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 |
|---|---|---|---|---|---|
| 2021/12/30 | 13,560 | 14,290 | 13,430 | 14,250 | 48,300 |
| 2021/12/29 | 13,640 | 14,390 | 13,450 | 13,760 | 42,400 |
| 2021/12/28 | 13,980 | 14,010 | 13,110 | 13,820 | 61,700 |
| 2021/12/27 | 13,560 | 14,070 | 13,310 | 13,770 | 87,300 |
| 2021/12/24 | 12,000 | 13,160 | 12,000 | 13,030 | 85,400 |
| 2021/12/23 | 11,320 | 12,210 | 11,180 | 11,980 | 61,800 |
| 2021/12/22 | 10,940 | 11,180 | 10,880 | 11,070 | 14,000 |
| 2021/12/21 | 10,690 | 10,950 | 10,370 | 10,780 | 22,000 |
| 2021/12/20 | 10,650 | 10,770 | 10,390 | 10,600 | 28,200 |
| 2021/12/17 | 11,260 | 11,260 | 10,810 | 10,950 | 25,000 |
| 2021/12/16 | 11,250 | 11,460 | 11,070 | 11,260 | 29,300 |
| 2021/12/15 | 10,500 | 11,250 | 10,500 | 10,970 | 50,300 |
| 2021/12/14 | 10,540 | 10,750 | 10,150 | 10,420 | 47,500 |
| 2021/12/13 | 10,760 | 10,950 | 10,420 | 10,840 | 31,500 |
| 2021/12/10 | 10,440 | 10,620 | 10,340 | 10,380 | 23,600 |
| 2021/12/09 | 10,410 | 10,700 | 10,350 | 10,520 | 27,600 |
| 2021/12/08 | 10,140 | 10,500 | 10,140 | 10,490 | 21,700 |
| 2021/12/07 | 9,680 | 10,060 | 9,600 | 10,060 | 26,500 |
| 2021/12/06 | 9,660 | 9,710 | 9,410 | 9,480 | 14,400 |
| 2021/12/03 | 9,550 | 9,760 | 9,340 | 9,670 | 20,800 |
| 2021/12/02 | 9,790 | 9,990 | 9,310 | 9,420 | 64,800 |
| 2021/12/01 | 10,100 | 10,120 | 9,760 | 10,030 | 27,400 |
| 2021/11/30 | 10,060 | 10,430 | 10,050 | 10,100 | 39,800 |
| 2021/11/29 | 9,650 | 10,180 | 9,520 | 9,760 | 32,400 |
| 2021/11/26 | 10,260 | 10,260 | 9,510 | 9,950 | 50,000 |
| 2021/11/25 | 10,150 | 10,380 | 10,070 | 10,260 | 23,500 |
| 2021/11/24 | 10,450 | 10,460 | 10,100 | 10,180 | 28,900 |
| 2021/11/22 | 10,880 | 10,960 | 10,540 | 10,630 | 20,200 |
| 2021/11/19 | 10,940 | 11,020 | 10,700 | 10,770 | 24,500 |
| 2021/11/18 | 10,680 | 10,950 | 10,390 | 10,840 | 40,100 |
| 2021/11/17 | 10,710 | 10,950 | 10,430 | 10,840 | 36,500 |
| 2021/11/16 | 10,170 | 10,680 | 10,120 | 10,410 | 55,000 |
| 2021/11/15 | 10,200 | 10,510 | 10,070 | 10,170 | 51,800 |
| 2021/11/12 | 10,360 | 10,700 | 9,780 | 10,070 | 186,700 |
| 2021/11/11 | 11,360 | 11,900 | 11,310 | 11,510 | 66,200 |
| 2021/11/10 | 11,390 | 11,560 | 10,920 | 11,360 | 31,900 |
| 2021/11/09 | 11,120 | 11,930 | 11,120 | 11,570 | 46,100 |
| 2021/11/08 | 11,360 | 11,720 | 11,040 | 11,120 | 41,300 |
| 2021/11/05 | 12,810 | 12,960 | 11,300 | 11,370 | 71,000 |
| 2021/11/04 | 12,300 | 12,690 | 12,000 | 12,670 | 33,300 |
| 2021/11/02 | 12,250 | 12,350 | 11,820 | 12,170 | 26,000 |
| 2021/11/01 | 11,920 | 12,160 | 11,780 | 12,140 | 23,800 |
| 2021/10/29 | 12,250 | 12,250 | 11,710 | 11,730 | 24,200 |
| 2021/10/28 | 11,700 | 12,310 | 11,530 | 12,030 | 33,300 |
| 2021/10/27 | 11,850 | 11,910 | 11,280 | 11,790 | 27,400 |
| 2021/10/26 | 11,740 | 12,000 | 11,500 | 11,830 | 22,100 |
| 2021/10/25 | 11,810 | 11,840 | 11,200 | 11,500 | 32,400 |
| 2021/10/22 | 11,510 | 12,370 | 11,490 | 11,810 | 57,600 |
| 2021/10/21 | 11,040 | 12,140 | 10,900 | 11,630 | 74,400 |
| 2021/10/20 | 11,240 | 11,400 | 10,880 | 10,940 | 24,000 |
| 2021/10/19 | 10,980 | 11,270 | 10,900 | 11,240 | 32,200 |
| 2021/10/18 | 10,660 | 11,230 | 10,610 | 10,900 | 40,100 |
| 2021/10/15 | 10,290 | 10,710 | 10,240 | 10,640 | 35,100 |
| 2021/10/14 | 9,690 | 10,340 | 9,670 | 10,100 | 54,100 |
| 2021/10/13 | 9,670 | 10,070 | 9,590 | 9,590 | 49,300 |
| 2021/10/12 | 10,430 | 10,610 | 9,780 | 9,940 | 81,200 |
| 2021/10/11 | 10,700 | 10,900 | 10,350 | 10,710 | 57,800 |
| 2021/10/08 | 11,440 | 11,580 | 10,640 | 10,650 | 66,000 |
| 2021/10/07 | 11,330 | 11,390 | 10,700 | 11,250 | 72,600 |
| 2021/10/06 | 10,710 | 11,340 | 10,610 | 10,900 | 86,500 |
| 2021/10/05 | 10,000 | 10,760 | 9,860 | 10,410 | 79,400 |
| 2021/10/04 | 11,480 | 11,550 | 10,200 | 10,580 | 107,700 |
| 2021/10/01 | 11,190 | 11,690 | 10,800 | 11,370 | 68,200 |
| 2021/09/30 | 11,490 | 11,640 | 10,100 | 11,280 | 122,100 |
| 2021/09/29 | 10,900 | 11,820 | 10,900 | 11,660 | 80,900 |
| 2021/09/28 | 11,740 | 11,920 | 10,580 | 11,280 | 120,300 |
| 2021/09/27 | 11,500 | 12,070 | 11,300 | 11,920 | 110,500 |
| 2021/09/24 | 10,990 | 11,620 | 10,740 | 11,200 | 151,600 |
| 2021/09/22 | 9,610 | 10,580 | 9,610 | 10,450 | 132,900 |
| 2021/09/21 | 9,500 | 9,850 | 9,500 | 9,650 | 32,000 |
| 2021/09/17 | 9,710 | 10,050 | 9,570 | 9,950 | 43,500 |
| 2021/09/16 | 9,930 | 10,210 | 9,400 | 9,710 | 59,400 |
| 2021/09/15 | 9,640 | 9,910 | 9,520 | 9,780 | 52,100 |
| 2021/09/14 | 9,330 | 9,880 | 9,300 | 9,790 | 86,700 |
| 2021/09/13 | 9,200 | 9,390 | 9,030 | 9,350 | 21,300 |
| 2021/09/10 | 9,290 | 9,300 | 8,800 | 9,220 | 40,500 |
| 2021/09/09 | 9,400 | 9,440 | 9,120 | 9,140 | 29,100 |
| 2021/09/08 | 8,840 | 9,500 | 8,820 | 9,400 | 47,100 |
| 2021/09/07 | 9,150 | 9,150 | 8,860 | 8,990 | 29,900 |
| 2021/09/06 | 8,910 | 9,150 | 8,800 | 9,100 | 35,700 |
| 2021/09/03 | 8,410 | 9,030 | 8,340 | 8,910 | 74,000 |
| 2021/09/02 | 8,530 | 8,540 | 8,240 | 8,410 | 30,300 |
| 2021/09/01 | 8,350 | 8,520 | 8,120 | 8,460 | 47,600 |
| 2021/08/31 | 8,230 | 8,500 | 8,010 | 8,500 | 43,500 |
| 2021/08/30 | 7,900 | 8,280 | 7,690 | 8,200 | 41,800 |
| 2021/08/27 | 8,000 | 8,170 | 7,790 | 7,910 | 33,100 |
| 2021/08/26 | 8,070 | 8,200 | 7,930 | 8,090 | 37,900 |
| 2021/08/25 | 7,460 | 8,280 | 7,410 | 8,060 | 118,400 |
| 2021/08/24 | 7,570 | 7,570 | 7,310 | 7,310 | 23,500 |
| 2021/08/23 | 7,130 | 7,630 | 6,980 | 7,420 | 52,300 |
| 2021/08/20 | 7,240 | 7,520 | 7,130 | 7,130 | 67,100 |
| 2021/08/19 | 7,660 | 7,740 | 7,380 | 7,430 | 88,600 |
| 2021/08/18 | 7,890 | 7,940 | 7,410 | 7,880 | 90,400 |
| 2021/08/17 | 7,190 | 7,740 | 7,080 | 7,730 | 184,800 |
| 2021/08/16 | 6,900 | 7,500 | 6,730 | 7,140 | 442,700 |
| 2021/08/13 | 6,500 | 6,500 | 6,500 | 6,500 | 23,300 |
| 2021/08/12 | 5,430 | 5,530 | 5,330 | 5,500 | 29,300 |
| 2021/08/11 | 5,400 | 5,480 | 5,340 | 5,430 | 14,400 |
| 2021/08/10 | 5,240 | 5,430 | 5,190 | 5,410 | 32,000 |
| 2021/08/06 | 5,070 | 5,260 | 5,070 | 5,170 | 16,700 |
| 2021/08/05 | 5,150 | 5,160 | 5,040 | 5,060 | 10,300 |
| 2021/08/04 | 5,220 | 5,220 | 5,040 | 5,200 | 21,000 |
| 2021/08/03 | 5,230 | 5,310 | 5,180 | 5,220 | 17,500 |
| 2021/08/02 | 5,330 | 5,410 | 5,230 | 5,330 | 11,100 |
| 2021/07/30 | 5,310 | 5,360 | 5,250 | 5,260 | 16,200 |
| 2021/07/29 | 5,300 | 5,470 | 5,300 | 5,400 | 12,300 |
| 2021/07/28 | 5,500 | 5,500 | 5,250 | 5,300 | 27,100 |
| 2021/07/27 | 5,510 | 5,590 | 5,480 | 5,500 | 12,500 |
| 2021/07/26 | 5,570 | 5,710 | 5,560 | 5,610 | 9,800 |
| 2021/07/21 | 5,460 | 5,580 | 5,390 | 5,540 | 16,000 |
| 2021/07/20 | 5,490 | 5,570 | 5,390 | 5,390 | 17,600 |
| 2021/07/19 | 5,610 | 5,630 | 5,470 | 5,570 | 17,700 |
| 2021/07/16 | 5,490 | 5,730 | 5,440 | 5,710 | 26,600 |
| 2021/07/15 | 5,590 | 5,590 | 5,460 | 5,490 | 14,400 |
| 2021/07/14 | 5,560 | 5,660 | 5,550 | 5,590 | 20,800 |
| 2021/07/13 | 5,620 | 5,650 | 5,550 | 5,610 | 12,700 |
| 2021/07/12 | 5,520 | 5,640 | 5,480 | 5,620 | 21,800 |
| 2021/07/09 | 5,350 | 5,570 | 5,310 | 5,550 | 25,500 |
| 2021/07/08 | 5,670 | 5,690 | 5,370 | 5,370 | 22,700 |
| 2021/07/07 | 5,560 | 5,740 | 5,480 | 5,610 | 40,900 |
| 2021/07/06 | 5,690 | 5,700 | 5,520 | 5,570 | 19,000 |
| 2021/07/05 | 5,600 | 5,760 | 5,580 | 5,690 | 38,700 |
| 2021/07/02 | 5,410 | 5,720 | 5,400 | 5,640 | 43,900 |
| 2021/07/01 | 5,600 | 5,660 | 5,380 | 5,410 | 45,800 |
| 2021/06/30 | 5,430 | 5,600 | 5,400 | 5,520 | 44,200 |
| 2021/06/29 | 5,350 | 5,490 | 5,220 | 5,460 | 46,000 |
| 2021/06/28 | 5,110 | 5,320 | 5,110 | 5,310 | 41,000 |
| 2021/06/25 | 4,905 | 5,150 | 4,895 | 5,110 | 48,600 |
| 2021/06/24 | 4,850 | 4,935 | 4,845 | 4,900 | 7,700 |
| 2021/06/23 | 4,970 | 4,970 | 4,855 | 4,860 | 12,700 |
| 2021/06/22 | 4,895 | 4,980 | 4,845 | 4,970 | 16,600 |
| 2021/06/21 | 4,655 | 4,940 | 4,655 | 4,825 | 31,000 |
| 2021/06/18 | 5,160 | 5,160 | 4,835 | 4,845 | 34,000 |
| 2021/06/17 | 5,180 | 5,240 | 5,050 | 5,120 | 28,200 |
| 2021/06/16 | 5,010 | 5,250 | 5,010 | 5,240 | 53,100 |
| 2021/06/15 | 4,970 | 5,130 | 4,970 | 5,040 | 31,800 |
| 2021/06/14 | 4,895 | 5,060 | 4,870 | 4,990 | 55,600 |
| 2021/06/11 | 4,825 | 4,910 | 4,825 | 4,870 | 22,700 |
| 2021/06/10 | 4,785 | 4,875 | 4,700 | 4,825 | 30,400 |
| 2021/06/09 | 4,800 | 4,800 | 4,640 | 4,740 | 13,500 |
| 2021/06/08 | 4,570 | 4,780 | 4,570 | 4,755 | 18,500 |
| 2021/06/07 | 4,605 | 4,680 | 4,600 | 4,640 | 7,600 |
| 2021/06/04 | 4,630 | 4,630 | 4,545 | 4,610 | 9,700 |
| 2021/06/03 | 4,685 | 4,685 | 4,585 | 4,685 | 7,300 |
| 2021/06/02 | 4,480 | 4,695 | 4,460 | 4,650 | 19,800 |
| 2021/06/01 | 4,610 | 4,640 | 4,500 | 4,535 | 14,900 |
| 2021/05/31 | 4,740 | 4,745 | 4,615 | 4,620 | 11,100 |
| 2021/05/28 | 4,780 | 4,815 | 4,720 | 4,760 | 18,000 |
| 2021/05/27 | 4,720 | 4,835 | 4,630 | 4,790 | 33,600 |
| 2021/05/26 | 4,580 | 4,695 | 4,490 | 4,685 | 36,000 |
| 2021/05/25 | 4,420 | 4,775 | 4,360 | 4,635 | 79,400 |
| 2021/05/24 | 4,265 | 4,360 | 4,265 | 4,350 | 12,200 |
| 2021/05/21 | 4,240 | 4,385 | 4,240 | 4,335 | 32,700 |
| 2021/05/20 | 4,225 | 4,320 | 4,140 | 4,205 | 21,700 |
| 2021/05/19 | 4,135 | 4,300 | 4,135 | 4,245 | 19,700 |
| 2021/05/18 | 4,010 | 4,240 | 3,960 | 4,205 | 24,200 |
| 2021/05/17 | 4,300 | 4,330 | 3,900 | 3,950 | 69,800 |
| 2021/05/14 | 4,460 | 4,485 | 4,310 | 4,365 | 55,800 |
| 2021/05/13 | 4,480 | 4,580 | 4,380 | 4,390 | 63,300 |
| 2021/05/12 | 4,695 | 4,720 | 4,440 | 4,550 | 48,700 |
| 2021/05/11 | 4,620 | 4,815 | 4,570 | 4,735 | 70,800 |
| 2021/05/10 | 4,460 | 4,600 | 4,460 | 4,595 | 16,000 |
| 2021/05/07 | 4,380 | 4,500 | 4,375 | 4,460 | 12,700 |
| 2021/05/06 | 4,350 | 4,410 | 4,330 | 4,385 | 22,200 |
| 2021/04/30 | 4,450 | 4,500 | 4,270 | 4,320 | 36,900 |
| 2021/04/28 | 4,500 | 4,500 | 4,430 | 4,450 | 6,400 |
| 2021/04/27 | 4,490 | 4,530 | 4,460 | 4,460 | 7,700 |
| 2021/04/26 | 4,455 | 4,525 | 4,440 | 4,475 | 9,400 |
| 2021/04/23 | 4,545 | 4,570 | 4,450 | 4,480 | 12,200 |
| 2021/04/22 | 4,580 | 4,580 | 4,510 | 4,555 | 23,400 |
| 2021/04/21 | 4,650 | 4,660 | 4,470 | 4,510 | 39,000 |
| 2021/04/20 | 4,740 | 4,750 | 4,650 | 4,695 | 27,400 |
| 2021/04/19 | 4,770 | 4,870 | 4,760 | 4,825 | 14,100 |
| 2021/04/16 | 4,775 | 4,775 | 4,725 | 4,770 | 13,900 |
| 2021/04/15 | 4,820 | 4,820 | 4,730 | 4,755 | 12,300 |
| 2021/04/14 | 4,815 | 4,830 | 4,740 | 4,750 | 15,900 |
| 2021/04/13 | 4,825 | 4,900 | 4,800 | 4,810 | 20,000 |
| 2021/04/12 | 4,885 | 4,890 | 4,800 | 4,825 | 22,000 |
| 2021/04/09 | 4,905 | 4,980 | 4,880 | 4,910 | 16,600 |
| 2021/04/08 | 4,950 | 4,950 | 4,875 | 4,950 | 12,500 |
| 2021/04/07 | 4,900 | 4,965 | 4,800 | 4,950 | 27,900 |
| 2021/04/06 | 5,120 | 5,140 | 4,890 | 4,890 | 46,500 |
| 2021/04/05 | 4,980 | 5,220 | 4,970 | 5,160 | 58,100 |
| 2021/04/02 | 5,030 | 5,090 | 4,920 | 4,945 | 34,200 |
| 2021/04/01 | 4,850 | 5,020 | 4,800 | 4,965 | 35,300 |
| 2021/03/31 | 4,770 | 4,900 | 4,725 | 4,840 | 22,300 |
| 2021/03/30 | 4,635 | 4,820 | 4,635 | 4,770 | 27,000 |
| 2021/03/29 | 4,670 | 4,770 | 4,630 | 4,630 | 17,900 |
| 2021/03/26 | 4,620 | 4,695 | 4,620 | 4,655 | 12,100 |
| 2021/03/25 | 4,635 | 4,690 | 4,590 | 4,635 | 11,900 |
| 2021/03/24 | 4,745 | 4,815 | 4,650 | 4,650 | 24,200 |
| 2021/03/23 | 4,870 | 4,930 | 4,815 | 4,815 | 11,600 |
| 2021/03/22 | 4,800 | 4,925 | 4,795 | 4,870 | 21,300 |
| 2021/03/19 | 4,810 | 4,865 | 4,770 | 4,800 | 33,300 |
| 2021/03/18 | 4,955 | 4,980 | 4,850 | 4,950 | 13,200 |
| 2021/03/17 | 4,810 | 5,050 | 4,810 | 4,950 | 32,100 |
| 2021/03/16 | 4,800 | 4,850 | 4,790 | 4,850 | 10,100 |
| 2021/03/15 | 4,820 | 4,890 | 4,765 | 4,765 | 20,200 |
| 2021/03/12 | 4,625 | 4,840 | 4,625 | 4,780 | 32,400 |
| 2021/03/11 | 4,570 | 4,680 | 4,525 | 4,625 | 13,800 |
| 2021/03/10 | 4,610 | 4,665 | 4,550 | 4,570 | 16,600 |
| 2021/03/09 | 4,575 | 4,670 | 4,535 | 4,620 | 26,100 |
| 2021/03/08 | 4,750 | 4,750 | 4,570 | 4,645 | 18,700 |
| 2021/03/05 | 4,570 | 4,650 | 4,405 | 4,650 | 39,700 |
| 2021/03/04 | 4,750 | 4,810 | 4,555 | 4,630 | 47,700 |
| 2021/03/03 | 4,845 | 4,845 | 4,765 | 4,810 | 16,700 |
| 2021/03/02 | 4,810 | 4,895 | 4,720 | 4,830 | 26,200 |
| 2021/03/01 | 4,780 | 4,835 | 4,735 | 4,770 | 21,300 |
| 2021/02/26 | 4,785 | 4,850 | 4,710 | 4,760 | 56,500 |
| 2021/02/25 | 5,010 | 5,020 | 4,865 | 4,880 | 23,100 |
| 2021/02/24 | 5,090 | 5,120 | 4,870 | 4,910 | 43,300 |
| 2021/02/22 | 4,900 | 5,060 | 4,865 | 5,060 | 51,700 |
| 2021/02/19 | 4,930 | 4,945 | 4,750 | 4,835 | 78,100 |
| 2021/02/18 | 5,160 | 5,210 | 4,925 | 4,930 | 80,800 |
| 2021/02/17 | 5,360 | 5,360 | 5,070 | 5,110 | 130,500 |
| 2021/02/16 | 5,500 | 6,070 | 5,260 | 5,350 | 304,300 |
| 2021/02/15 | 5,700 | 5,720 | 5,290 | 5,460 | 178,600 |
| 2021/02/12 | 5,640 | 5,640 | 5,520 | 5,640 | 270,700 |
| 2021/02/10 | 5,020 | 5,040 | 4,905 | 4,935 | 52,900 |
| 2021/02/09 | 5,010 | 5,060 | 4,970 | 5,000 | 24,000 |
| 2021/02/08 | 4,980 | 5,030 | 4,900 | 5,030 | 38,000 |
| 2021/02/05 | 4,940 | 4,985 | 4,875 | 4,935 | 34,900 |
| 2021/02/04 | 5,010 | 5,010 | 4,885 | 4,905 | 39,000 |
| 2021/02/03 | 5,100 | 5,150 | 5,000 | 5,050 | 27,200 |
| 2021/02/02 | 4,880 | 5,050 | 4,810 | 5,040 | 56,700 |
| 2021/02/01 | 4,680 | 4,865 | 4,645 | 4,820 | 29,700 |
| 2021/01/29 | 5,000 | 5,020 | 4,690 | 4,750 | 85,800 |
| 2021/01/28 | 4,850 | 5,040 | 4,850 | 4,940 | 45,200 |
| 2021/01/27 | 5,020 | 5,080 | 4,945 | 5,040 | 22,600 |
| 2021/01/26 | 5,260 | 5,260 | 4,960 | 4,990 | 72,300 |
| 2021/01/25 | 5,390 | 5,390 | 5,210 | 5,220 | 48,000 |
| 2021/01/22 | 5,060 | 5,440 | 5,060 | 5,290 | 110,700 |
| 2021/01/21 | 5,060 | 5,110 | 5,020 | 5,060 | 21,800 |
| 2021/01/20 | 4,945 | 5,130 | 4,945 | 5,030 | 29,500 |
| 2021/01/19 | 4,920 | 5,010 | 4,895 | 4,955 | 46,600 |
| 2021/01/18 | 5,010 | 5,020 | 4,860 | 4,920 | 60,500 |
| 2021/01/15 | 4,930 | 5,150 | 4,930 | 5,110 | 64,200 |
| 2021/01/14 | 5,280 | 5,290 | 4,900 | 4,925 | 91,200 |
| 2021/01/13 | 4,935 | 5,280 | 4,890 | 5,180 | 79,600 |
| 2021/01/12 | 4,950 | 4,970 | 4,850 | 4,935 | 33,100 |
| 2021/01/08 | 4,910 | 5,040 | 4,890 | 5,030 | 41,400 |
| 2021/01/07 | 5,090 | 5,090 | 4,905 | 4,915 | 44,800 |
| 2021/01/06 | 4,850 | 5,040 | 4,845 | 5,000 | 52,200 |
| 2021/01/05 | 4,875 | 4,950 | 4,780 | 4,855 | 51,800 |
| 2021/01/04 | 5,050 | 5,050 | 4,750 | 4,850 | 114,600 |