7713 シグマ光機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,181	1,203	1,175	1,203	11,100	1,203
2020-12-29	1,177	1,192	1,177	1,192	8,700	1,192
2020-12-28	1,175	1,194	1,175	1,187	17,600	1,187
2020-12-25	1,200	1,201	1,180	1,184	22,800	1,184
2020-12-24	1,207	1,213	1,192	1,200	12,400	1,200
2020-12-23	1,204	1,225	1,180	1,199	25,400	1,199
2020-12-22	1,236	1,240	1,208	1,209	16,600	1,209
2020-12-21	1,232	1,250	1,229	1,250	12,100	1,250
2020-12-18	1,230	1,250	1,224	1,238	19,000	1,238
2020-12-17	1,231	1,231	1,210	1,213	17,400	1,213
2020-12-16	1,243	1,246	1,229	1,233	10,900	1,233
2020-12-15	1,255	1,256	1,234	1,242	13,700	1,242
2020-12-14	1,241	1,260	1,241	1,260	15,400	1,260
2020-12-11	1,250	1,250	1,235	1,241	2,800	1,241
2020-12-10	1,252	1,260	1,246	1,253	5,900	1,253
2020-12-09	1,264	1,278	1,245	1,249	5,200	1,249
2020-12-08	1,233	1,256	1,212	1,240	10,400	1,240
2020-12-07	1,280	1,281	1,195	1,210	26,500	1,210
2020-12-04	1,271	1,277	1,255	1,264	11,500	1,264
2020-12-03	1,280	1,280	1,268	1,271	2,400	1,271
2020-12-02	1,278	1,291	1,265	1,266	19,200	1,266
2020-12-01	1,272	1,280	1,265	1,269	7,800	1,269
2020-11-30	1,282	1,295	1,270	1,282	12,200	1,282
2020-11-27	1,270	1,282	1,257	1,282	13,800	1,282
2020-11-26	1,264	1,296	1,264	1,295	12,800	1,295
2020-11-25	1,299	1,299	1,247	1,266	14,300	1,266
2020-11-24	1,271	1,288	1,271	1,273	8,000	1,273
2020-11-20	1,254	1,270	1,254	1,265	2,300	1,265
2020-11-19	1,260	1,274	1,254	1,254	7,200	1,254
2020-11-18	1,248	1,262	1,248	1,257	5,200	1,257
2020-11-17	1,265	1,265	1,246	1,262	5,200	1,262
2020-11-16	1,265	1,265	1,251	1,265	5,500	1,265
2020-11-13	1,265	1,265	1,255	1,258	2,900	1,258
2020-11-12	1,260	1,267	1,255	1,267	4,500	1,267
2020-11-11	1,257	1,260	1,249	1,260	5,500	1,260
2020-11-10	1,257	1,257	1,230	1,237	14,400	1,237
2020-11-09	1,226	1,238	1,221	1,234	9,100	1,234
2020-11-06	1,224	1,227	1,215	1,226	6,300	1,226
2020-11-05	1,218	1,218	1,198	1,218	4,900	1,218
2020-11-04	1,171	1,218	1,171	1,198	8,000	1,198
2020-11-02	1,197	1,197	1,165	1,165	6,900	1,165
2020-10-30	1,193	1,198	1,170	1,171	7,400	1,171
2020-10-29	1,176	1,194	1,167	1,192	8,900	1,192
2020-10-28	1,235	1,235	1,196	1,201	14,900	1,201
2020-10-27	1,210	1,235	1,207	1,235	3,600	1,235
2020-10-26	1,223	1,239	1,222	1,225	4,600	1,225
2020-10-23	1,255	1,255	1,190	1,235	26,400	1,235
2020-10-22	1,273	1,273	1,255	1,255	4,800	1,255
2020-10-21	1,259	1,273	1,252	1,273	7,200	1,273
2020-10-20	1,252	1,263	1,240	1,252	11,600	1,252
2020-10-19	1,256	1,265	1,255	1,261	6,600	1,261
2020-10-16	1,289	1,289	1,250	1,261	10,000	1,261
2020-10-15	1,294	1,294	1,280	1,290	8,600	1,290
2020-10-14	1,272	1,296	1,258	1,288	10,100	1,288
2020-10-13	1,260	1,273	1,253	1,256	11,100	1,256
2020-10-12	1,278	1,290	1,265	1,265	19,200	1,265
2020-10-09	1,300	1,303	1,288	1,292	18,500	1,292
2020-10-08	1,328	1,328	1,297	1,298	16,900	1,298
2020-10-07	1,305	1,315	1,282	1,305	16,900	1,305
2020-10-06	1,326	1,338	1,293	1,306	32,000	1,306
2020-10-05	1,283	1,309	1,283	1,309	27,100	1,309
2020-10-02	1,274	1,274	1,252	1,253	21,200	1,253
2020-09-30	1,290	1,298	1,251	1,260	42,800	1,260
2020-09-29	1,319	1,328	1,272	1,291	46,200	1,291
2020-09-28	1,386	1,386	1,252	1,303	199,500	1,303
2020-09-25	1,118	1,125	1,108	1,117	8,500	1,117
2020-09-24	1,121	1,125	1,115	1,118	8,800	1,118
2020-09-23	1,137	1,141	1,126	1,131	11,600	1,131
2020-09-18	1,126	1,134	1,118	1,134	12,200	1,134
2020-09-17	1,124	1,135	1,123	1,126	8,100	1,126
2020-09-16	1,106	1,133	1,106	1,133	6,200	1,133
2020-09-15	1,105	1,114	1,101	1,106	6,500	1,106
2020-09-14	1,088	1,103	1,085	1,099	6,700	1,099
2020-09-11	1,075	1,088	1,071	1,088	5,900	1,088
2020-09-10	1,075	1,078	1,074	1,075	3,100	1,075
2020-09-09	1,082	1,083	1,068	1,074	18,700	1,074
2020-09-08	1,071	1,090	1,066	1,082	16,300	1,082
2020-09-07	1,071	1,081	1,068	1,071	8,700	1,071
2020-09-04	1,060	1,077	1,060	1,070	13,100	1,070
2020-09-03	1,070	1,080	1,067	1,079	8,000	1,079
2020-09-02	1,094	1,094	1,060	1,070	12,700	1,070
2020-09-01	1,076	1,096	1,072	1,077	8,800	1,077
2020-08-31	1,075	1,080	1,072	1,072	12,000	1,072
2020-08-28	1,080	1,103	1,072	1,072	8,400	1,072
2020-08-27	1,083	1,083	1,066	1,072	5,500	1,072
2020-08-26	1,068	1,074	1,065	1,074	4,300	1,074
2020-08-25	1,070	1,073	1,056	1,067	5,400	1,067
2020-08-24	1,080	1,080	1,060	1,068	9,900	1,068
2020-08-21	1,080	1,083	1,069	1,074	5,600	1,074
2020-08-20	1,076	1,078	1,074	1,078	2,600	1,078
2020-08-19	1,089	1,100	1,079	1,081	7,700	1,081
2020-08-18	1,107	1,108	1,088	1,091	4,000	1,091
2020-08-17	1,119	1,119	1,093	1,101	4,300	1,101
2020-08-14	1,129	1,129	1,117	1,119	2,800	1,119
2020-08-13	1,134	1,134	1,113	1,119	6,400	1,119
2020-08-12	1,118	1,129	1,095	1,118	4,300	1,118
2020-08-11	1,100	1,139	1,094	1,118	12,200	1,118
2020-08-07	1,061	1,091	1,048	1,085	10,900	1,085
2020-08-06	1,055	1,060	1,050	1,053	1,900	1,053
2020-08-05	1,041	1,065	1,041	1,055	10,400	1,055
2020-08-04	1,042	1,043	1,036	1,041	3,200	1,041
2020-08-03	1,029	1,042	1,015	1,033	5,100	1,033
2020-07-31	1,055	1,055	1,013	1,029	10,200	1,029
2020-07-30	1,065	1,065	1,048	1,055	2,900	1,055
2020-07-29	1,054	1,066	1,041	1,066	10,200	1,066
2020-07-28	1,067	1,067	1,052	1,052	4,600	1,052
2020-07-27	1,053	1,061	1,049	1,051	5,500	1,051
2020-07-22	1,061	1,069	1,053	1,067	7,800	1,067
2020-07-21	1,057	1,067	1,053	1,065	7,300	1,065
2020-07-20	1,065	1,066	1,052	1,055	7,300	1,055
2020-07-17	1,067	1,072	1,052	1,052	9,100	1,052
2020-07-16	1,066	1,077	1,066	1,067	3,400	1,067
2020-07-15	1,073	1,079	1,064	1,065	12,000	1,065
2020-07-14	1,068	1,079	1,062	1,079	6,000	1,079
2020-07-13	1,081	1,083	1,067	1,083	7,100	1,083
2020-07-10	1,070	1,074	1,056	1,069	6,500	1,069
2020-07-09	1,085	1,089	1,070	1,070	7,000	1,070
2020-07-08	1,088	1,088	1,079	1,079	2,300	1,079
2020-07-07	1,089	1,093	1,072	1,077	5,900	1,077
2020-07-06	1,050	1,078	1,047	1,078	7,300	1,078
2020-07-03	1,065	1,065	1,037	1,046	5,700	1,046
2020-07-02	1,075	1,075	1,035	1,037	28,200	1,037
2020-07-01	1,090	1,099	1,071	1,071	4,100	1,071
2020-06-30	1,099	1,106	1,082	1,089	7,400	1,089
2020-06-29	1,096	1,101	1,080	1,093	8,500	1,093
2020-06-26	1,088	1,095	1,079	1,094	6,400	1,094
2020-06-25	1,097	1,102	1,079	1,086	11,800	1,086
2020-06-24	1,108	1,109	1,097	1,098	6,800	1,098
2020-06-23	1,098	1,108	1,081	1,098	20,800	1,098
2020-06-22	1,106	1,109	1,093	1,098	9,000	1,098
2020-06-19	1,119	1,119	1,106	1,106	9,000	1,106
2020-06-18	1,121	1,121	1,106	1,116	10,700	1,116
2020-06-17	1,102	1,117	1,093	1,108	12,500	1,108
2020-06-16	1,080	1,104	1,070	1,089	24,600	1,089
2020-06-15	1,120	1,120	1,066	1,066	19,800	1,066
2020-06-12	1,115	1,116	1,085	1,102	30,200	1,102
2020-06-11	1,177	1,177	1,141	1,147	23,800	1,147
2020-06-10	1,179	1,188	1,162	1,162	23,500	1,162
2020-06-09	1,196	1,196	1,164	1,185	9,600	1,185
2020-06-08	1,156	1,190	1,156	1,185	13,000	1,185
2020-06-05	1,130	1,157	1,123	1,150	8,200	1,150
2020-06-04	1,149	1,158	1,115	1,124	20,800	1,124
2020-06-03	1,162	1,177	1,146	1,150	12,900	1,150
2020-06-02	1,147	1,170	1,145	1,157	11,600	1,157
2020-06-01	1,180	1,180	1,140	1,140	21,400	1,140
2020-05-29	1,186	1,188	1,162	1,170	17,000	1,170
2020-05-28	1,221	1,230	1,163	1,184	26,800	1,184
2020-05-27	1,191	1,230	1,182	1,230	16,600	1,230
2020-05-26	1,172	1,204	1,172	1,190	27,000	1,190
2020-05-25	1,142	1,189	1,142	1,188	13,900	1,188
2020-05-22	1,135	1,150	1,135	1,142	4,500	1,142
2020-05-21	1,135	1,144	1,125	1,141	8,600	1,141
2020-05-20	1,111	1,124	1,111	1,121	4,900	1,121
2020-05-19	1,114	1,114	1,088	1,111	6,800	1,111
2020-05-18	1,100	1,107	1,090	1,090	5,400	1,090
2020-05-15	1,121	1,129	1,100	1,100	12,300	1,100
2020-05-14	1,137	1,155	1,111	1,117	11,200	1,117
2020-05-13	1,115	1,137	1,115	1,136	10,200	1,136
2020-05-12	1,151	1,164	1,143	1,155	8,200	1,155
2020-05-11	1,111	1,149	1,111	1,149	16,300	1,149
2020-05-08	1,106	1,122	1,106	1,111	3,400	1,111
2020-05-07	1,115	1,128	1,101	1,106	8,500	1,106
2020-05-01	1,121	1,121	1,103	1,105	3,200	1,105
2020-04-30	1,099	1,121	1,099	1,121	23,100	1,121
2020-04-28	1,089	1,116	1,088	1,103	6,600	1,103
2020-04-27	1,076	1,093	1,066	1,085	6,700	1,085
2020-04-24	1,084	1,090	1,064	1,070	6,000	1,070
2020-04-23	1,086	1,102	1,077	1,089	3,300	1,089
2020-04-22	1,082	1,090	1,064	1,075	4,400	1,075
2020-04-21	1,130	1,130	1,082	1,086	8,800	1,086
2020-04-20	1,130	1,137	1,112	1,128	8,000	1,128
2020-04-17	1,144	1,144	1,115	1,130	10,000	1,130
2020-04-16	1,130	1,132	1,026	1,106	18,100	1,106
2020-04-15	1,133	1,149	1,102	1,119	13,000	1,119
2020-04-14	1,080	1,122	1,080	1,122	9,700	1,122
2020-04-13	1,053	1,096	1,053	1,080	8,900	1,080
2020-04-10	1,056	1,066	1,041	1,051	9,000	1,051
2020-04-09	1,061	1,090	1,061	1,077	4,900	1,077
2020-04-08	1,053	1,066	1,029	1,056	12,700	1,056
2020-04-07	1,025	1,065	1,025	1,045	11,400	1,045
2020-04-06	1,000	1,031	970	1,021	22,500	1,021
2020-04-03	1,003	1,006	964	969	22,300	969
2020-04-02	1,015	1,033	1,000	1,000	5,400	1,000
2020-04-01	1,078	1,078	1,020	1,024	15,500	1,024
2020-03-31	1,045	1,085	1,024	1,060	18,500	1,060
2020-03-30	999	1,049	999	1,032	12,600	1,032
2020-03-27	1,011	1,038	1,006	1,020	24,600	1,020
2020-03-26	1,028	1,028	1,002	1,006	6,800	1,006
2020-03-25	1,023	1,045	1,010	1,032	34,400	1,032
2020-03-24	940	984	940	977	21,600	977
2020-03-23	925	931	882	930	29,100	930
2020-03-19	950	950	880	912	59,100	912
2020-03-18	1,031	1,039	945	945	51,300	945
2020-03-17	940	1,011	926	1,001	29,000	1,001
2020-03-16	979	1,044	959	963	26,000	963
2020-03-13	904	951	895	949	105,300	949
2020-03-12	1,031	1,079	1,006	1,009	58,100	1,009
2020-03-11	1,117	1,160	1,062	1,068	58,100	1,068
2020-03-10	1,030	1,130	1,000	1,117	61,700	1,117
2020-03-09	1,148	1,148	1,059	1,067	40,300	1,067
2020-03-06	1,224	1,226	1,154	1,176	28,800	1,176
2020-03-05	1,335	1,335	1,230	1,238	22,400	1,238
2020-03-04	1,238	1,330	1,238	1,289	43,300	1,289
2020-03-03	1,254	1,293	1,221	1,237	42,200	1,237
2020-03-02	1,121	1,253	1,121	1,233	75,000	1,233
2020-02-28	1,194	1,194	1,116	1,121	75,600	1,121
2020-02-27	1,231	1,255	1,203	1,224	49,100	1,224
2020-02-26	1,266	1,282	1,233	1,255	26,400	1,255
2020-02-25	1,272	1,330	1,272	1,282	19,600	1,282
2020-02-21	1,336	1,345	1,318	1,332	11,900	1,332
2020-02-20	1,340	1,372	1,332	1,333	14,400	1,333
2020-02-19	1,318	1,343	1,307	1,329	12,800	1,329
2020-02-18	1,311	1,312	1,284	1,295	43,600	1,295
2020-02-17	1,334	1,334	1,305	1,308	17,000	1,308
2020-02-14	1,379	1,379	1,343	1,345	20,000	1,345
2020-02-13	1,406	1,406	1,367	1,375	26,900	1,375
2020-02-12	1,406	1,419	1,377	1,383	10,800	1,383
2020-02-10	1,387	1,419	1,387	1,398	7,900	1,398
2020-02-07	1,436	1,439	1,408	1,411	10,600	1,411
2020-02-06	1,435	1,445	1,400	1,421	34,300	1,421
2020-02-05	1,394	1,438	1,394	1,435	12,700	1,435
2020-02-04	1,350	1,411	1,350	1,393	18,000	1,393
2020-02-03	1,316	1,382	1,316	1,379	27,000	1,379
2020-01-31	1,400	1,437	1,400	1,406	54,300	1,406
2020-01-30	1,390	1,400	1,363	1,370	29,100	1,370
2020-01-29	1,423	1,424	1,395	1,414	20,300	1,414
2020-01-28	1,390	1,443	1,370	1,435	40,900	1,435
2020-01-27	1,382	1,420	1,380	1,392	43,700	1,392
2020-01-24	1,476	1,476	1,440	1,442	21,600	1,442
2020-01-23	1,505	1,505	1,450	1,453	42,700	1,453
2020-01-22	1,480	1,510	1,478	1,505	37,200	1,505
2020-01-21	1,527	1,527	1,490	1,495	32,600	1,495
2020-01-20	1,560	1,560	1,510	1,529	31,200	1,529
2020-01-17	1,576	1,578	1,525	1,544	43,900	1,544
2020-01-16	1,622	1,626	1,541	1,552	55,400	1,552
2020-01-15	1,542	1,607	1,526	1,603	79,800	1,603
2020-01-14	1,631	1,651	1,521	1,525	170,200	1,525
2020-01-10	1,709	1,747	1,695	1,741	46,400	1,741
2020-01-09	1,729	1,729	1,700	1,719	29,400	1,719
2020-01-08	1,729	1,729	1,669	1,694	26,800	1,694
2020-01-07	1,701	1,746	1,701	1,741	25,100	1,741
2020-01-06	1,706	1,747	1,691	1,701	37,900	1,701

分割・併合履歴：なし