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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,190 | 3,250 | 3,145 | 3,160 | 6,200 |
| 2019/12/27 | 3,245 | 3,245 | 3,100 | 3,160 | 8,000 |
| 2019/12/26 | 2,971 | 3,190 | 2,966 | 3,190 | 12,900 |
| 2019/12/25 | 3,010 | 3,015 | 2,983 | 2,983 | 9,600 |
| 2019/12/24 | 3,020 | 3,040 | 3,010 | 3,015 | 8,200 |
| 2019/12/23 | 3,050 | 3,055 | 3,010 | 3,040 | 9,000 |
| 2019/12/20 | 3,110 | 3,115 | 3,035 | 3,050 | 6,700 |
| 2019/12/19 | 3,060 | 3,130 | 3,030 | 3,110 | 8,800 |
| 2019/12/18 | 3,250 | 3,250 | 3,110 | 3,115 | 9,100 |
| 2019/12/17 | 3,230 | 3,260 | 3,160 | 3,220 | 5,900 |
| 2019/12/16 | 3,290 | 3,300 | 3,235 | 3,240 | 4,600 |
| 2019/12/13 | 3,215 | 3,285 | 3,205 | 3,205 | 10,500 |
| 2019/12/12 | 3,215 | 3,215 | 3,180 | 3,180 | 2,800 |
| 2019/12/11 | 3,380 | 3,380 | 3,190 | 3,215 | 9,400 |
| 2019/12/10 | 3,330 | 3,355 | 3,290 | 3,330 | 7,500 |
| 2019/12/09 | 3,400 | 3,400 | 3,325 | 3,325 | 9,700 |
| 2019/12/06 | 3,310 | 3,340 | 3,310 | 3,330 | 2,400 |
| 2019/12/05 | 3,400 | 3,470 | 3,300 | 3,310 | 9,700 |
| 2019/12/04 | 3,310 | 3,370 | 3,285 | 3,340 | 11,400 |
| 2019/12/03 | 3,405 | 3,410 | 3,300 | 3,395 | 9,300 |
| 2019/12/02 | 3,420 | 3,545 | 3,375 | 3,410 | 20,500 |
| 2019/11/29 | 3,230 | 3,450 | 3,230 | 3,385 | 27,100 |
| 2019/11/28 | 3,315 | 3,320 | 3,220 | 3,220 | 10,100 |
| 2019/11/27 | 3,070 | 3,355 | 3,070 | 3,320 | 21,500 |
| 2019/11/26 | 3,160 | 3,185 | 3,090 | 3,095 | 12,100 |
| 2019/11/25 | 3,155 | 3,155 | 3,090 | 3,140 | 5,800 |
| 2019/11/22 | 3,015 | 3,090 | 2,974 | 3,045 | 13,300 |
| 2019/11/21 | 3,130 | 3,130 | 3,010 | 3,030 | 11,300 |
| 2019/11/20 | 3,250 | 3,250 | 3,100 | 3,135 | 15,400 |
| 2019/11/19 | 3,020 | 3,295 | 3,020 | 3,260 | 23,400 |
| 2019/11/18 | 2,952 | 3,070 | 2,930 | 3,045 | 9,400 |
| 2019/11/15 | 2,936 | 2,988 | 2,931 | 2,950 | 6,200 |
| 2019/11/14 | 2,984 | 3,010 | 2,910 | 2,966 | 13,500 |
| 2019/11/13 | 3,095 | 3,095 | 2,990 | 3,010 | 11,300 |
| 2019/11/12 | 3,090 | 3,150 | 3,080 | 3,095 | 13,400 |
| 2019/11/11 | 3,245 | 3,245 | 3,105 | 3,150 | 16,400 |
| 2019/11/08 | 3,250 | 3,345 | 3,180 | 3,195 | 12,400 |
| 2019/11/07 | 3,330 | 3,330 | 3,180 | 3,225 | 13,900 |
| 2019/11/06 | 3,315 | 3,430 | 3,290 | 3,325 | 10,600 |
| 2019/11/05 | 3,385 | 3,450 | 3,180 | 3,345 | 31,700 |
| 2019/11/01 | 3,400 | 3,400 | 3,280 | 3,300 | 18,100 |
| 2019/10/31 | 3,405 | 3,410 | 3,275 | 3,275 | 32,100 |
| 2019/10/30 | 3,705 | 3,705 | 3,400 | 3,420 | 35,700 |
| 2019/10/29 | 3,945 | 4,070 | 3,635 | 3,675 | 70,200 |
| 2019/10/28 | 3,500 | 3,890 | 3,495 | 3,780 | 102,300 |
| 2019/10/25 | 3,235 | 3,490 | 3,120 | 3,395 | 79,700 |
| 2019/10/24 | 2,970 | 3,370 | 2,931 | 3,370 | 65,500 |
| 2019/10/23 | 2,760 | 2,878 | 2,760 | 2,870 | 26,600 |
| 2019/10/21 | 2,709 | 2,768 | 2,685 | 2,751 | 8,600 |
| 2019/10/18 | 2,630 | 2,709 | 2,630 | 2,677 | 6,200 |
| 2019/10/17 | 2,699 | 2,733 | 2,628 | 2,630 | 9,800 |
| 2019/10/16 | 2,537 | 2,667 | 2,537 | 2,656 | 12,900 |
| 2019/10/15 | 2,543 | 2,543 | 2,502 | 2,536 | 4,200 |
| 2019/10/11 | 2,513 | 2,522 | 2,511 | 2,515 | 1,700 |
| 2019/10/10 | 2,535 | 2,535 | 2,500 | 2,522 | 4,300 |
| 2019/10/09 | 2,520 | 2,529 | 2,493 | 2,520 | 1,900 |
| 2019/10/08 | 2,490 | 2,525 | 2,485 | 2,518 | 3,600 |
| 2019/10/07 | 2,537 | 2,537 | 2,490 | 2,490 | 8,800 |
| 2019/10/04 | 2,544 | 2,550 | 2,512 | 2,536 | 5,300 |
| 2019/10/03 | 2,511 | 2,517 | 2,485 | 2,517 | 6,500 |
| 2019/10/02 | 2,580 | 2,600 | 2,500 | 2,550 | 9,900 |
| 2019/10/01 | 2,565 | 2,646 | 2,562 | 2,580 | 5,800 |
| 2019/09/30 | 2,620 | 2,620 | 2,558 | 2,564 | 9,000 |
| 2019/09/27 | 2,670 | 2,670 | 2,604 | 2,610 | 3,400 |
| 2019/09/26 | 2,670 | 2,677 | 2,651 | 2,661 | 3,000 |
| 2019/09/25 | 2,650 | 2,670 | 2,622 | 2,670 | 2,100 |
| 2019/09/24 | 2,670 | 2,670 | 2,625 | 2,650 | 4,300 |
| 2019/09/20 | 2,700 | 2,705 | 2,670 | 2,670 | 6,600 |
| 2019/09/19 | 2,745 | 2,774 | 2,720 | 2,735 | 2,000 |
| 2019/09/18 | 2,778 | 2,779 | 2,725 | 2,730 | 2,600 |
| 2019/09/17 | 2,853 | 2,853 | 2,745 | 2,777 | 4,200 |
| 2019/09/13 | 2,825 | 2,825 | 2,769 | 2,803 | 2,700 |
| 2019/09/12 | 2,738 | 2,797 | 2,738 | 2,778 | 3,600 |
| 2019/09/11 | 2,715 | 2,785 | 2,712 | 2,732 | 5,200 |
| 2019/09/10 | 2,725 | 2,725 | 2,680 | 2,711 | 2,800 |
| 2019/09/09 | 2,670 | 2,678 | 2,650 | 2,675 | 2,800 |
| 2019/09/06 | 2,755 | 2,755 | 2,675 | 2,678 | 7,200 |
| 2019/09/05 | 2,552 | 2,660 | 2,552 | 2,658 | 6,000 |
| 2019/09/04 | 2,550 | 2,576 | 2,540 | 2,576 | 2,300 |
| 2019/09/03 | 2,540 | 2,576 | 2,540 | 2,556 | 3,800 |
| 2019/09/02 | 2,543 | 2,567 | 2,508 | 2,566 | 4,100 |
| 2019/08/30 | 2,500 | 2,540 | 2,490 | 2,540 | 5,000 |
| 2019/08/29 | 2,500 | 2,506 | 2,482 | 2,482 | 3,500 |
| 2019/08/28 | 2,520 | 2,547 | 2,480 | 2,493 | 9,100 |
| 2019/08/27 | 2,575 | 2,620 | 2,547 | 2,547 | 7,400 |
| 2019/08/26 | 2,585 | 2,606 | 2,580 | 2,582 | 6,700 |
| 2019/08/23 | 2,665 | 2,710 | 2,665 | 2,685 | 2,000 |
| 2019/08/22 | 2,708 | 2,708 | 2,661 | 2,665 | 2,300 |
| 2019/08/21 | 2,708 | 2,708 | 2,660 | 2,672 | 3,600 |
| 2019/08/20 | 2,630 | 2,716 | 2,630 | 2,708 | 3,500 |
| 2019/08/19 | 2,584 | 2,641 | 2,580 | 2,622 | 8,600 |
| 2019/08/16 | 2,739 | 2,739 | 2,625 | 2,634 | 18,800 |
| 2019/08/15 | 2,776 | 2,776 | 2,702 | 2,759 | 8,800 |
| 2019/08/14 | 2,863 | 2,863 | 2,807 | 2,818 | 6,200 |
| 2019/08/13 | 2,780 | 2,839 | 2,780 | 2,813 | 12,300 |
| 2019/08/09 | 3,080 | 3,100 | 3,035 | 3,050 | 7,900 |
| 2019/08/08 | 3,065 | 3,095 | 3,000 | 3,050 | 16,000 |
| 2019/08/07 | 3,060 | 3,105 | 3,035 | 3,065 | 9,100 |
| 2019/08/06 | 2,973 | 3,100 | 2,950 | 3,045 | 14,300 |
| 2019/08/05 | 3,280 | 3,280 | 3,045 | 3,110 | 14,000 |
| 2019/08/02 | 3,340 | 3,395 | 3,295 | 3,310 | 15,600 |
| 2019/08/01 | 3,405 | 3,415 | 3,335 | 3,400 | 7,100 |
| 2019/07/31 | 3,495 | 3,495 | 3,420 | 3,450 | 7,100 |
| 2019/07/30 | 3,410 | 3,445 | 3,380 | 3,435 | 4,600 |
| 2019/07/29 | 3,425 | 3,425 | 3,340 | 3,395 | 12,800 |
| 2019/07/26 | 3,405 | 3,415 | 3,320 | 3,415 | 8,500 |
| 2019/07/25 | 3,510 | 3,560 | 3,405 | 3,465 | 12,000 |
| 2019/07/24 | 3,595 | 3,630 | 3,450 | 3,560 | 28,600 |
| 2019/07/23 | 3,240 | 3,450 | 3,210 | 3,435 | 36,200 |
| 2019/07/22 | 3,010 | 3,200 | 2,995 | 3,190 | 15,100 |
| 2019/07/19 | 3,015 | 3,015 | 3,000 | 3,010 | 2,800 |
| 2019/07/18 | 3,005 | 3,015 | 2,989 | 3,000 | 6,700 |
| 2019/07/17 | 3,010 | 3,040 | 3,000 | 3,015 | 3,500 |
| 2019/07/16 | 2,995 | 3,025 | 2,990 | 3,010 | 8,700 |
| 2019/07/12 | 3,085 | 3,095 | 3,015 | 3,025 | 10,800 |
| 2019/07/11 | 3,160 | 3,170 | 3,055 | 3,090 | 8,000 |
| 2019/07/10 | 3,150 | 3,165 | 3,130 | 3,165 | 2,000 |
| 2019/07/09 | 3,200 | 3,200 | 3,115 | 3,125 | 4,000 |
| 2019/07/08 | 3,135 | 3,160 | 3,100 | 3,115 | 7,500 |
| 2019/07/05 | 3,225 | 3,230 | 3,155 | 3,155 | 7,400 |
| 2019/07/04 | 3,285 | 3,310 | 3,205 | 3,220 | 11,500 |
| 2019/07/03 | 3,365 | 3,365 | 3,255 | 3,275 | 6,900 |
| 2019/07/02 | 3,400 | 3,400 | 3,270 | 3,335 | 7,900 |
| 2019/07/01 | 3,210 | 3,345 | 3,155 | 3,330 | 18,000 |
| 2019/06/28 | 3,090 | 3,120 | 3,055 | 3,115 | 2,300 |
| 2019/06/27 | 3,020 | 3,120 | 3,020 | 3,070 | 7,000 |
| 2019/06/26 | 3,070 | 3,080 | 3,020 | 3,020 | 8,400 |
| 2019/06/25 | 3,100 | 3,115 | 3,030 | 3,070 | 8,200 |
| 2019/06/24 | 3,230 | 3,230 | 3,105 | 3,140 | 8,700 |
| 2019/06/21 | 3,195 | 3,290 | 3,060 | 3,230 | 24,100 |
| 2019/06/20 | 3,065 | 3,090 | 2,999 | 3,065 | 14,000 |
| 2019/06/19 | 3,115 | 3,115 | 3,025 | 3,035 | 8,100 |
| 2019/06/18 | 3,115 | 3,160 | 3,010 | 3,020 | 6,000 |
| 2019/06/17 | 3,160 | 3,225 | 3,105 | 3,105 | 7,000 |
| 2019/06/14 | 3,160 | 3,195 | 3,145 | 3,160 | 1,700 |
| 2019/06/13 | 3,150 | 3,170 | 3,125 | 3,160 | 5,600 |
| 2019/06/12 | 3,215 | 3,275 | 3,190 | 3,195 | 5,800 |
| 2019/06/11 | 3,240 | 3,300 | 3,185 | 3,285 | 7,000 |
| 2019/06/10 | 3,255 | 3,295 | 3,220 | 3,245 | 8,000 |
| 2019/06/07 | 3,285 | 3,285 | 3,150 | 3,220 | 7,300 |
| 2019/06/06 | 3,430 | 3,450 | 3,195 | 3,220 | 30,500 |
| 2019/06/05 | 3,195 | 3,600 | 3,190 | 3,415 | 37,700 |
| 2019/06/04 | 3,005 | 3,110 | 2,996 | 3,080 | 11,300 |
| 2019/06/03 | 3,050 | 3,050 | 2,997 | 3,000 | 13,700 |
| 2019/05/31 | 3,195 | 3,195 | 3,060 | 3,085 | 15,200 |
| 2019/05/30 | 3,150 | 3,220 | 3,145 | 3,185 | 8,400 |
| 2019/05/29 | 3,205 | 3,260 | 3,200 | 3,245 | 5,800 |
| 2019/05/28 | 3,235 | 3,295 | 3,200 | 3,270 | 6,700 |
| 2019/05/27 | 3,320 | 3,360 | 3,220 | 3,235 | 7,900 |
| 2019/05/24 | 3,300 | 3,360 | 3,295 | 3,320 | 5,400 |
| 2019/05/23 | 3,350 | 3,380 | 3,310 | 3,330 | 12,600 |
| 2019/05/22 | 3,365 | 3,450 | 3,365 | 3,420 | 8,500 |
| 2019/05/21 | 3,360 | 3,400 | 3,300 | 3,365 | 10,300 |
| 2019/05/20 | 3,400 | 3,410 | 3,355 | 3,360 | 13,500 |
| 2019/05/17 | 3,565 | 3,565 | 3,455 | 3,490 | 8,000 |
| 2019/05/16 | 3,510 | 3,540 | 3,455 | 3,490 | 12,200 |
| 2019/05/15 | 3,595 | 3,595 | 3,450 | 3,505 | 13,900 |
| 2019/05/14 | 3,475 | 3,670 | 3,420 | 3,590 | 19,000 |
| 2019/05/13 | 3,655 | 3,655 | 3,450 | 3,505 | 62,300 |
| 2019/05/10 | 4,325 | 4,400 | 4,105 | 4,150 | 35,700 |
| 2019/05/09 | 4,830 | 4,830 | 4,440 | 4,440 | 28,300 |
| 2019/05/08 | 4,885 | 4,920 | 4,815 | 4,885 | 8,700 |
| 2019/05/07 | 4,915 | 5,010 | 4,910 | 4,930 | 11,000 |
| 2019/04/26 | 4,975 | 5,020 | 4,870 | 5,000 | 9,400 |
| 2019/04/25 | 5,020 | 5,030 | 4,960 | 4,990 | 5,700 |
| 2019/04/24 | 5,060 | 5,170 | 4,950 | 5,010 | 10,700 |
| 2019/04/23 | 5,200 | 5,200 | 5,060 | 5,060 | 9,600 |
| 2019/04/22 | 5,210 | 5,280 | 5,160 | 5,210 | 6,300 |
| 2019/04/19 | 5,290 | 5,350 | 5,230 | 5,240 | 5,400 |
| 2019/04/18 | 5,450 | 5,450 | 5,270 | 5,290 | 7,800 |
| 2019/04/17 | 5,320 | 5,430 | 5,290 | 5,380 | 15,000 |
| 2019/04/16 | 5,380 | 5,380 | 5,250 | 5,300 | 5,700 |
| 2019/04/15 | 5,320 | 5,420 | 5,280 | 5,390 | 10,400 |
| 2019/04/12 | 5,320 | 5,320 | 5,130 | 5,220 | 11,000 |
| 2019/04/11 | 5,330 | 5,350 | 5,280 | 5,310 | 3,900 |
| 2019/04/10 | 5,280 | 5,360 | 5,230 | 5,330 | 8,300 |
| 2019/04/09 | 5,330 | 5,430 | 5,270 | 5,320 | 10,400 |
| 2019/04/08 | 5,400 | 5,420 | 5,300 | 5,320 | 15,400 |
| 2019/04/05 | 5,170 | 5,430 | 5,140 | 5,410 | 42,400 |
| 2019/04/04 | 5,100 | 5,230 | 4,960 | 5,130 | 16,700 |
| 2019/04/03 | 5,010 | 5,190 | 5,010 | 5,100 | 11,300 |
| 2019/04/02 | 5,080 | 5,080 | 4,970 | 5,010 | 8,800 |
| 2019/04/01 | 5,030 | 5,090 | 4,975 | 5,010 | 5,700 |
| 2019/03/29 | 5,010 | 5,100 | 4,960 | 4,995 | 7,500 |
| 2019/03/28 | 5,000 | 5,030 | 4,950 | 4,990 | 6,300 |
| 2019/03/27 | 4,925 | 5,120 | 4,910 | 5,080 | 9,300 |
| 2019/03/26 | 4,915 | 5,000 | 4,910 | 4,920 | 6,200 |
| 2019/03/25 | 4,850 | 4,925 | 4,810 | 4,905 | 8,100 |
| 2019/03/22 | 5,020 | 5,020 | 4,950 | 5,010 | 7,200 |
| 2019/03/20 | 4,910 | 5,020 | 4,910 | 5,010 | 10,400 |
| 2019/03/19 | 4,950 | 4,950 | 4,890 | 4,910 | 5,000 |
| 2019/03/18 | 4,900 | 4,950 | 4,880 | 4,925 | 4,600 |
| 2019/03/15 | 4,940 | 4,995 | 4,900 | 4,910 | 9,000 |
| 2019/03/14 | 4,990 | 5,030 | 4,885 | 4,940 | 10,000 |
| 2019/03/13 | 5,060 | 5,060 | 4,915 | 4,945 | 9,200 |
| 2019/03/12 | 5,070 | 5,170 | 5,050 | 5,070 | 12,400 |
| 2019/03/11 | 5,000 | 5,050 | 4,765 | 4,980 | 21,000 |
| 2019/03/08 | 5,120 | 5,120 | 4,905 | 4,980 | 23,000 |
| 2019/03/07 | 5,420 | 5,420 | 5,210 | 5,270 | 16,700 |
| 2019/03/06 | 5,570 | 5,570 | 5,340 | 5,430 | 10,900 |
| 2019/03/05 | 5,760 | 5,770 | 5,490 | 5,500 | 19,300 |
| 2019/03/04 | 5,880 | 5,930 | 5,760 | 5,770 | 7,700 |
| 2019/03/01 | 5,820 | 5,890 | 5,780 | 5,840 | 4,800 |
| 2019/02/28 | 5,880 | 5,940 | 5,810 | 5,810 | 10,700 |
| 2019/02/27 | 5,790 | 5,860 | 5,660 | 5,850 | 11,900 |
| 2019/02/26 | 5,810 | 5,930 | 5,650 | 5,750 | 17,000 |
| 2019/02/25 | 5,820 | 5,910 | 5,740 | 5,810 | 10,500 |
| 2019/02/22 | 5,700 | 5,850 | 5,630 | 5,850 | 11,500 |
| 2019/02/21 | 5,800 | 5,910 | 5,710 | 5,720 | 13,100 |
| 2019/02/20 | 5,920 | 5,950 | 5,830 | 5,850 | 5,400 |
| 2019/02/19 | 6,000 | 6,000 | 5,890 | 5,920 | 7,600 |
| 2019/02/18 | 5,900 | 5,960 | 5,800 | 5,950 | 12,400 |
| 2019/02/15 | 5,940 | 5,940 | 5,700 | 5,700 | 13,800 |
| 2019/02/14 | 5,920 | 6,020 | 5,810 | 5,960 | 14,200 |
| 2019/02/13 | 5,630 | 6,050 | 5,630 | 5,900 | 44,500 |
| 2019/02/12 | 5,760 | 5,850 | 5,600 | 5,680 | 17,300 |
| 2019/02/08 | 5,690 | 5,850 | 5,520 | 5,570 | 15,700 |
| 2019/02/07 | 5,620 | 5,980 | 5,570 | 5,850 | 38,700 |
| 2019/02/06 | 5,420 | 5,560 | 5,330 | 5,520 | 15,800 |
| 2019/02/05 | 5,390 | 5,430 | 5,310 | 5,340 | 9,500 |
| 2019/02/04 | 5,340 | 5,450 | 5,270 | 5,390 | 11,600 |
| 2019/02/01 | 5,260 | 5,300 | 5,240 | 5,270 | 3,300 |
| 2019/01/31 | 5,320 | 5,420 | 5,260 | 5,260 | 10,400 |
| 2019/01/30 | 5,480 | 5,480 | 5,180 | 5,260 | 16,600 |
| 2019/01/29 | 5,620 | 5,620 | 5,480 | 5,480 | 14,600 |
| 2019/01/28 | 5,510 | 5,800 | 5,420 | 5,720 | 16,800 |
| 2019/01/25 | 5,200 | 5,500 | 5,170 | 5,500 | 26,700 |
| 2019/01/24 | 5,220 | 5,220 | 5,080 | 5,160 | 9,400 |
| 2019/01/23 | 5,070 | 5,260 | 5,000 | 5,120 | 17,700 |
| 2019/01/22 | 5,460 | 5,460 | 5,100 | 5,190 | 24,700 |
| 2019/01/21 | 5,550 | 5,560 | 5,340 | 5,390 | 11,700 |
| 2019/01/18 | 5,510 | 5,510 | 5,380 | 5,450 | 9,900 |
| 2019/01/17 | 5,400 | 5,480 | 5,310 | 5,380 | 8,600 |
| 2019/01/16 | 5,310 | 5,410 | 5,220 | 5,350 | 12,200 |
| 2019/01/15 | 5,180 | 5,320 | 5,100 | 5,270 | 15,100 |
| 2019/01/11 | 5,230 | 5,310 | 5,180 | 5,220 | 11,400 |
| 2019/01/10 | 5,410 | 5,410 | 5,120 | 5,130 | 10,700 |
| 2019/01/09 | 5,230 | 5,450 | 5,220 | 5,330 | 41,100 |
| 2019/01/08 | 5,010 | 5,190 | 5,000 | 5,130 | 12,100 |
| 2019/01/07 | 4,890 | 5,040 | 4,890 | 4,935 | 15,000 |
| 2019/01/04 | 4,730 | 4,835 | 4,600 | 4,750 | 30,900 |