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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,960 | 5,170 | 4,960 | 5,090 | 20,600 |
| 2018/12/27 | 5,280 | 5,280 | 4,985 | 4,995 | 45,300 |
| 2018/12/26 | 4,825 | 4,840 | 4,545 | 4,780 | 34,600 |
| 2018/12/25 | 4,740 | 4,900 | 4,350 | 4,350 | 47,500 |
| 2018/12/21 | 5,420 | 5,440 | 4,985 | 5,150 | 45,900 |
| 2018/12/20 | 5,780 | 5,930 | 5,340 | 5,370 | 36,500 |
| 2018/12/19 | 5,490 | 5,890 | 5,440 | 5,700 | 38,000 |
| 2018/12/18 | 5,400 | 5,480 | 5,310 | 5,400 | 26,400 |
| 2018/12/17 | 5,670 | 5,800 | 5,550 | 5,600 | 16,700 |
| 2018/12/14 | 5,980 | 5,980 | 5,640 | 5,650 | 25,800 |
| 2018/12/13 | 5,980 | 6,050 | 5,860 | 5,890 | 23,800 |
| 2018/12/12 | 5,710 | 5,940 | 5,600 | 5,850 | 17,200 |
| 2018/12/11 | 5,910 | 6,040 | 5,590 | 5,640 | 27,100 |
| 2018/12/10 | 5,830 | 6,140 | 5,800 | 5,850 | 32,900 |
| 2018/12/07 | 5,830 | 6,050 | 5,810 | 5,990 | 40,800 |
| 2018/12/06 | 5,960 | 6,050 | 5,560 | 5,650 | 40,700 |
| 2018/12/05 | 5,800 | 6,090 | 5,760 | 6,020 | 42,700 |
| 2018/12/04 | 6,040 | 6,260 | 5,900 | 5,950 | 68,200 |
| 2018/12/03 | 5,820 | 6,090 | 5,780 | 6,040 | 67,000 |
| 2018/11/30 | 5,680 | 5,830 | 5,570 | 5,620 | 29,600 |
| 2018/11/29 | 5,770 | 5,840 | 5,690 | 5,700 | 24,300 |
| 2018/11/28 | 5,490 | 5,730 | 5,410 | 5,670 | 35,700 |
| 2018/11/27 | 5,500 | 5,570 | 5,380 | 5,440 | 19,000 |
| 2018/11/26 | 5,530 | 5,590 | 5,400 | 5,440 | 21,400 |
| 2018/11/22 | 5,400 | 5,610 | 5,350 | 5,520 | 45,800 |
| 2018/11/21 | 5,150 | 5,490 | 5,100 | 5,310 | 30,000 |
| 2018/11/20 | 5,170 | 5,300 | 5,080 | 5,230 | 21,700 |
| 2018/11/19 | 4,985 | 5,450 | 4,985 | 5,270 | 34,300 |
| 2018/11/16 | 5,180 | 5,330 | 5,000 | 5,000 | 27,100 |
| 2018/11/15 | 5,150 | 5,340 | 5,110 | 5,180 | 27,300 |
| 2018/11/14 | 5,020 | 5,460 | 4,910 | 5,300 | 70,700 |
| 2018/11/13 | 4,910 | 5,210 | 4,825 | 5,010 | 78,100 |
| 2018/11/12 | 5,610 | 5,730 | 5,010 | 5,080 | 103,500 |
| 2018/11/09 | 5,850 | 5,870 | 5,650 | 5,710 | 66,400 |
| 2018/11/08 | 6,400 | 6,510 | 5,820 | 5,870 | 175,700 |
| 2018/11/07 | 5,940 | 6,260 | 5,760 | 6,110 | 63,600 |
| 2018/11/06 | 5,940 | 6,000 | 5,850 | 5,890 | 18,800 |
| 2018/11/05 | 6,000 | 6,200 | 5,840 | 5,840 | 41,900 |
| 2018/11/02 | 5,870 | 6,100 | 5,820 | 6,100 | 33,200 |
| 2018/11/01 | 5,800 | 5,800 | 5,570 | 5,700 | 32,000 |
| 2018/10/31 | 5,710 | 5,850 | 5,550 | 5,840 | 21,300 |
| 2018/10/30 | 5,020 | 5,520 | 5,020 | 5,420 | 31,900 |
| 2018/10/29 | 5,320 | 5,340 | 5,010 | 5,070 | 29,400 |
| 2018/10/26 | 5,600 | 5,600 | 5,090 | 5,250 | 42,900 |
| 2018/10/25 | 5,600 | 5,710 | 5,350 | 5,410 | 57,300 |
| 2018/10/24 | 6,000 | 6,070 | 5,870 | 5,980 | 22,200 |
| 2018/10/23 | 6,080 | 6,170 | 5,930 | 5,930 | 35,500 |
| 2018/10/22 | 6,270 | 6,300 | 6,080 | 6,100 | 33,900 |
| 2018/10/19 | 6,330 | 6,380 | 6,180 | 6,270 | 36,400 |
| 2018/10/18 | 6,630 | 6,760 | 6,530 | 6,530 | 22,900 |
| 2018/10/17 | 6,780 | 6,800 | 6,510 | 6,590 | 49,200 |
| 2018/10/16 | 6,160 | 6,650 | 6,110 | 6,600 | 57,900 |
| 2018/10/15 | 6,500 | 6,570 | 6,200 | 6,200 | 57,900 |
| 2018/10/12 | 5,980 | 6,430 | 5,930 | 6,400 | 34,700 |
| 2018/10/11 | 5,930 | 6,230 | 5,640 | 6,080 | 63,300 |
| 2018/10/10 | 6,180 | 6,490 | 6,100 | 6,430 | 41,100 |
| 2018/10/09 | 6,360 | 6,360 | 6,120 | 6,180 | 26,500 |
| 2018/10/05 | 6,570 | 6,700 | 6,300 | 6,480 | 44,600 |
| 2018/10/04 | 6,640 | 6,860 | 6,510 | 6,630 | 31,600 |
| 2018/10/03 | 6,900 | 7,000 | 6,650 | 6,680 | 52,200 |
| 2018/10/02 | 7,200 | 7,210 | 6,790 | 7,010 | 88,500 |
| 2018/10/01 | 7,670 | 7,670 | 7,030 | 7,230 | 65,900 |
| 2018/09/28 | 7,760 | 7,830 | 7,460 | 7,550 | 48,000 |
| 2018/09/27 | 8,000 | 8,000 | 7,510 | 7,620 | 63,000 |
| 2018/09/26 | 8,070 | 8,080 | 7,740 | 8,030 | 48,100 |
| 2018/09/25 | 8,350 | 8,520 | 8,070 | 8,070 | 41,500 |
| 2018/09/21 | 8,140 | 8,640 | 8,100 | 8,340 | 104,700 |
| 2018/09/20 | 8,070 | 8,070 | 7,790 | 7,990 | 27,400 |
| 2018/09/19 | 8,020 | 8,150 | 7,580 | 8,050 | 60,100 |
| 2018/09/18 | 8,000 | 8,090 | 7,730 | 7,980 | 74,600 |
| 2018/09/14 | 7,440 | 8,270 | 7,350 | 8,240 | 108,300 |
| 2018/09/13 | 7,560 | 7,590 | 7,080 | 7,250 | 54,600 |
| 2018/09/12 | 7,870 | 8,280 | 7,610 | 7,680 | 60,400 |
| 2018/09/11 | 8,010 | 8,020 | 7,650 | 7,870 | 52,900 |
| 2018/09/10 | 6,920 | 7,910 | 6,920 | 7,900 | 109,200 |
| 2018/09/07 | 7,060 | 7,060 | 6,730 | 6,910 | 37,900 |
| 2018/09/06 | 7,150 | 7,380 | 6,940 | 7,270 | 29,600 |
| 2018/09/05 | 6,640 | 7,130 | 6,640 | 7,060 | 30,900 |
| 2018/09/04 | 6,850 | 7,030 | 6,650 | 6,680 | 36,500 |
| 2018/09/03 | 7,380 | 7,570 | 6,820 | 6,950 | 30,300 |
| 2018/08/31 | 7,200 | 7,430 | 7,110 | 7,380 | 32,600 |
| 2018/08/30 | 7,330 | 7,390 | 7,150 | 7,210 | 22,800 |
| 2018/08/29 | 7,130 | 7,440 | 7,050 | 7,260 | 32,500 |
| 2018/08/28 | 7,330 | 7,540 | 6,950 | 7,060 | 55,100 |
| 2018/08/27 | 7,350 | 7,600 | 7,280 | 7,480 | 41,100 |
| 2018/08/24 | 7,000 | 7,400 | 7,000 | 7,210 | 62,800 |
| 2018/08/23 | 6,930 | 7,050 | 6,750 | 6,960 | 29,000 |
| 2018/08/22 | 7,030 | 7,150 | 6,470 | 7,000 | 82,800 |
| 2018/08/21 | 6,480 | 7,100 | 6,340 | 7,030 | 98,700 |
| 2018/08/20 | 6,020 | 6,460 | 5,940 | 6,290 | 60,700 |
| 2018/08/17 | 5,790 | 5,890 | 5,700 | 5,870 | 16,700 |
| 2018/08/16 | 5,800 | 6,000 | 5,700 | 5,740 | 26,700 |
| 2018/08/15 | 5,810 | 5,960 | 5,660 | 5,880 | 30,600 |
| 2018/08/14 | 5,320 | 5,840 | 5,260 | 5,840 | 73,300 |
| 2018/08/13 | 5,420 | 5,420 | 5,370 | 5,420 | 31,900 |
| 2018/08/10 | 4,710 | 4,755 | 4,640 | 4,720 | 6,300 |
| 2018/08/09 | 4,655 | 4,750 | 4,600 | 4,710 | 8,400 |
| 2018/08/08 | 4,415 | 4,800 | 4,415 | 4,745 | 6,900 |
| 2018/08/07 | 4,370 | 4,430 | 4,330 | 4,415 | 4,000 |
| 2018/08/06 | 4,555 | 4,570 | 4,350 | 4,430 | 6,000 |
| 2018/08/03 | 4,565 | 4,625 | 4,535 | 4,625 | 2,300 |
| 2018/08/02 | 4,715 | 4,740 | 4,600 | 4,610 | 3,900 |
| 2018/08/01 | 4,705 | 4,805 | 4,705 | 4,730 | 4,500 |
| 2018/07/31 | 4,830 | 4,830 | 4,735 | 4,775 | 3,800 |
| 2018/07/30 | 4,895 | 4,935 | 4,830 | 4,830 | 3,100 |
| 2018/07/27 | 5,000 | 5,000 | 4,900 | 4,930 | 2,700 |
| 2018/07/26 | 4,900 | 4,995 | 4,880 | 4,960 | 4,900 |
| 2018/07/25 | 4,880 | 4,970 | 4,880 | 4,910 | 3,800 |
| 2018/07/24 | 4,930 | 5,020 | 4,880 | 4,880 | 5,600 |
| 2018/07/23 | 5,060 | 5,060 | 4,925 | 4,930 | 2,900 |
| 2018/07/20 | 4,965 | 5,040 | 4,950 | 4,990 | 3,800 |
| 2018/07/19 | 5,020 | 5,080 | 4,945 | 5,020 | 3,800 |
| 2018/07/18 | 5,150 | 5,160 | 4,910 | 4,970 | 6,800 |
| 2018/07/17 | 5,260 | 5,260 | 5,060 | 5,060 | 14,600 |
| 2018/07/13 | 4,715 | 5,120 | 4,715 | 4,985 | 14,900 |
| 2018/07/12 | 4,660 | 4,800 | 4,660 | 4,710 | 8,500 |
| 2018/07/11 | 4,530 | 4,645 | 4,415 | 4,590 | 9,800 |
| 2018/07/10 | 4,270 | 4,650 | 4,265 | 4,600 | 13,300 |
| 2018/07/09 | 4,175 | 4,295 | 4,120 | 4,265 | 10,700 |
| 2018/07/06 | 3,990 | 4,100 | 3,955 | 4,050 | 10,800 |
| 2018/07/05 | 4,235 | 4,340 | 3,970 | 3,975 | 20,600 |
| 2018/07/04 | 4,460 | 4,460 | 4,205 | 4,265 | 12,200 |
| 2018/07/03 | 4,545 | 4,655 | 4,455 | 4,500 | 5,000 |
| 2018/07/02 | 4,625 | 4,865 | 4,595 | 4,595 | 18,200 |
| 2018/06/29 | 4,465 | 4,600 | 4,430 | 4,565 | 5,400 |
| 2018/06/28 | 4,520 | 4,550 | 4,400 | 4,465 | 4,400 |
| 2018/06/27 | 4,510 | 4,660 | 4,480 | 4,570 | 7,700 |
| 2018/06/26 | 4,465 | 4,580 | 4,365 | 4,560 | 12,000 |
| 2018/06/25 | 4,895 | 4,895 | 4,580 | 4,580 | 7,900 |
| 2018/06/22 | 4,920 | 4,965 | 4,850 | 4,850 | 4,300 |
| 2018/06/21 | 4,925 | 5,050 | 4,885 | 4,980 | 3,200 |
| 2018/06/20 | 4,970 | 4,995 | 4,730 | 4,995 | 11,200 |
| 2018/06/19 | 5,190 | 5,230 | 4,930 | 4,970 | 11,900 |
| 2018/06/18 | 5,280 | 5,350 | 5,130 | 5,170 | 6,100 |
| 2018/06/15 | 5,470 | 5,470 | 5,300 | 5,320 | 4,200 |
| 2018/06/14 | 5,420 | 5,480 | 5,390 | 5,400 | 5,600 |
| 2018/06/13 | 5,380 | 5,530 | 5,340 | 5,420 | 5,300 |
| 2018/06/12 | 5,340 | 5,420 | 5,340 | 5,380 | 4,500 |
| 2018/06/11 | 5,410 | 5,410 | 5,280 | 5,330 | 5,000 |
| 2018/06/08 | 5,320 | 5,500 | 5,320 | 5,370 | 5,500 |
| 2018/06/07 | 5,280 | 5,520 | 5,280 | 5,390 | 12,300 |
| 2018/06/06 | 5,350 | 5,370 | 5,170 | 5,280 | 10,000 |
| 2018/06/05 | 5,600 | 5,600 | 5,330 | 5,350 | 8,600 |
| 2018/06/04 | 5,570 | 5,640 | 5,510 | 5,550 | 3,800 |
| 2018/06/01 | 5,490 | 5,620 | 5,490 | 5,570 | 4,700 |
| 2018/05/31 | 5,670 | 5,700 | 5,510 | 5,550 | 14,300 |
| 2018/05/30 | 5,650 | 5,680 | 5,550 | 5,550 | 11,200 |
| 2018/05/29 | 5,790 | 5,840 | 5,740 | 5,740 | 7,300 |
| 2018/05/28 | 5,760 | 5,810 | 5,650 | 5,760 | 8,100 |
| 2018/05/25 | 5,710 | 5,780 | 5,680 | 5,710 | 6,400 |
| 2018/05/24 | 5,890 | 5,960 | 5,750 | 5,770 | 13,400 |
| 2018/05/23 | 5,980 | 6,030 | 5,830 | 5,940 | 10,600 |
| 2018/05/22 | 6,240 | 6,240 | 6,000 | 6,020 | 15,700 |
| 2018/05/21 | 5,930 | 6,220 | 5,900 | 6,150 | 15,900 |
| 2018/05/18 | 5,700 | 6,100 | 5,700 | 5,950 | 28,700 |
| 2018/05/17 | 5,880 | 5,890 | 5,580 | 5,650 | 46,400 |
| 2018/05/16 | 6,000 | 6,090 | 5,900 | 6,000 | 11,300 |
| 2018/05/15 | 6,590 | 6,590 | 5,970 | 6,000 | 35,900 |
| 2018/05/14 | 6,780 | 6,780 | 6,500 | 6,550 | 21,300 |
| 2018/05/11 | 6,640 | 6,880 | 6,320 | 6,870 | 70,400 |
| 2018/05/10 | 6,350 | 6,350 | 6,010 | 6,100 | 15,200 |
| 2018/05/09 | 6,110 | 6,280 | 5,940 | 6,250 | 14,100 |
| 2018/05/08 | 6,020 | 6,230 | 6,020 | 6,070 | 10,900 |
| 2018/05/07 | 6,150 | 6,150 | 5,860 | 6,020 | 11,400 |
| 2018/05/02 | 5,850 | 6,160 | 5,750 | 6,050 | 19,800 |
| 2018/05/01 | 5,920 | 6,050 | 5,640 | 5,720 | 16,700 |
| 2018/04/27 | 6,250 | 6,540 | 6,040 | 6,060 | 24,200 |
| 2018/04/26 | 6,020 | 6,390 | 5,940 | 6,190 | 35,300 |
| 2018/04/25 | 5,410 | 6,430 | 5,410 | 6,120 | 47,900 |
| 2018/04/24 | 5,210 | 5,580 | 5,210 | 5,490 | 10,900 |
| 2018/04/23 | 5,200 | 5,280 | 5,120 | 5,280 | 5,500 |
| 2018/04/20 | 5,100 | 5,270 | 5,100 | 5,200 | 3,500 |
| 2018/04/19 | 5,550 | 5,550 | 5,170 | 5,170 | 14,800 |
| 2018/04/18 | 5,170 | 5,510 | 5,170 | 5,450 | 15,500 |
| 2018/04/17 | 5,190 | 5,300 | 4,985 | 5,130 | 22,800 |
| 2018/04/16 | 5,580 | 5,580 | 5,200 | 5,230 | 12,800 |
| 2018/04/13 | 5,330 | 5,640 | 5,330 | 5,540 | 10,900 |
| 2018/04/12 | 5,450 | 5,500 | 5,260 | 5,430 | 8,200 |
| 2018/04/11 | 5,770 | 5,770 | 5,430 | 5,440 | 15,000 |
| 2018/04/10 | 5,680 | 5,770 | 5,590 | 5,630 | 3,300 |
| 2018/04/09 | 5,840 | 5,840 | 5,560 | 5,680 | 14,200 |
| 2018/04/06 | 5,650 | 5,820 | 5,530 | 5,760 | 13,800 |
| 2018/04/05 | 5,870 | 5,980 | 5,610 | 5,640 | 20,200 |
| 2018/04/04 | 6,070 | 6,120 | 5,810 | 5,830 | 10,300 |
| 2018/04/03 | 5,950 | 6,050 | 5,810 | 5,990 | 10,800 |
| 2018/04/02 | 6,360 | 6,360 | 6,040 | 6,040 | 11,300 |
| 2018/03/30 | 5,930 | 6,310 | 5,850 | 6,180 | 24,700 |
| 2018/03/29 | 5,700 | 5,790 | 5,580 | 5,730 | 9,000 |
| 2018/03/28 | 5,510 | 5,760 | 5,410 | 5,550 | 8,100 |
| 2018/03/27 | 5,640 | 5,840 | 5,600 | 5,680 | 11,000 |
| 2018/03/26 | 5,410 | 5,600 | 5,250 | 5,570 | 16,800 |
| 2018/03/23 | 5,780 | 5,900 | 5,440 | 5,530 | 33,700 |
| 2018/03/22 | 5,890 | 6,250 | 5,860 | 6,080 | 13,600 |
| 2018/03/20 | 5,940 | 6,050 | 5,940 | 5,980 | 7,700 |
| 2018/03/19 | 6,070 | 6,180 | 5,910 | 6,110 | 30,800 |
| 2018/03/16 | 6,580 | 6,580 | 6,170 | 6,260 | 28,200 |
| 2018/03/15 | 6,680 | 6,680 | 6,460 | 6,580 | 11,000 |
| 2018/03/14 | 6,720 | 6,740 | 6,520 | 6,580 | 11,000 |
| 2018/03/13 | 6,530 | 6,780 | 6,530 | 6,680 | 13,500 |
| 2018/03/12 | 6,530 | 6,800 | 6,500 | 6,630 | 16,600 |
| 2018/03/09 | 6,650 | 6,720 | 6,420 | 6,430 | 20,000 |
| 2018/03/08 | 6,710 | 6,880 | 6,460 | 6,570 | 27,900 |
| 2018/03/07 | 6,580 | 6,770 | 6,280 | 6,610 | 16,800 |
| 2018/03/06 | 6,350 | 6,800 | 6,350 | 6,480 | 18,300 |
| 2018/03/05 | 6,700 | 6,700 | 6,000 | 6,150 | 34,100 |
| 2018/03/02 | 6,640 | 6,890 | 6,610 | 6,700 | 21,900 |
| 2018/03/01 | 6,890 | 7,020 | 6,830 | 6,850 | 16,400 |
| 2018/02/28 | 6,830 | 7,260 | 6,790 | 7,030 | 35,600 |
| 2018/02/27 | 7,160 | 7,190 | 6,880 | 6,930 | 28,000 |
| 2018/02/26 | 7,250 | 7,250 | 6,940 | 6,980 | 19,600 |
| 2018/02/23 | 7,190 | 7,380 | 6,930 | 7,010 | 42,500 |
| 2018/02/22 | 7,490 | 7,650 | 7,120 | 7,250 | 31,100 |
| 2018/02/21 | 7,580 | 7,980 | 7,410 | 7,580 | 62,900 |
| 2018/02/20 | 7,000 | 7,860 | 6,930 | 7,600 | 90,000 |
| 2018/02/19 | 6,550 | 7,370 | 6,510 | 7,250 | 77,100 |
| 2018/02/16 | 6,520 | 6,600 | 6,300 | 6,590 | 39,800 |
| 2018/02/15 | 6,320 | 6,620 | 6,320 | 6,460 | 37,200 |
| 2018/02/14 | 6,360 | 6,450 | 5,680 | 6,240 | 141,900 |
| 2018/02/13 | 7,470 | 7,760 | 6,570 | 6,570 | 98,100 |
| 2018/02/09 | 7,370 | 8,070 | 7,370 | 8,070 | 35,400 |
| 2018/02/08 | 7,810 | 8,300 | 7,810 | 8,120 | 27,600 |
| 2018/02/07 | 8,600 | 8,600 | 7,690 | 7,760 | 41,700 |
| 2018/02/06 | 7,640 | 7,990 | 7,190 | 7,700 | 106,300 |
| 2018/02/05 | 8,890 | 9,000 | 8,500 | 8,690 | 63,800 |
| 2018/02/02 | 9,450 | 9,520 | 9,060 | 9,230 | 47,900 |
| 2018/02/01 | 9,330 | 9,600 | 9,200 | 9,350 | 46,900 |
| 2018/01/31 | 9,120 | 9,420 | 8,990 | 9,150 | 39,400 |
| 2018/01/30 | 9,520 | 9,700 | 8,910 | 9,180 | 69,900 |
| 2018/01/29 | 9,500 | 10,060 | 9,300 | 9,370 | 75,100 |
| 2018/01/26 | 9,390 | 9,470 | 9,180 | 9,340 | 22,200 |
| 2018/01/25 | 9,200 | 9,570 | 9,020 | 9,340 | 41,900 |
| 2018/01/24 | 9,600 | 9,780 | 9,250 | 9,410 | 50,100 |
| 2018/01/23 | 9,670 | 9,900 | 9,370 | 9,660 | 68,100 |
| 2018/01/22 | 10,100 | 10,290 | 9,250 | 9,450 | 125,800 |
| 2018/01/19 | 9,200 | 10,200 | 8,990 | 10,150 | 164,600 |
| 2018/01/18 | 9,320 | 9,510 | 8,990 | 9,000 | 71,800 |
| 2018/01/17 | 9,400 | 10,200 | 9,120 | 9,300 | 117,500 |
| 2018/01/16 | 9,820 | 9,900 | 9,050 | 9,490 | 153,000 |
| 2018/01/15 | 10,540 | 11,360 | 10,020 | 10,100 | 196,900 |
| 2018/01/12 | 9,820 | 10,990 | 9,810 | 10,840 | 151,400 |
| 2018/01/11 | 9,800 | 10,800 | 9,320 | 9,730 | 328,200 |
| 2018/01/10 | 9,520 | 9,900 | 8,860 | 9,760 | 255,500 |
| 2018/01/09 | 8,170 | 9,220 | 8,010 | 9,220 | 450,600 |
| 2018/01/05 | 7,630 | 7,820 | 7,170 | 7,720 | 154,400 |
| 2018/01/04 | 6,850 | 7,620 | 6,850 | 7,540 | 196,800 |