,3601,3281,34214,1001,342
2019-04-241,3331,3331,3141,31612,1001,316
2019-04-231,3311,3341,3211,32117,1001,321
2019-04-221,3581,3581,3351,33511,4001,335
2019-04-191,3771,3811,3551,35815,1001,358
2019-04-181,3901,3921,3741,3749,4001,374
2019-04-171,4011,4031,3901,3904,3001,390
2019-04-161,4081,4101,3861,39414,0001,394
2019-04-151,4001,4031,3931,40024,2001,400
2019-04-121,3821,4001,3701,39117,8001,391
2019-04-111,4491,5361,3811,38491,4001,384
2019-04-101,3951,4021,3821,39333,6001,393
2019-04-091,3801,4201,3801,407103,8001,407
2019-04-081,5541,5541,5061,52330,9001,523
2019-04-051,4431,4841,4251,48416,8001,484
2019-04-041,4441,4631,4301,4325,9001,432
2019-04-031,4201,4441,4161,4449,2001,444
2019-04-021,4241,4421,4201,4277,4001,427
2019-04-011,4271,4301,4071,4117,1001,411
2019-03-291,4111,4301,4071,4078,2001,407
2019-03-281,4281,4281,3971,41412,0001,414
2019-03-271,4111,4311,4051,4298,8001,429
2019-03-261,4241,4371,4051,40511,5001,405
2019-03-251,4021,4291,3881,41213,8001,412
2019-03-221,4391,4701,4371,4709,1001,470
2019-03-201,3941,4501,3941,44615,4001,446
2019-03-191,4011,4121,3921,39217,4001,392
2019-03-181,4571,4571,3961,40146,2001,401
2019-03-151,4531,4651,4311,4407,8001,440
2019-03-141,4901,4901,4341,46611,2001,466
2019-03-131,4301,4741,4281,47419,1001,474
2019-03-121,4051,4531,4051,4288,7001,428
2019-03-111,4301,4411,3801,38612,5001,386
2019-03-081,4161,4421,4151,43217,8001,432
2019-03-071,4951,4951,4591,4769,0001,476
2019-03-061,4961,5061,4811,4988,4001,498
2019-03-051,5111,5251,4811,49712,8001,497
2019-03-041,5301,5321,5111,52010,8001,520
2019-03-011,5101,5301,4941,51012,5001,510
2019-02-281,5351,5351,5051,51311,8001,513
2019-02-271,4841,5421,4711,53519,4001,535
2019-02-261,4941,4941,4551,4838,6001,483
2019-02-251,4801,4821,4701,4783,0001,478
2019-02-221,4641,4751,4511,4738,4001,473
2019-02-211,4831,4981,4651,46716,2001,467
2019-02-201,4451,4901,4281,48026,9001,480
2019-02-191,4181,4301,4101,4306,7001,430
2019-02-181,4171,4501,4141,41713,4001,417
2019-02-151,4301,4301,4041,4048,1001,404
2019-02-141,4111,4221,3961,42210,8001,422
2019-02-131,3771,4061,3771,3969,1001,396
2019-02-121,4091,4091,3761,3778,2001,377
2019-02-081,3821,3861,3461,36113,6001,361
2019-02-071,4171,4171,3861,38712,3001,387
2019-02-061,4181,4201,4051,4176,6001,417
2019-02-051,4141,4251,4051,41510,2001,415
2019-02-041,3801,4091,3701,39611,8001,396
2019-02-011,3881,4101,3761,3769,9001,376
2019-01-311,3821,3951,3581,38120,4001,381
2019-01-301,4231,4231,3691,38117,1001,381
2019-01-291,4091,4151,3521,40628,7001,406
2019-01-281,4181,4471,3861,43933,8001,439
2019-01-251,3151,3801,3081,38018,5001,380
2019-01-241,3011,3101,2971,3106,6001,310
2019-01-231,3151,3301,2951,30116,9001,301
2019-01-221,3221,3221,3131,3155,8001,315
2019-01-211,3471,3471,3151,32512,4001,325
2019-01-181,3101,3291,2851,30815,3001,308
2019-01-171,3281,3281,2811,29012,8001,290
2019-01-161,3451,3481,3131,31313,7001,313
2019-01-151,2811,3241,2551,31527,3001,315
2019-01-111,3041,3761,3041,36421,9001,364
2019-01-101,3251,3321,3041,30613,3001,306
2019-01-091,3251,3491,3151,32511,7001,325
2019-01-081,3321,3321,3131,3226,2001,322
2019-01-071,3301,3381,3071,30710,3001,307
2019-01-041,2501,2791,2101,26227,1001,262

分割・併合履歴 ： なし