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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,820 | 6,900 | 6,490 | 6,620 | 50,900 |
| 2017/12/28 | 6,650 | 6,950 | 6,520 | 6,700 | 92,900 |
| 2017/12/27 | 6,290 | 6,840 | 6,190 | 6,720 | 126,000 |
| 2017/12/26 | 5,890 | 6,390 | 5,780 | 6,230 | 99,000 |
| 2017/12/25 | 6,040 | 6,200 | 5,740 | 5,800 | 75,100 |
| 2017/12/22 | 6,360 | 6,730 | 6,010 | 6,090 | 129,900 |
| 2017/12/21 | 6,370 | 6,620 | 5,910 | 6,600 | 123,400 |
| 2017/12/20 | 5,800 | 6,200 | 5,610 | 6,200 | 177,900 |
| 2017/12/19 | 5,200 | 6,080 | 5,160 | 6,080 | 217,500 |
| 2017/12/18 | 5,000 | 5,220 | 4,815 | 5,080 | 126,300 |
| 2017/12/15 | 4,545 | 4,860 | 4,510 | 4,800 | 190,900 |
| 2017/12/14 | 4,330 | 4,370 | 4,215 | 4,275 | 15,800 |
| 2017/12/13 | 4,180 | 4,610 | 4,180 | 4,345 | 80,700 |
| 2017/12/12 | 4,215 | 4,270 | 4,175 | 4,175 | 6,500 |
| 2017/12/11 | 4,180 | 4,220 | 4,165 | 4,215 | 7,000 |
| 2017/12/08 | 4,235 | 4,270 | 4,160 | 4,215 | 10,000 |
| 2017/12/07 | 4,115 | 4,270 | 4,115 | 4,225 | 11,000 |
| 2017/12/06 | 4,240 | 4,255 | 4,080 | 4,100 | 16,200 |
| 2017/12/05 | 4,225 | 4,290 | 4,140 | 4,240 | 16,000 |
| 2017/12/04 | 4,565 | 4,565 | 4,300 | 4,300 | 15,800 |
| 2017/12/01 | 4,480 | 4,480 | 4,310 | 4,355 | 13,900 |
| 2017/11/30 | 4,550 | 4,550 | 4,315 | 4,340 | 27,500 |
| 2017/11/29 | 4,750 | 4,845 | 4,450 | 4,515 | 47,900 |
| 2017/11/28 | 4,590 | 4,755 | 4,530 | 4,690 | 59,700 |
| 2017/11/27 | 4,485 | 4,600 | 4,335 | 4,570 | 33,800 |
| 2017/11/24 | 4,320 | 4,460 | 4,315 | 4,415 | 8,100 |
| 2017/11/22 | 4,435 | 4,530 | 4,395 | 4,425 | 27,100 |
| 2017/11/21 | 4,160 | 4,470 | 4,160 | 4,450 | 32,900 |
| 2017/11/20 | 4,125 | 4,225 | 4,115 | 4,155 | 7,300 |
| 2017/11/17 | 4,200 | 4,240 | 4,115 | 4,195 | 12,700 |
| 2017/11/16 | 4,000 | 4,180 | 3,995 | 4,175 | 15,900 |
| 2017/11/15 | 4,440 | 4,440 | 3,950 | 4,070 | 42,400 |
| 2017/11/14 | 4,150 | 4,400 | 4,150 | 4,345 | 38,900 |
| 2017/11/13 | 4,280 | 4,280 | 4,095 | 4,150 | 50,300 |
| 2017/11/10 | 4,325 | 4,500 | 4,325 | 4,435 | 7,800 |
| 2017/11/09 | 4,535 | 4,535 | 4,285 | 4,325 | 22,500 |
| 2017/11/08 | 4,600 | 4,645 | 4,265 | 4,535 | 40,200 |
| 2017/11/07 | 4,600 | 4,635 | 4,460 | 4,535 | 36,300 |
| 2017/11/06 | 4,290 | 4,575 | 4,255 | 4,550 | 38,400 |
| 2017/11/02 | 4,330 | 4,330 | 4,240 | 4,260 | 6,600 |
| 2017/11/01 | 4,240 | 4,335 | 4,080 | 4,310 | 27,500 |
| 2017/10/31 | 4,300 | 4,300 | 4,240 | 4,265 | 5,000 |
| 2017/10/30 | 4,390 | 4,415 | 4,215 | 4,275 | 13,200 |
| 2017/10/27 | 4,390 | 4,390 | 4,290 | 4,345 | 13,800 |
| 2017/10/26 | 4,350 | 4,420 | 4,295 | 4,350 | 8,400 |
| 2017/10/25 | 4,390 | 4,435 | 4,275 | 4,285 | 13,600 |
| 2017/10/24 | 4,305 | 4,390 | 4,230 | 4,390 | 19,600 |
| 2017/10/23 | 4,095 | 4,355 | 4,030 | 4,285 | 29,200 |
| 2017/10/20 | 4,200 | 4,200 | 3,960 | 4,025 | 39,500 |
| 2017/10/19 | 4,260 | 4,385 | 4,185 | 4,210 | 16,300 |
| 2017/10/18 | 4,195 | 4,250 | 4,135 | 4,225 | 18,200 |
| 2017/10/17 | 4,280 | 4,365 | 4,105 | 4,155 | 22,700 |
| 2017/10/16 | 4,440 | 4,440 | 4,175 | 4,225 | 51,700 |
| 2017/10/13 | 4,625 | 4,630 | 4,365 | 4,450 | 31,900 |
| 2017/10/12 | 4,690 | 4,785 | 4,590 | 4,590 | 15,500 |
| 2017/10/11 | 4,805 | 4,810 | 4,685 | 4,690 | 12,300 |
| 2017/10/10 | 4,585 | 4,820 | 4,585 | 4,805 | 17,700 |
| 2017/10/06 | 4,630 | 4,630 | 4,545 | 4,585 | 14,200 |
| 2017/10/05 | 4,855 | 4,855 | 4,570 | 4,640 | 26,900 |
| 2017/10/04 | 4,995 | 5,030 | 4,810 | 4,820 | 30,700 |
| 2017/10/03 | 4,785 | 5,060 | 4,785 | 4,985 | 43,300 |
| 2017/10/02 | 4,880 | 4,890 | 4,750 | 4,755 | 15,400 |
| 2017/09/29 | 4,935 | 4,935 | 4,760 | 4,885 | 37,800 |
| 2017/09/28 | 4,970 | 5,110 | 4,950 | 4,965 | 38,300 |
| 2017/09/27 | 4,620 | 4,960 | 4,620 | 4,950 | 35,800 |
| 2017/09/26 | 4,710 | 4,710 | 4,530 | 4,570 | 22,000 |
| 2017/09/25 | 4,700 | 4,845 | 4,640 | 4,715 | 16,200 |
| 2017/09/22 | 4,835 | 4,860 | 4,355 | 4,770 | 65,800 |
| 2017/09/21 | 4,950 | 5,160 | 4,805 | 4,860 | 38,500 |
| 2017/09/20 | 5,300 | 5,360 | 5,000 | 5,050 | 61,600 |
| 2017/09/19 | 5,400 | 5,440 | 5,050 | 5,400 | 68,400 |
| 2017/09/15 | 4,605 | 5,200 | 4,500 | 5,030 | 82,700 |
| 2017/09/14 | 4,925 | 5,250 | 4,620 | 4,660 | 146,300 |
| 2017/09/13 | 4,675 | 4,965 | 4,600 | 4,830 | 101,400 |
| 2017/09/12 | 4,500 | 4,900 | 4,400 | 4,535 | 100,000 |
| 2017/09/11 | 4,400 | 4,820 | 4,255 | 4,290 | 96,000 |
| 2017/09/08 | 4,050 | 4,235 | 4,025 | 4,200 | 54,700 |
| 2017/09/07 | 3,740 | 4,435 | 3,740 | 4,190 | 139,900 |
| 2017/09/06 | 3,215 | 3,740 | 3,215 | 3,735 | 50,700 |
| 2017/09/05 | 3,365 | 3,435 | 3,150 | 3,285 | 28,500 |
| 2017/09/04 | 3,500 | 3,500 | 3,370 | 3,415 | 20,400 |
| 2017/09/01 | 3,685 | 3,685 | 3,525 | 3,585 | 21,500 |
| 2017/08/31 | 3,695 | 3,700 | 3,645 | 3,685 | 13,200 |
| 2017/08/30 | 3,520 | 3,690 | 3,500 | 3,640 | 23,700 |
| 2017/08/29 | 3,740 | 3,740 | 3,450 | 3,560 | 38,700 |
| 2017/08/28 | 3,575 | 3,780 | 3,575 | 3,670 | 22,500 |
| 2017/08/25 | 3,710 | 3,880 | 3,570 | 3,625 | 37,600 |
| 2017/08/24 | 3,515 | 3,940 | 3,455 | 3,800 | 67,800 |
| 2017/08/23 | 3,420 | 3,780 | 3,400 | 3,445 | 89,400 |
| 2017/08/22 | 3,120 | 3,390 | 3,100 | 3,250 | 37,600 |
| 2017/08/21 | 3,185 | 3,325 | 3,105 | 3,105 | 28,200 |
| 2017/08/18 | 3,080 | 3,140 | 3,015 | 3,100 | 18,000 |
| 2017/08/17 | 2,969 | 3,150 | 2,960 | 3,150 | 37,900 |
| 2017/08/16 | 2,966 | 2,996 | 2,934 | 2,941 | 8,100 |
| 2017/08/15 | 2,875 | 2,941 | 2,859 | 2,927 | 10,200 |
| 2017/08/14 | 2,755 | 2,815 | 2,721 | 2,815 | 15,200 |
| 2017/08/10 | 2,970 | 3,055 | 2,682 | 2,858 | 62,700 |
| 2017/08/09 | 3,145 | 3,170 | 3,000 | 3,040 | 40,300 |
| 2017/08/08 | 2,923 | 3,090 | 2,923 | 3,090 | 55,200 |
| 2017/08/07 | 2,798 | 3,095 | 2,770 | 2,831 | 56,600 |
| 2017/08/04 | 2,617 | 2,689 | 2,617 | 2,650 | 1,100 |
| 2017/08/03 | 2,700 | 2,700 | 2,607 | 2,607 | 2,300 |
| 2017/08/02 | 2,508 | 2,700 | 2,508 | 2,700 | 5,500 |
| 2017/08/01 | 2,612 | 2,634 | 2,532 | 2,546 | 11,700 |
| 2017/07/31 | 2,720 | 2,720 | 2,656 | 2,680 | 5,200 |
| 2017/07/28 | 2,721 | 2,757 | 2,690 | 2,700 | 6,700 |
| 2017/07/27 | 2,785 | 2,800 | 2,710 | 2,741 | 5,700 |
| 2017/07/26 | 2,800 | 2,870 | 2,772 | 2,800 | 10,700 |
| 2017/07/25 | 2,779 | 2,839 | 2,750 | 2,825 | 7,400 |
| 2017/07/24 | 2,820 | 2,820 | 2,750 | 2,758 | 4,000 |
| 2017/07/21 | 2,794 | 2,795 | 2,781 | 2,781 | 5,500 |
| 2017/07/20 | 2,752 | 2,850 | 2,749 | 2,795 | 10,000 |
| 2017/07/19 | 2,661 | 2,769 | 2,661 | 2,722 | 5,200 |
| 2017/07/18 | 2,845 | 2,845 | 2,655 | 2,711 | 12,800 |
| 2017/07/14 | 2,810 | 2,860 | 2,753 | 2,848 | 6,500 |
| 2017/07/13 | 2,856 | 2,911 | 2,835 | 2,836 | 3,200 |
| 2017/07/12 | 2,870 | 2,925 | 2,850 | 2,889 | 5,300 |
| 2017/07/11 | 2,970 | 2,970 | 2,890 | 2,890 | 7,000 |
| 2017/07/10 | 2,951 | 2,965 | 2,935 | 2,940 | 2,100 |
| 2017/07/07 | 3,000 | 3,000 | 2,865 | 2,900 | 11,900 |
| 2017/07/06 | 3,045 | 3,045 | 2,934 | 3,005 | 9,800 |
| 2017/07/05 | 3,000 | 3,155 | 2,850 | 2,949 | 14,500 |
| 2017/07/04 | 2,800 | 3,250 | 2,800 | 3,000 | 47,700 |
| 2017/07/03 | 2,728 | 2,760 | 2,681 | 2,760 | 10,500 |
| 2017/06/30 | 2,731 | 2,731 | 2,550 | 2,652 | 16,600 |
| 2017/06/29 | 2,697 | 2,765 | 2,670 | 2,736 | 6,100 |
| 2017/06/28 | 2,682 | 2,719 | 2,640 | 2,665 | 9,600 |
| 2017/06/27 | 2,564 | 2,750 | 2,550 | 2,714 | 21,600 |
| 2017/06/26 | 2,432 | 2,565 | 2,421 | 2,550 | 11,400 |
| 2017/06/23 | 2,506 | 2,510 | 2,402 | 2,470 | 8,400 |
| 2017/06/22 | 2,566 | 2,566 | 2,450 | 2,510 | 22,600 |
| 2017/06/21 | 2,390 | 2,550 | 2,390 | 2,490 | 17,600 |
| 2017/06/20 | 2,312 | 2,350 | 2,312 | 2,350 | 8,100 |
| 2017/06/19 | 2,361 | 2,367 | 2,301 | 2,307 | 4,300 |
| 2017/06/16 | 2,282 | 2,300 | 2,282 | 2,300 | 2,000 |
| 2017/06/15 | 2,427 | 2,427 | 2,250 | 2,282 | 9,700 |
| 2017/06/14 | 2,421 | 2,459 | 2,382 | 2,382 | 6,100 |
| 2017/06/13 | 2,500 | 2,500 | 2,321 | 2,390 | 20,000 |
| 2017/06/12 | 2,509 | 2,530 | 2,450 | 2,510 | 14,200 |
| 2017/06/09 | 2,420 | 2,500 | 2,400 | 2,459 | 17,500 |
| 2017/06/08 | 2,340 | 2,431 | 2,340 | 2,390 | 16,600 |
| 2017/06/07 | 2,249 | 2,320 | 2,200 | 2,317 | 21,300 |
| 2017/06/06 | 2,232 | 2,250 | 2,130 | 2,250 | 10,900 |
| 2017/06/05 | 2,135 | 2,245 | 2,135 | 2,230 | 9,300 |
| 2017/06/02 | 2,113 | 2,135 | 2,113 | 2,135 | 4,100 |
| 2017/06/01 | 2,088 | 2,140 | 2,058 | 2,104 | 8,800 |
| 2017/05/31 | 2,127 | 2,129 | 2,085 | 2,110 | 3,500 |
| 2017/05/30 | 2,122 | 2,160 | 2,122 | 2,130 | 3,100 |
| 2017/05/29 | 2,152 | 2,153 | 2,050 | 2,153 | 5,200 |
| 2017/05/26 | 2,144 | 2,150 | 2,100 | 2,149 | 5,600 |
| 2017/05/25 | 2,142 | 2,155 | 2,121 | 2,144 | 8,600 |
| 2017/05/24 | 2,094 | 2,155 | 2,094 | 2,154 | 17,200 |
| 2017/05/23 | 2,120 | 2,120 | 2,031 | 2,089 | 14,400 |
| 2017/05/22 | 1,970 | 2,125 | 1,970 | 2,120 | 27,100 |
| 2017/05/19 | 1,917 | 1,969 | 1,917 | 1,955 | 5,600 |
| 2017/05/18 | 1,910 | 1,949 | 1,887 | 1,912 | 8,300 |
| 2017/05/17 | 1,901 | 1,973 | 1,901 | 1,964 | 5,400 |
| 2017/05/16 | 1,940 | 1,940 | 1,863 | 1,898 | 7,800 |
| 2017/05/15 | 1,850 | 2,000 | 1,850 | 1,937 | 33,400 |
| 2017/05/12 | 1,794 | 1,794 | 1,770 | 1,793 | 1,700 |
| 2017/05/11 | 1,834 | 1,835 | 1,795 | 1,795 | 4,300 |
| 2017/05/10 | 1,815 | 1,839 | 1,791 | 1,800 | 5,100 |
| 2017/05/09 | 1,800 | 1,840 | 1,800 | 1,815 | 8,100 |
| 2017/05/08 | 1,785 | 1,799 | 1,776 | 1,796 | 2,500 |
| 2017/05/02 | 1,780 | 1,797 | 1,750 | 1,770 | 8,300 |
| 2017/05/01 | 1,785 | 1,786 | 1,772 | 1,772 | 2,300 |
| 2017/04/28 | 1,802 | 1,802 | 1,771 | 1,781 | 2,100 |
| 2017/04/27 | 1,795 | 1,799 | 1,762 | 1,762 | 1,700 |
| 2017/04/26 | 1,833 | 1,833 | 1,767 | 1,780 | 2,000 |
| 2017/04/25 | 1,793 | 1,834 | 1,783 | 1,795 | 3,600 |
| 2017/04/24 | 1,764 | 1,800 | 1,750 | 1,793 | 3,100 |
| 2017/04/21 | 1,670 | 1,714 | 1,665 | 1,712 | 2,400 |
| 2017/04/20 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2017/04/19 | 1,638 | 1,640 | 1,610 | 1,619 | 1,300 |
| 2017/04/18 | 1,622 | 1,640 | 1,622 | 1,629 | 300 |
| 2017/04/17 | 1,624 | 1,624 | 1,621 | 1,621 | 500 |
| 2017/04/14 | 1,584 | 1,584 | 1,584 | 1,584 | 500 |
| 2017/04/13 | 1,591 | 1,635 | 1,586 | 1,634 | 2,000 |
| 2017/04/12 | 1,700 | 1,705 | 1,620 | 1,634 | 6,700 |
| 2017/04/11 | 1,730 | 1,740 | 1,725 | 1,726 | 5,900 |
| 2017/04/07 | 1,784 | 1,799 | 1,750 | 1,776 | 1,800 |
| 2017/04/06 | 1,771 | 1,774 | 1,758 | 1,760 | 2,800 |
| 2017/04/05 | 1,860 | 1,860 | 1,780 | 1,842 | 1,900 |
| 2017/04/04 | 1,795 | 1,869 | 1,776 | 1,860 | 8,300 |
| 2017/04/03 | 1,875 | 1,875 | 1,783 | 1,869 | 2,600 |
| 2017/03/31 | 1,859 | 1,879 | 1,858 | 1,878 | 5,600 |
| 2017/03/30 | 1,800 | 1,840 | 1,800 | 1,840 | 4,300 |
| 2017/03/29 | 1,810 | 1,816 | 1,780 | 1,780 | 1,300 |
| 2017/03/28 | 1,879 | 1,879 | 1,815 | 1,822 | 2,300 |
| 2017/03/27 | 1,800 | 1,830 | 1,800 | 1,812 | 5,200 |
| 2017/03/24 | 1,811 | 1,836 | 1,804 | 1,807 | 3,700 |
| 2017/03/23 | 1,801 | 1,840 | 1,790 | 1,839 | 4,800 |
| 2017/03/22 | 1,851 | 1,868 | 1,816 | 1,816 | 3,800 |
| 2017/03/21 | 1,889 | 1,900 | 1,855 | 1,890 | 1,500 |
| 2017/03/17 | 1,860 | 1,898 | 1,840 | 1,885 | 5,700 |
| 2017/03/16 | 1,844 | 1,908 | 1,840 | 1,900 | 6,100 |
| 2017/03/15 | 1,900 | 1,900 | 1,860 | 1,876 | 3,600 |
| 2017/03/14 | 1,884 | 1,888 | 1,850 | 1,888 | 6,800 |
| 2017/03/13 | 1,900 | 1,929 | 1,887 | 1,890 | 2,300 |
| 2017/03/10 | 1,900 | 1,932 | 1,900 | 1,910 | 5,000 |
| 2017/03/09 | 1,875 | 1,904 | 1,873 | 1,880 | 1,700 |
| 2017/03/08 | 1,907 | 1,907 | 1,855 | 1,880 | 5,100 |
| 2017/03/07 | 1,901 | 1,924 | 1,852 | 1,918 | 7,200 |
| 2017/03/06 | 1,933 | 1,955 | 1,917 | 1,917 | 5,200 |
| 2017/03/03 | 1,890 | 1,932 | 1,890 | 1,922 | 10,200 |
| 2017/03/02 | 1,879 | 1,932 | 1,830 | 1,918 | 13,200 |
| 2017/03/01 | 1,850 | 1,899 | 1,847 | 1,878 | 18,400 |
| 2017/02/28 | 1,750 | 1,850 | 1,749 | 1,802 | 10,900 |
| 2017/02/27 | 1,770 | 1,770 | 1,729 | 1,729 | 2,700 |
| 2017/02/24 | 1,800 | 1,800 | 1,770 | 1,774 | 5,200 |
| 2017/02/23 | 1,780 | 1,797 | 1,775 | 1,787 | 7,000 |
| 2017/02/22 | 1,800 | 1,816 | 1,773 | 1,785 | 9,000 |
| 2017/02/21 | 1,760 | 1,780 | 1,726 | 1,766 | 7,300 |
| 2017/02/20 | 1,706 | 1,749 | 1,706 | 1,740 | 5,500 |
| 2017/02/17 | 1,700 | 1,708 | 1,700 | 1,708 | 1,700 |
| 2017/02/16 | 1,682 | 1,729 | 1,661 | 1,710 | 4,100 |
| 2017/02/15 | 1,677 | 1,735 | 1,677 | 1,690 | 5,800 |
| 2017/02/14 | 1,757 | 1,757 | 1,710 | 1,717 | 3,700 |
| 2017/02/13 | 1,740 | 1,760 | 1,690 | 1,759 | 9,000 |
| 2017/02/10 | 1,661 | 1,740 | 1,661 | 1,740 | 8,900 |
| 2017/02/09 | 1,645 | 1,650 | 1,610 | 1,645 | 4,600 |
| 2017/02/08 | 1,625 | 1,640 | 1,625 | 1,640 | 1,500 |
| 2017/02/07 | 1,660 | 1,660 | 1,643 | 1,647 | 3,600 |
| 2017/02/06 | 1,635 | 1,660 | 1,617 | 1,659 | 5,800 |
| 2017/02/03 | 1,659 | 1,739 | 1,654 | 1,659 | 14,800 |
| 2017/02/02 | 1,571 | 1,670 | 1,571 | 1,659 | 6,100 |
| 2017/02/01 | 1,568 | 1,576 | 1,548 | 1,568 | 3,700 |
| 2017/01/31 | 1,551 | 1,580 | 1,551 | 1,568 | 5,100 |
| 2017/01/30 | 1,559 | 1,589 | 1,552 | 1,580 | 3,400 |
| 2017/01/27 | 1,579 | 1,591 | 1,520 | 1,552 | 9,100 |
| 2017/01/26 | 1,535 | 1,580 | 1,534 | 1,578 | 4,200 |
| 2017/01/25 | 1,480 | 1,530 | 1,480 | 1,509 | 5,400 |
| 2017/01/24 | 1,447 | 1,450 | 1,434 | 1,449 | 2,800 |
| 2017/01/23 | 1,479 | 1,479 | 1,449 | 1,449 | 1,200 |
| 2017/01/20 | 1,435 | 1,451 | 1,435 | 1,449 | 1,100 |
| 2017/01/19 | 1,469 | 1,488 | 1,452 | 1,452 | 1,700 |
| 2017/01/18 | 1,430 | 1,452 | 1,401 | 1,452 | 8,300 |
| 2017/01/17 | 1,498 | 1,498 | 1,440 | 1,453 | 1,800 |
| 2017/01/16 | 1,498 | 1,498 | 1,466 | 1,468 | 3,000 |
| 2017/01/13 | 1,470 | 1,474 | 1,465 | 1,468 | 1,000 |
| 2017/01/12 | 1,500 | 1,540 | 1,482 | 1,482 | 5,800 |
| 2017/01/11 | 1,485 | 1,525 | 1,480 | 1,495 | 5,900 |
| 2017/01/10 | 1,457 | 1,485 | 1,442 | 1,455 | 5,800 |
| 2017/01/06 | 1,433 | 1,433 | 1,415 | 1,427 | 3,000 |
| 2017/01/05 | 1,450 | 1,450 | 1,419 | 1,433 | 6,600 |
| 2017/01/04 | 1,452 | 1,453 | 1,420 | 1,450 | 5,700 |