ＳＥＭＩＴＥＣ(6626)の株価時系列情報
ＳＥＭＩＴＥＣ(6626)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,520 | 1,520 | 1,506 | 1,517 | 1,800 |
| 2015/12/29 | 1,539 | 1,539 | 1,515 | 1,520 | 1,000 |
| 2015/12/28 | 1,456 | 1,539 | 1,456 | 1,500 | 4,000 |
| 2015/12/25 | 1,515 | 1,515 | 1,452 | 1,454 | 5,400 |
| 2015/12/24 | 1,485 | 1,594 | 1,473 | 1,515 | 6,600 |
| 2015/12/22 | 1,475 | 1,510 | 1,440 | 1,500 | 9,600 |
| 2015/12/21 | 1,525 | 1,525 | 1,450 | 1,480 | 9,000 |
| 2015/12/18 | 1,551 | 1,584 | 1,532 | 1,564 | 3,900 |
| 2015/12/17 | 1,603 | 1,603 | 1,522 | 1,586 | 6,900 |
| 2015/12/16 | 1,685 | 1,700 | 1,600 | 1,601 | 11,500 |
| 2015/12/15 | 1,549 | 1,650 | 1,545 | 1,635 | 23,800 |
| 2015/12/14 | 1,535 | 1,541 | 1,480 | 1,541 | 6,200 |
| 2015/12/11 | 1,460 | 1,582 | 1,460 | 1,550 | 24,300 |
| 2015/12/10 | 1,428 | 1,450 | 1,411 | 1,439 | 4,400 |
| 2015/12/09 | 1,424 | 1,457 | 1,424 | 1,457 | 3,500 |
| 2015/12/08 | 1,415 | 1,438 | 1,415 | 1,438 | 4,000 |
| 2015/12/07 | 1,405 | 1,425 | 1,405 | 1,424 | 4,100 |
| 2015/12/04 | 1,388 | 1,401 | 1,388 | 1,401 | 2,600 |
| 2015/12/03 | 1,410 | 1,410 | 1,399 | 1,401 | 3,800 |
| 2015/12/02 | 1,401 | 1,410 | 1,386 | 1,410 | 6,900 |
| 2015/12/01 | 1,398 | 1,407 | 1,398 | 1,401 | 2,800 |
| 2015/11/30 | 1,407 | 1,414 | 1,400 | 1,401 | 7,700 |
| 2015/11/27 | 1,418 | 1,418 | 1,407 | 1,408 | 3,000 |
| 2015/11/26 | 1,415 | 1,421 | 1,415 | 1,420 | 3,600 |
| 2015/11/25 | 1,411 | 1,415 | 1,411 | 1,411 | 1,400 |
| 2015/11/24 | 1,406 | 1,436 | 1,406 | 1,411 | 1,900 |
| 2015/11/20 | 1,412 | 1,418 | 1,401 | 1,403 | 3,200 |
| 2015/11/19 | 1,408 | 1,465 | 1,402 | 1,409 | 2,300 |
| 2015/11/18 | 1,385 | 1,450 | 1,385 | 1,401 | 8,700 |
| 2015/11/17 | 1,430 | 1,430 | 1,349 | 1,380 | 16,100 |
| 2015/11/16 | 1,360 | 1,360 | 1,340 | 1,340 | 5,700 |
| 2015/11/13 | 1,380 | 1,380 | 1,364 | 1,364 | 3,100 |
| 2015/11/12 | 1,439 | 1,439 | 1,355 | 1,380 | 17,300 |
| 2015/11/11 | 1,351 | 1,530 | 1,351 | 1,490 | 23,500 |
| 2015/11/10 | 1,330 | 1,342 | 1,329 | 1,333 | 1,300 |
| 2015/11/09 | 1,349 | 1,350 | 1,328 | 1,328 | 7,300 |
| 2015/11/06 | 1,314 | 1,314 | 1,294 | 1,314 | 3,400 |
| 2015/11/05 | 1,343 | 1,350 | 1,324 | 1,328 | 2,300 |
| 2015/11/04 | 1,327 | 1,360 | 1,327 | 1,330 | 2,800 |
| 2015/11/02 | 1,328 | 1,335 | 1,316 | 1,327 | 3,100 |
| 2015/10/30 | 1,305 | 1,329 | 1,305 | 1,315 | 2,500 |
| 2015/10/29 | 1,337 | 1,337 | 1,271 | 1,335 | 4,300 |
| 2015/10/28 | 1,357 | 1,357 | 1,330 | 1,338 | 1,500 |
| 2015/10/27 | 1,351 | 1,359 | 1,330 | 1,357 | 2,600 |
| 2015/10/26 | 1,349 | 1,354 | 1,346 | 1,351 | 1,100 |
| 2015/10/23 | 1,315 | 1,345 | 1,315 | 1,340 | 3,200 |
| 2015/10/22 | 1,291 | 1,314 | 1,291 | 1,314 | 3,200 |
| 2015/10/21 | 1,316 | 1,316 | 1,290 | 1,291 | 5,100 |
| 2015/10/20 | 1,307 | 1,327 | 1,300 | 1,309 | 13,100 |
| 2015/10/19 | 1,331 | 1,345 | 1,308 | 1,329 | 3,700 |
| 2015/10/16 | 1,329 | 1,337 | 1,329 | 1,331 | 1,700 |
| 2015/10/15 | 1,321 | 1,329 | 1,305 | 1,329 | 11,600 |
| 2015/10/14 | 1,354 | 1,354 | 1,342 | 1,344 | 2,400 |
| 2015/10/13 | 1,348 | 1,366 | 1,348 | 1,354 | 1,400 |
| 2015/10/09 | 1,344 | 1,360 | 1,333 | 1,350 | 5,500 |
| 2015/10/08 | 1,366 | 1,366 | 1,343 | 1,344 | 2,400 |
| 2015/10/07 | 1,310 | 1,375 | 1,310 | 1,371 | 4,400 |
| 2015/10/06 | 1,333 | 1,371 | 1,307 | 1,332 | 4,900 |
| 2015/10/05 | 1,309 | 1,320 | 1,297 | 1,320 | 1,600 |
| 2015/10/02 | 1,310 | 1,310 | 1,294 | 1,307 | 1,400 |
| 2015/10/01 | 1,297 | 1,325 | 1,285 | 1,288 | 7,200 |
| 2015/09/30 | 1,349 | 1,350 | 1,323 | 1,323 | 1,600 |
| 2015/09/29 | 1,380 | 1,380 | 1,311 | 1,330 | 2,400 |
| 2015/09/28 | 1,399 | 1,403 | 1,371 | 1,380 | 1,900 |
| 2015/09/25 | 1,395 | 1,397 | 1,337 | 1,390 | 9,100 |
| 2015/09/24 | 1,430 | 1,430 | 1,410 | 1,425 | 1,000 |
| 2015/09/18 | 1,406 | 1,432 | 1,403 | 1,432 | 4,800 |
| 2015/09/17 | 1,414 | 1,438 | 1,412 | 1,436 | 1,900 |
| 2015/09/16 | 1,414 | 1,430 | 1,410 | 1,430 | 1,600 |
| 2015/09/15 | 1,431 | 1,446 | 1,415 | 1,433 | 3,200 |
| 2015/09/14 | 1,472 | 1,475 | 1,431 | 1,431 | 7,000 |
| 2015/09/11 | 1,467 | 1,486 | 1,451 | 1,484 | 7,100 |
| 2015/09/10 | 1,415 | 1,444 | 1,410 | 1,444 | 4,800 |
| 2015/09/09 | 1,451 | 1,480 | 1,432 | 1,463 | 10,800 |
| 2015/09/08 | 1,425 | 1,430 | 1,399 | 1,421 | 4,500 |
| 2015/09/07 | 1,390 | 1,430 | 1,375 | 1,418 | 9,800 |
| 2015/09/04 | 1,531 | 1,531 | 1,400 | 1,401 | 37,000 |
| 2015/09/03 | 1,600 | 1,620 | 1,520 | 1,531 | 24,000 |
| 2015/09/02 | 1,600 | 1,650 | 1,538 | 1,579 | 34,800 |
| 2015/09/01 | 2,050 | 2,074 | 1,666 | 1,715 | 189,000 |
| 2015/08/31 | 1,979 | 1,979 | 1,979 | 1,979 | 14,300 |
| 2015/08/28 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2015/08/27 | 1,486 | 1,520 | 1,486 | 1,520 | 400 |
| 2015/08/26 | 1,435 | 1,445 | 1,400 | 1,443 | 4,000 |
| 2015/08/25 | 1,260 | 1,414 | 1,250 | 1,405 | 5,700 |
| 2015/08/24 | 1,589 | 1,589 | 1,450 | 1,450 | 6,400 |
| 2015/08/21 | 1,617 | 1,617 | 1,580 | 1,595 | 7,500 |
| 2015/08/20 | 1,632 | 1,660 | 1,631 | 1,660 | 500 |
| 2015/08/19 | 1,671 | 1,700 | 1,670 | 1,670 | 1,300 |
| 2015/08/18 | 1,653 | 1,673 | 1,652 | 1,673 | 1,300 |
| 2015/08/17 | 1,726 | 1,728 | 1,583 | 1,653 | 14,700 |
| 2015/08/14 | 1,741 | 1,741 | 1,726 | 1,727 | 1,400 |
| 2015/08/13 | 1,830 | 1,830 | 1,723 | 1,725 | 20,300 |
| 2015/08/12 | 1,870 | 1,874 | 1,855 | 1,855 | 8,200 |
| 2015/08/11 | 1,826 | 1,869 | 1,825 | 1,865 | 2,900 |
| 2015/08/10 | 1,835 | 1,869 | 1,826 | 1,850 | 2,400 |
| 2015/08/07 | 1,865 | 1,897 | 1,855 | 1,860 | 700 |
| 2015/08/06 | 1,860 | 1,865 | 1,859 | 1,865 | 500 |
| 2015/08/05 | 1,860 | 1,900 | 1,860 | 1,860 | 2,500 |
| 2015/08/04 | 1,836 | 1,838 | 1,831 | 1,831 | 700 |
| 2015/08/03 | 1,849 | 1,877 | 1,849 | 1,876 | 2,100 |
| 2015/07/31 | 1,833 | 1,839 | 1,820 | 1,839 | 900 |
| 2015/07/30 | 1,830 | 1,869 | 1,830 | 1,833 | 800 |
| 2015/07/29 | 1,822 | 1,866 | 1,822 | 1,865 | 2,200 |
| 2015/07/28 | 1,850 | 1,850 | 1,800 | 1,830 | 2,700 |
| 2015/07/27 | 1,895 | 1,895 | 1,865 | 1,865 | 500 |
| 2015/07/24 | 1,889 | 1,889 | 1,855 | 1,855 | 1,400 |
| 2015/07/23 | 1,858 | 1,876 | 1,856 | 1,870 | 1,100 |
| 2015/07/22 | 1,861 | 1,861 | 1,860 | 1,860 | 400 |
| 2015/07/21 | 1,899 | 1,899 | 1,857 | 1,877 | 900 |
| 2015/07/17 | 1,860 | 1,871 | 1,851 | 1,871 | 4,200 |
| 2015/07/16 | 1,900 | 1,900 | 1,860 | 1,900 | 1,000 |
| 2015/07/15 | 1,900 | 1,900 | 1,885 | 1,900 | 2,100 |
| 2015/07/14 | 1,860 | 1,886 | 1,852 | 1,884 | 1,300 |
| 2015/07/13 | 1,800 | 1,854 | 1,800 | 1,839 | 2,100 |
| 2015/07/10 | 1,800 | 1,801 | 1,799 | 1,800 | 2,500 |
| 2015/07/09 | 1,801 | 1,801 | 1,720 | 1,798 | 6,100 |
| 2015/07/08 | 1,904 | 1,920 | 1,875 | 1,876 | 4,600 |
| 2015/07/07 | 1,905 | 1,940 | 1,905 | 1,916 | 6,200 |
| 2015/07/06 | 1,954 | 1,954 | 1,901 | 1,922 | 3,300 |
| 2015/07/03 | 1,950 | 1,956 | 1,950 | 1,954 | 4,600 |
| 2015/07/02 | 1,933 | 1,933 | 1,925 | 1,928 | 1,900 |
| 2015/07/01 | 1,956 | 1,957 | 1,917 | 1,933 | 8,800 |
| 2015/06/30 | 1,860 | 1,910 | 1,860 | 1,899 | 4,100 |
| 2015/06/29 | 1,855 | 1,900 | 1,855 | 1,885 | 5,500 |
| 2015/06/26 | 1,943 | 1,943 | 1,875 | 1,910 | 2,600 |
| 2015/06/25 | 1,947 | 1,947 | 1,917 | 1,944 | 4,100 |
| 2015/06/24 | 1,866 | 1,947 | 1,866 | 1,947 | 7,400 |
| 2015/06/23 | 1,824 | 1,864 | 1,824 | 1,864 | 2,700 |
| 2015/06/22 | 1,830 | 1,839 | 1,818 | 1,824 | 3,200 |
| 2015/06/19 | 1,857 | 1,857 | 1,825 | 1,830 | 5,800 |
| 2015/06/18 | 1,887 | 1,887 | 1,830 | 1,830 | 3,500 |
| 2015/06/17 | 1,892 | 1,902 | 1,851 | 1,866 | 5,400 |
| 2015/06/16 | 1,890 | 1,917 | 1,890 | 1,903 | 1,400 |
| 2015/06/15 | 1,905 | 1,905 | 1,899 | 1,901 | 3,500 |
| 2015/06/12 | 1,920 | 1,920 | 1,907 | 1,911 | 2,500 |
| 2015/06/11 | 1,920 | 1,920 | 1,900 | 1,914 | 9,700 |
| 2015/06/10 | 1,923 | 1,954 | 1,923 | 1,927 | 2,200 |
| 2015/06/09 | 1,948 | 1,948 | 1,939 | 1,939 | 3,500 |
| 2015/06/08 | 1,960 | 1,960 | 1,940 | 1,946 | 4,000 |
| 2015/06/05 | 1,961 | 1,980 | 1,942 | 1,947 | 5,700 |
| 2015/06/04 | 1,960 | 1,975 | 1,955 | 1,970 | 4,200 |
| 2015/06/03 | 1,968 | 1,973 | 1,952 | 1,969 | 4,500 |
| 2015/06/02 | 1,962 | 1,982 | 1,932 | 1,968 | 10,900 |
| 2015/06/01 | 1,921 | 1,937 | 1,919 | 1,922 | 6,000 |
| 2015/05/29 | 1,920 | 1,940 | 1,920 | 1,921 | 6,100 |
| 2015/05/28 | 1,917 | 1,931 | 1,917 | 1,920 | 10,000 |
| 2015/05/27 | 1,937 | 1,946 | 1,918 | 1,920 | 7,400 |
| 2015/05/26 | 1,950 | 1,950 | 1,935 | 1,936 | 5,100 |
| 2015/05/25 | 1,979 | 1,979 | 1,945 | 1,954 | 5,800 |
| 2015/05/22 | 1,966 | 1,969 | 1,963 | 1,963 | 2,000 |
| 2015/05/21 | 1,964 | 1,975 | 1,964 | 1,964 | 7,000 |
| 2015/05/20 | 1,970 | 1,991 | 1,940 | 1,958 | 11,100 |
| 2015/05/19 | 2,011 | 2,015 | 1,965 | 1,969 | 17,400 |
| 2015/05/18 | 2,044 | 2,046 | 2,012 | 2,013 | 8,600 |
| 2015/05/15 | 2,084 | 2,084 | 2,041 | 2,046 | 6,000 |
| 2015/05/14 | 2,021 | 2,060 | 2,015 | 2,040 | 51,700 |
| 2015/05/13 | 2,225 | 2,311 | 2,211 | 2,310 | 10,900 |
| 2015/05/12 | 2,315 | 2,315 | 2,236 | 2,254 | 12,100 |
| 2015/05/11 | 2,344 | 2,374 | 2,286 | 2,295 | 26,600 |
| 2015/05/08 | 2,275 | 2,299 | 2,275 | 2,294 | 6,400 |
| 2015/05/07 | 2,285 | 2,285 | 2,243 | 2,284 | 3,300 |
| 2015/05/01 | 2,268 | 2,289 | 2,200 | 2,269 | 4,600 |
| 2015/04/30 | 2,299 | 2,300 | 2,230 | 2,254 | 6,400 |
| 2015/04/28 | 2,330 | 2,369 | 2,289 | 2,330 | 7,000 |
| 2015/04/27 | 2,250 | 2,343 | 2,211 | 2,330 | 14,000 |
| 2015/04/24 | 2,220 | 2,234 | 2,180 | 2,234 | 4,000 |
| 2015/04/23 | 2,160 | 2,228 | 2,160 | 2,220 | 5,500 |
| 2015/04/22 | 2,140 | 2,165 | 2,140 | 2,150 | 1,500 |
| 2015/04/21 | 2,150 | 2,188 | 2,140 | 2,140 | 4,000 |
| 2015/04/20 | 2,141 | 2,159 | 2,136 | 2,140 | 5,600 |
| 2015/04/17 | 2,250 | 2,273 | 2,180 | 2,180 | 5,000 |
| 2015/04/16 | 2,250 | 2,289 | 2,230 | 2,235 | 12,800 |
| 2015/04/15 | 2,171 | 2,235 | 2,171 | 2,230 | 24,800 |
| 2015/04/14 | 2,140 | 2,161 | 2,125 | 2,159 | 6,100 |
| 2015/04/13 | 2,133 | 2,150 | 2,120 | 2,129 | 4,200 |
| 2015/04/10 | 2,110 | 2,114 | 2,090 | 2,105 | 3,000 |
| 2015/04/09 | 2,100 | 2,110 | 2,094 | 2,100 | 3,500 |
| 2015/04/08 | 2,099 | 2,100 | 2,075 | 2,080 | 2,100 |
| 2015/04/07 | 2,051 | 2,090 | 2,051 | 2,075 | 2,900 |
| 2015/04/06 | 2,061 | 2,061 | 2,051 | 2,051 | 1,900 |
| 2015/04/03 | 2,066 | 2,084 | 2,055 | 2,060 | 3,000 |
| 2015/04/02 | 2,060 | 2,072 | 2,059 | 2,061 | 2,200 |
| 2015/04/01 | 2,061 | 2,076 | 2,060 | 2,062 | 1,700 |
| 2015/03/31 | 2,090 | 2,099 | 2,079 | 2,079 | 2,400 |
| 2015/03/30 | 2,082 | 2,119 | 2,080 | 2,089 | 3,500 |
| 2015/03/27 | 2,082 | 2,129 | 2,079 | 2,095 | 2,800 |
| 2015/03/26 | 2,111 | 2,111 | 2,080 | 2,082 | 6,300 |
| 2015/03/25 | 2,135 | 2,135 | 2,120 | 2,120 | 2,500 |
| 2015/03/24 | 2,105 | 2,140 | 2,105 | 2,131 | 3,700 |
| 2015/03/23 | 2,118 | 2,157 | 2,085 | 2,100 | 15,400 |
| 2015/03/20 | 2,101 | 2,105 | 2,099 | 2,105 | 2,200 |
| 2015/03/19 | 2,104 | 2,104 | 2,081 | 2,101 | 2,200 |
| 2015/03/18 | 2,085 | 2,111 | 2,081 | 2,092 | 1,300 |
| 2015/03/17 | 2,086 | 2,086 | 2,066 | 2,070 | 3,100 |
| 2015/03/16 | 2,086 | 2,130 | 2,086 | 2,091 | 5,300 |
| 2015/03/13 | 2,072 | 2,091 | 2,070 | 2,080 | 2,500 |
| 2015/03/12 | 2,050 | 2,070 | 2,042 | 2,061 | 5,100 |
| 2015/03/11 | 2,050 | 2,060 | 2,040 | 2,059 | 1,400 |
| 2015/03/10 | 2,065 | 2,065 | 2,059 | 2,059 | 1,300 |
| 2015/03/09 | 2,100 | 2,100 | 2,061 | 2,065 | 2,800 |
| 2015/03/06 | 2,135 | 2,138 | 2,100 | 2,100 | 3,700 |
| 2015/03/05 | 2,120 | 2,131 | 2,087 | 2,131 | 2,400 |
| 2015/03/04 | 2,080 | 2,123 | 2,080 | 2,117 | 2,200 |
| 2015/03/03 | 2,120 | 2,123 | 2,075 | 2,107 | 7,900 |
| 2015/03/02 | 2,145 | 2,154 | 2,121 | 2,130 | 3,700 |
| 2015/02/27 | 2,132 | 2,132 | 2,115 | 2,118 | 4,300 |
| 2015/02/26 | 2,065 | 2,130 | 2,065 | 2,130 | 6,100 |
| 2015/02/25 | 2,036 | 2,075 | 2,036 | 2,056 | 5,500 |
| 2015/02/24 | 2,037 | 2,045 | 2,025 | 2,032 | 3,400 |
| 2015/02/23 | 2,050 | 2,064 | 2,028 | 2,037 | 4,800 |
| 2015/02/20 | 2,070 | 2,070 | 2,050 | 2,050 | 7,500 |
| 2015/02/19 | 2,122 | 2,138 | 2,025 | 2,056 | 24,400 |
| 2015/02/18 | 2,115 | 2,134 | 2,100 | 2,115 | 8,300 |
| 2015/02/17 | 2,108 | 2,108 | 2,084 | 2,100 | 4,900 |
| 2015/02/16 | 2,015 | 2,073 | 2,015 | 2,058 | 5,800 |
| 2015/02/13 | 2,072 | 2,072 | 2,007 | 2,011 | 21,300 |
| 2015/02/12 | 2,136 | 2,155 | 2,088 | 2,088 | 18,300 |
| 2015/02/10 | 2,211 | 2,220 | 2,101 | 2,132 | 50,500 |
| 2015/02/09 | 2,260 | 2,365 | 2,260 | 2,345 | 45,600 |
| 2015/02/06 | 2,182 | 2,210 | 2,126 | 2,210 | 13,500 |
| 2015/02/05 | 2,210 | 2,216 | 2,182 | 2,191 | 11,000 |
| 2015/02/04 | 2,230 | 2,231 | 2,210 | 2,218 | 14,000 |
| 2015/02/03 | 2,266 | 2,300 | 2,200 | 2,229 | 11,600 |
| 2015/02/02 | 2,242 | 2,332 | 2,242 | 2,266 | 5,200 |
| 2015/01/30 | 2,256 | 2,275 | 2,235 | 2,235 | 2,700 |
| 2015/01/29 | 2,304 | 2,304 | 2,250 | 2,251 | 8,300 |
| 2015/01/28 | 2,338 | 2,340 | 2,318 | 2,330 | 4,800 |
| 2015/01/27 | 2,344 | 2,360 | 2,320 | 2,348 | 5,700 |
| 2015/01/26 | 2,243 | 2,344 | 2,220 | 2,300 | 8,300 |
| 2015/01/23 | 2,275 | 2,350 | 2,242 | 2,250 | 9,900 |
| 2015/01/22 | 2,235 | 2,283 | 2,235 | 2,275 | 2,300 |
| 2015/01/21 | 2,272 | 2,300 | 2,243 | 2,243 | 8,700 |
| 2015/01/20 | 2,290 | 2,290 | 2,260 | 2,289 | 9,700 |
| 2015/01/19 | 2,350 | 2,350 | 2,271 | 2,300 | 6,100 |
| 2015/01/16 | 2,362 | 2,362 | 2,310 | 2,350 | 5,600 |
| 2015/01/15 | 2,365 | 2,372 | 2,350 | 2,362 | 3,700 |
| 2015/01/14 | 2,414 | 2,415 | 2,353 | 2,371 | 7,300 |
| 2015/01/13 | 2,452 | 2,454 | 2,428 | 2,428 | 3,000 |
| 2015/01/09 | 2,470 | 2,499 | 2,450 | 2,454 | 5,200 |
| 2015/01/08 | 2,505 | 2,505 | 2,473 | 2,475 | 4,800 |
| 2015/01/07 | 2,500 | 2,501 | 2,500 | 2,500 | 3,600 |
| 2015/01/06 | 2,517 | 2,521 | 2,500 | 2,500 | 7,700 |
| 2015/01/05 | 2,610 | 2,611 | 2,563 | 2,575 | 5,700 |