7713 シグマ光機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7351,7831,7281,78118,3001,781
2021-12-291,7401,7751,7301,7469,4001,746
2021-12-281,7281,7451,7141,74021,4001,740
2021-12-271,7701,7701,7031,72332,6001,723
2021-12-241,7501,7691,7501,75817,5001,758
2021-12-231,7071,7491,7071,74437,3001,744
2021-12-221,6501,6811,6441,67113,1001,671
2021-12-211,6431,6941,6071,65034,2001,650
2021-12-201,7221,7221,6061,62050,7001,620
2021-12-171,7171,7391,7011,70240,4001,702
2021-12-161,7271,8151,7081,81528,6001,815
2021-12-151,6971,7201,6911,71017,4001,710
2021-12-141,7161,7261,6971,72312,7001,723
2021-12-131,7401,7521,7111,71615,5001,716
2021-12-101,7501,7851,7321,74017,2001,740
2021-12-091,8031,8201,7761,79020,9001,790
2021-12-081,7781,8141,7771,80721,8001,807
2021-12-071,7211,7781,7211,77820,6001,778
2021-12-061,7101,7401,7051,71913,9001,719
2021-12-031,7051,7421,6881,73822,5001,738
2021-12-021,7061,7511,7001,70121,0001,701
2021-12-011,7371,7541,6891,74630,9001,746
2021-11-301,7251,7711,7251,73719,9001,737
2021-11-291,7511,7511,7001,70746,6001,707
2021-11-261,8301,8321,7791,79927,7001,799
2021-11-251,8671,8671,8231,82913,5001,829
2021-11-241,8911,8911,8381,84128,4001,841
2021-11-221,9181,9191,8781,90624,7001,906
2021-11-191,9371,9601,9151,92347,1001,923
2021-11-181,8721,9401,8561,91574,3001,915
2021-11-171,8651,8651,8301,84617,7001,846
2021-11-161,8161,8781,8161,87818,4001,878
2021-11-151,8161,8161,8021,8169,7001,816
2021-11-121,7721,8121,7721,79710,5001,797
2021-11-111,7721,7941,7721,7948,8001,794
2021-11-101,7671,7871,7651,77811,8001,778
2021-11-091,8021,8071,7631,76717,7001,767
2021-11-081,8181,8231,7901,79615,8001,796
2021-11-051,8141,8291,8021,8187,4001,818
2021-11-041,7931,8361,7931,82621,5001,826
2021-11-021,8021,8081,7881,79311,9001,793
2021-11-011,7991,8051,7911,8027,3001,802
2021-10-291,8071,8071,7681,77923,5001,779
2021-10-281,7901,8001,7731,78522,0001,785
2021-10-271,8371,8371,7851,79015,7001,790
2021-10-261,8341,8581,8251,82511,9001,825
2021-10-251,8221,8501,7981,83418,5001,834
2021-10-221,8011,8371,7841,82226,1001,822
2021-10-211,8541,8631,8051,81239,6001,812
2021-10-201,9031,9161,8581,86023,5001,860
2021-10-191,8841,9291,8511,91338,5001,913
2021-10-181,8741,8831,8371,86334,2001,863
2021-10-151,7961,8561,7941,85555,9001,855
2021-10-141,7701,7931,7541,77622,4001,776
2021-10-131,8251,8251,7671,77737,6001,777
2021-10-121,8521,8661,8051,81943,3001,819
2021-10-111,9401,9451,8631,86977,4001,869
2021-10-081,8752,0191,8241,939320,4001,939
2021-10-071,7831,8251,7761,80959,3001,809
2021-10-061,8091,8331,7511,76552,1001,765
2021-10-051,7501,8401,7401,79775,5001,797
2021-10-041,8591,8591,7701,79352,5001,793
2021-10-011,8261,8641,8101,82344,2001,823
2021-09-301,9491,9491,8151,852129,8001,852
2021-09-291,8631,9171,8501,89477,1001,894
2021-09-281,8501,8881,8321,88842,0001,888
2021-09-271,8551,8611,8121,85033,8001,850
2021-09-241,8051,8661,8051,85521,3001,855
2021-09-221,8361,8461,7841,78734,0001,787
2021-09-211,8391,8501,8281,83614,0001,836
2021-09-171,8521,8921,8361,88623,3001,886
2021-09-161,8631,8941,8201,85337,0001,853
2021-09-151,8911,8911,8601,89017,5001,890
2021-09-141,9031,9051,8731,89129,4001,891
2021-09-131,8831,9131,8831,90318,9001,903
2021-09-101,8571,8851,8571,88117,3001,881
2021-09-091,8231,8741,8231,85730,7001,857
2021-09-081,8051,8131,7821,81321,1001,813
2021-09-071,8281,8281,7871,79014,4001,790
2021-09-061,8221,8311,8001,81726,4001,817
2021-09-031,7601,7841,7391,78212,6001,782
2021-09-021,7821,7991,7511,76013,9001,760
2021-09-011,7961,7961,7731,7817,5001,781
2021-08-311,7701,7881,7611,7818,2001,781
2021-08-301,7351,7951,7271,78817,5001,788
2021-08-271,7511,7651,7261,73519,6001,735
2021-08-261,7541,7681,7451,7518,1001,751
2021-08-251,7561,7701,7411,76113,4001,761
2021-08-241,7491,7541,7371,73711,2001,737
2021-08-231,6611,7421,6611,73321,9001,733
2021-08-201,7111,7191,6551,66045,8001,660
2021-08-191,7461,7651,7251,72519,5001,725
2021-08-181,7271,7871,7241,78620,5001,786
2021-08-171,7821,7841,7361,73626,7001,736
2021-08-161,8201,8201,7801,78733,7001,787
2021-08-131,8471,8481,8141,83416,0001,834
2021-08-121,8951,8951,8531,85330,3001,853
2021-08-111,8951,8951,8391,85826,8001,858
2021-08-101,8281,8751,8281,85518,0001,855
2021-08-061,8441,8771,8201,82822,3001,828
2021-08-051,8951,8951,8181,83147,0001,831
2021-08-041,9061,9601,8881,89640,2001,896
2021-08-031,9121,9341,8621,88449,2001,884
2021-08-021,9401,9611,9271,92822,6001,928
2021-07-301,9711,9711,9211,96030,2001,960
2021-07-291,9501,9841,9441,97245,1001,972
2021-07-281,9381,9661,9121,93727,3001,937
2021-07-271,9631,9901,9361,94842,5001,948
2021-07-261,9502,0031,9501,98349,0001,983
2021-07-211,9362,0271,9301,949105,9001,949
2021-07-201,8911,9251,8801,88553,2001,885
2021-07-191,9551,9651,9201,92167,9001,921
2021-07-161,9902,0101,9601,98364,6001,983
2021-07-152,0572,0741,9801,990153,0001,990
2021-07-141,8602,0651,8102,050373,1002,050
2021-07-131,8781,9401,8631,940111,4001,940
2021-07-121,8101,8601,8051,83851,1001,838
2021-07-091,7151,7961,7121,78281,1001,782
2021-07-081,8081,8081,7421,74570,7001,745
2021-07-071,8001,8301,7751,79964,4001,799
2021-07-061,8641,8641,8261,83040,8001,830
2021-07-051,9001,9001,8371,86428,6001,864
2021-07-021,8871,8901,8501,87435,7001,874
2021-07-011,9251,9251,8451,867108,1001,867
2021-06-301,9631,9631,9171,93556,8001,935
2021-06-291,9981,9991,9441,94944,0001,949
2021-06-282,0292,0321,9741,98961,6001,989
2021-06-252,0452,0772,0122,02988,3002,029
2021-06-241,9752,0531,9751,98691,4001,986
2021-06-231,9531,9651,9201,94847,4001,948
2021-06-221,9811,9951,9541,97043,5001,970
2021-06-211,9181,9801,9011,95351,2001,953
2021-06-182,0322,0611,9951,99878,9001,998
2021-06-172,0552,0682,0072,06883,5002,068
2021-06-162,0562,1092,0262,040100,9002,040
2021-06-151,9912,0801,9912,062114,5002,062
2021-06-141,9742,0171,9551,995107,5001,995
2021-06-112,1002,1291,9582,024225,4002,024
2021-06-102,1182,1772,0742,095432,6002,095
2021-06-091,9672,1481,9652,059623,8002,059
2021-06-081,8521,9781,8501,933304,5001,933
2021-06-071,8141,8501,7901,81262,0001,812
2021-06-041,8701,8731,7581,787143,4001,787
2021-06-031,8101,8911,7941,891117,4001,891
2021-06-021,7601,8341,7531,81070,0001,810
2021-06-011,7601,8651,7511,769192,1001,769
2021-05-311,6751,7091,6651,70534,6001,705
2021-05-281,7051,7071,6611,67533,0001,675
2021-05-271,7211,7211,6911,69614,9001,696
2021-05-261,7441,7441,7061,71613,6001,716
2021-05-251,7581,7611,7111,71629,0001,716
2021-05-241,6801,7561,6761,73949,4001,739
2021-05-211,6751,6791,6531,67614,1001,676
2021-05-201,6471,6691,6451,66910,4001,669
2021-05-191,6331,6561,6311,64513,4001,645
2021-05-181,6681,6681,6401,65017,3001,650
2021-05-171,6701,6731,6261,63422,8001,634
2021-05-141,6951,6971,6451,65925,4001,659
2021-05-131,6261,7401,6251,65548,6001,655
2021-05-121,7101,7251,6371,65066,4001,650
2021-05-111,7511,7511,7211,72434,3001,724
2021-05-101,8241,8601,7741,77457,8001,774
2021-05-071,8111,8181,7721,80449,4001,804
2021-05-061,8101,8211,7571,815118,8001,815
2021-04-301,6831,7401,6641,71453,1001,714
2021-04-281,7231,7391,6721,67238,5001,672
2021-04-271,7281,7711,7001,72328,7001,723
2021-04-261,7911,7981,7271,73640,1001,736
2021-04-231,8261,8401,7851,79160,6001,791
2021-04-221,7501,8421,7491,824109,0001,824
2021-04-211,7081,7401,6861,72563,4001,725
2021-04-201,7011,7501,6711,731118,5001,731
2021-04-191,6151,7001,6001,70065,9001,700
2021-04-161,6581,6601,6181,62047,5001,620
2021-04-151,6871,6951,6401,65594,6001,655
2021-04-141,6201,6651,6081,66587,5001,665
2021-04-131,5821,6291,5801,62071,7001,620
2021-04-121,5751,6101,5511,58080,3001,580
2021-04-091,5441,6001,5101,59574,9001,595
2021-04-081,5291,5421,5131,53915,1001,539
2021-04-071,5151,5381,5121,5249,4001,524
2021-04-061,5671,5701,5051,52040,9001,520
2021-04-051,5301,5671,5001,56748,8001,567
2021-04-021,4511,5151,4491,51049,0001,510
2021-04-011,4331,4521,4281,44113,3001,441
2021-03-311,4421,4421,4191,4285,0001,428
2021-03-301,4321,4371,4171,4338,2001,433
2021-03-291,4221,4411,4121,41211,9001,412
2021-03-261,4091,4181,4081,4166,9001,416
2021-03-251,3761,4101,3761,4097,7001,409
2021-03-241,4281,4281,3751,37723,5001,377
2021-03-231,4431,4731,4151,43933,7001,439
2021-03-221,4181,4431,4061,43428,5001,434
2021-03-191,4001,4081,3801,40617,4001,406
2021-03-181,4011,4231,3851,41333,5001,413
2021-03-171,3911,4011,3861,39812,7001,398
2021-03-161,3891,3991,3681,39815,5001,398
2021-03-151,3791,3861,3701,38616,3001,386
2021-03-121,3481,3651,3461,3659,5001,365
2021-03-111,3341,3451,3271,3375,8001,337
2021-03-101,3361,3391,3201,3206,1001,320
2021-03-091,3381,3381,3111,31813,7001,318
2021-03-081,3241,3331,3151,3159,3001,315
2021-03-051,3391,3391,3151,3317,1001,331
2021-03-041,3581,3581,3101,34015,0001,340
2021-03-031,3261,3601,3151,36017,9001,360
2021-03-021,3371,3371,3111,3196,2001,319
2021-03-011,3341,3341,3111,3294,8001,329
2021-02-261,3321,3321,3081,30812,7001,308
2021-02-251,3271,3461,3271,3324,5001,332
2021-02-241,3461,3471,3141,31412,0001,314
2021-02-221,3411,3501,3331,3404,5001,340
2021-02-191,3551,3551,3201,32322,0001,323
2021-02-181,3851,3851,3421,35616,1001,356
2021-02-171,3601,3901,3551,38515,1001,385
2021-02-161,3961,3981,3601,36019,6001,360
2021-02-151,4041,4071,3801,39715,1001,397
2021-02-121,4071,4081,3901,4069,4001,406
2021-02-101,3971,4151,3841,41530,1001,415
2021-02-091,3751,3951,3651,38314,6001,383
2021-02-081,4101,4191,3701,37427,2001,374
2021-02-051,4381,4431,4051,40723,4001,407
2021-02-041,3971,4461,3781,43750,9001,437
2021-02-031,3781,3971,3701,39717,0001,397
2021-02-021,3591,3811,3461,36917,5001,369
2021-02-011,3351,3591,3311,34911,4001,349
2021-01-291,3771,3881,3451,35025,5001,350
2021-01-281,3611,3861,3581,37611,8001,376
2021-01-271,3991,3991,3611,38523,3001,385
2021-01-261,4001,4001,3841,40015,3001,400
2021-01-251,3981,4101,3901,40618,3001,406
2021-01-221,3971,4181,3831,39821,3001,398
2021-01-211,4001,4051,3781,39041,4001,390
2021-01-201,3991,4381,3921,41959,4001,419
2021-01-191,3681,3831,3601,37923,8001,379
2021-01-181,3671,3671,3401,35417,9001,354
2021-01-151,3501,3781,3411,36239,0001,362
2021-01-141,4251,4731,3701,398127,8001,398
2021-01-131,3851,4361,3061,419183,1001,419
2021-01-121,2011,2431,2011,23527,0001,235
2021-01-081,1901,2071,1851,19516,1001,195
2021-01-071,1881,2001,1801,19010,1001,190
2021-01-061,1831,2011,1801,18817,5001,188
2021-01-051,1851,1931,1731,1816,1001,181
2021-01-041,1921,1961,1751,19016,3001,190

分割・併合履歴 : なし