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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,420 | 8,780 | 8,220 | 8,600 | 10,000 |
| 2022/12/29 | 7,990 | 8,440 | 7,970 | 8,190 | 3,900 |
| 2022/12/28 | 8,310 | 8,410 | 7,970 | 7,990 | 6,100 |
| 2022/12/27 | 8,430 | 8,570 | 8,310 | 8,310 | 4,700 |
| 2022/12/26 | 8,650 | 8,670 | 8,420 | 8,420 | 2,100 |
| 2022/12/23 | 8,870 | 8,890 | 8,500 | 8,560 | 11,200 |
| 2022/12/22 | 9,060 | 9,190 | 8,930 | 9,140 | 7,700 |
| 2022/12/21 | 9,310 | 9,490 | 8,880 | 8,970 | 11,200 |
| 2022/12/20 | 9,610 | 9,840 | 9,220 | 9,420 | 12,100 |
| 2022/12/19 | 9,650 | 9,650 | 9,430 | 9,500 | 4,900 |
| 2022/12/16 | 9,480 | 9,760 | 9,480 | 9,650 | 7,900 |
| 2022/12/15 | 9,570 | 9,790 | 9,480 | 9,570 | 5,600 |
| 2022/12/14 | 9,570 | 9,680 | 9,520 | 9,570 | 1,800 |
| 2022/12/13 | 9,560 | 9,740 | 9,560 | 9,560 | 3,400 |
| 2022/12/12 | 9,740 | 9,750 | 9,440 | 9,580 | 4,000 |
| 2022/12/09 | 9,450 | 9,760 | 9,450 | 9,740 | 4,100 |
| 2022/12/08 | 9,680 | 9,690 | 9,500 | 9,500 | 3,600 |
| 2022/12/07 | 9,450 | 9,700 | 9,400 | 9,530 | 4,800 |
| 2022/12/06 | 9,500 | 9,670 | 9,500 | 9,510 | 5,200 |
| 2022/12/05 | 9,410 | 9,840 | 9,410 | 9,500 | 9,500 |
| 2022/12/02 | 9,730 | 9,730 | 9,420 | 9,420 | 12,900 |
| 2022/12/01 | 9,980 | 9,980 | 9,740 | 9,760 | 6,400 |
| 2022/11/30 | 9,970 | 9,970 | 9,700 | 9,900 | 8,200 |
| 2022/11/29 | 9,610 | 10,090 | 9,390 | 10,040 | 14,600 |
| 2022/11/28 | 9,760 | 9,770 | 9,600 | 9,610 | 7,100 |
| 2022/11/25 | 9,920 | 10,020 | 9,730 | 9,760 | 7,300 |
| 2022/11/24 | 9,780 | 10,050 | 9,660 | 10,020 | 8,900 |
| 2022/11/22 | 9,880 | 9,880 | 9,630 | 9,770 | 4,500 |
| 2022/11/21 | 9,720 | 9,870 | 9,600 | 9,870 | 8,600 |
| 2022/11/18 | 10,050 | 10,050 | 9,630 | 9,720 | 4,600 |
| 2022/11/17 | 9,850 | 10,070 | 9,630 | 9,980 | 7,700 |
| 2022/11/16 | 10,280 | 10,480 | 9,920 | 10,020 | 22,700 |
| 2022/11/15 | 9,130 | 10,190 | 9,130 | 10,070 | 29,500 |
| 2022/11/14 | 9,430 | 9,490 | 8,960 | 9,340 | 14,100 |
| 2022/11/11 | 9,430 | 9,560 | 9,210 | 9,490 | 22,500 |
| 2022/11/10 | 8,600 | 8,910 | 8,410 | 8,900 | 17,900 |
| 2022/11/09 | 8,900 | 8,950 | 8,760 | 8,860 | 8,300 |
| 2022/11/08 | 8,910 | 9,140 | 8,550 | 9,040 | 15,100 |
| 2022/11/07 | 9,290 | 9,420 | 8,900 | 8,910 | 24,600 |
| 2022/11/04 | 9,000 | 9,570 | 8,910 | 9,570 | 14,900 |
| 2022/11/02 | 9,030 | 9,150 | 8,800 | 9,150 | 6,900 |
| 2022/11/01 | 9,480 | 9,480 | 8,870 | 8,920 | 16,100 |
| 2022/10/31 | 8,900 | 9,790 | 8,900 | 9,330 | 45,600 |
| 2022/10/28 | 8,570 | 8,900 | 8,550 | 8,900 | 12,300 |
| 2022/10/27 | 8,230 | 8,760 | 8,200 | 8,700 | 8,200 |
| 2022/10/26 | 8,520 | 8,850 | 8,380 | 8,380 | 10,000 |
| 2022/10/25 | 8,050 | 8,600 | 8,050 | 8,600 | 5,100 |
| 2022/10/24 | 8,270 | 8,380 | 8,160 | 8,170 | 6,200 |
| 2022/10/21 | 7,770 | 8,180 | 7,770 | 8,150 | 8,900 |
| 2022/10/20 | 7,740 | 7,790 | 7,570 | 7,650 | 5,400 |
| 2022/10/19 | 7,770 | 7,820 | 7,670 | 7,820 | 4,200 |
| 2022/10/18 | 7,680 | 7,830 | 7,660 | 7,830 | 3,100 |
| 2022/10/17 | 7,720 | 7,720 | 7,480 | 7,620 | 6,100 |
| 2022/10/14 | 7,710 | 7,890 | 7,710 | 7,720 | 4,600 |
| 2022/10/13 | 7,650 | 7,660 | 7,650 | 7,660 | 600 |
| 2022/10/12 | 7,550 | 7,710 | 7,430 | 7,530 | 11,900 |
| 2022/10/11 | 7,650 | 7,880 | 7,350 | 7,760 | 12,100 |
| 2022/10/07 | 7,660 | 7,900 | 7,570 | 7,900 | 5,400 |
| 2022/10/06 | 7,710 | 7,880 | 7,710 | 7,800 | 2,700 |
| 2022/10/05 | 8,050 | 8,050 | 7,760 | 7,860 | 5,000 |
| 2022/10/04 | 7,910 | 7,940 | 7,780 | 7,820 | 4,700 |
| 2022/10/03 | 7,710 | 7,730 | 7,500 | 7,630 | 6,500 |
| 2022/09/30 | 7,650 | 7,740 | 7,350 | 7,560 | 7,500 |
| 2022/09/29 | 7,650 | 7,920 | 7,580 | 7,740 | 12,100 |
| 2022/09/28 | 7,320 | 7,570 | 7,240 | 7,500 | 17,000 |
| 2022/09/27 | 7,650 | 7,680 | 7,470 | 7,470 | 17,000 |
| 2022/09/26 | 7,890 | 7,890 | 7,510 | 7,640 | 12,100 |
| 2022/09/22 | 7,880 | 8,080 | 7,750 | 8,000 | 9,300 |
| 2022/09/21 | 7,980 | 7,980 | 7,650 | 7,890 | 21,200 |
| 2022/09/20 | 8,300 | 8,430 | 7,930 | 8,100 | 23,600 |
| 2022/09/16 | 8,680 | 8,680 | 8,290 | 8,290 | 18,100 |
| 2022/09/15 | 9,010 | 9,010 | 8,800 | 8,870 | 7,600 |
| 2022/09/14 | 8,630 | 9,090 | 8,560 | 9,010 | 6,800 |
| 2022/09/13 | 9,090 | 9,110 | 8,950 | 9,010 | 7,500 |
| 2022/09/12 | 8,820 | 9,160 | 8,720 | 9,090 | 13,600 |
| 2022/09/09 | 9,000 | 9,000 | 8,650 | 8,770 | 9,500 |
| 2022/09/08 | 8,540 | 8,930 | 8,540 | 8,890 | 17,100 |
| 2022/09/07 | 8,450 | 8,510 | 8,240 | 8,490 | 10,000 |
| 2022/09/06 | 8,850 | 8,850 | 8,450 | 8,450 | 10,800 |
| 2022/09/05 | 8,790 | 8,840 | 8,550 | 8,780 | 10,800 |
| 2022/09/02 | 9,260 | 9,300 | 8,520 | 8,790 | 30,100 |
| 2022/09/01 | 9,850 | 9,900 | 9,110 | 9,110 | 28,800 |
| 2022/08/31 | 9,000 | 9,860 | 8,960 | 9,740 | 47,700 |
| 2022/08/30 | 8,920 | 9,330 | 8,900 | 8,960 | 18,000 |
| 2022/08/29 | 8,610 | 9,050 | 8,550 | 8,660 | 24,800 |
| 2022/08/26 | 8,600 | 9,170 | 8,600 | 8,910 | 18,700 |
| 2022/08/25 | 8,490 | 8,610 | 8,370 | 8,560 | 2,600 |
| 2022/08/24 | 8,040 | 8,590 | 8,040 | 8,440 | 17,900 |
| 2022/08/23 | 8,020 | 8,240 | 8,010 | 8,030 | 5,100 |
| 2022/08/22 | 8,220 | 8,340 | 8,010 | 8,120 | 9,500 |
| 2022/08/19 | 8,490 | 8,520 | 8,240 | 8,240 | 7,800 |
| 2022/08/18 | 8,000 | 8,390 | 8,000 | 8,340 | 12,800 |
| 2022/08/17 | 8,220 | 8,300 | 7,900 | 8,300 | 15,200 |
| 2022/08/16 | 7,910 | 8,690 | 7,760 | 8,090 | 60,700 |
| 2022/08/15 | 7,680 | 7,900 | 7,590 | 7,900 | 44,200 |
| 2022/08/12 | 7,030 | 7,450 | 6,900 | 6,900 | 33,500 |
| 2022/08/10 | 7,070 | 7,150 | 7,010 | 7,030 | 4,500 |
| 2022/08/09 | 7,040 | 7,290 | 7,040 | 7,190 | 4,100 |
| 2022/08/08 | 7,230 | 7,300 | 7,110 | 7,160 | 3,700 |
| 2022/08/05 | 7,010 | 7,340 | 7,010 | 7,250 | 9,800 |
| 2022/08/04 | 6,990 | 7,220 | 6,980 | 7,210 | 13,300 |
| 2022/08/03 | 7,070 | 7,100 | 6,950 | 6,950 | 10,500 |
| 2022/08/02 | 7,100 | 7,230 | 7,080 | 7,190 | 4,500 |
| 2022/08/01 | 7,120 | 7,280 | 7,050 | 7,210 | 9,700 |
| 2022/07/29 | 7,050 | 7,170 | 7,010 | 7,160 | 8,700 |
| 2022/07/28 | 7,110 | 7,160 | 6,840 | 7,020 | 11,300 |
| 2022/07/27 | 6,680 | 7,030 | 6,660 | 7,020 | 13,600 |
| 2022/07/26 | 6,740 | 6,810 | 6,660 | 6,700 | 8,700 |
| 2022/07/25 | 6,820 | 6,880 | 6,730 | 6,750 | 8,000 |
| 2022/07/22 | 6,920 | 6,920 | 6,860 | 6,880 | 4,600 |
| 2022/07/21 | 7,030 | 7,100 | 6,840 | 6,920 | 11,800 |
| 2022/07/20 | 6,870 | 7,040 | 6,870 | 7,040 | 12,000 |
| 2022/07/19 | 6,760 | 6,810 | 6,700 | 6,750 | 3,300 |
| 2022/07/15 | 6,900 | 6,900 | 6,720 | 6,720 | 4,600 |
| 2022/07/14 | 6,780 | 6,940 | 6,750 | 6,800 | 7,700 |
| 2022/07/13 | 6,800 | 6,850 | 6,680 | 6,800 | 6,800 |
| 2022/07/12 | 6,870 | 7,010 | 6,720 | 6,780 | 20,300 |
| 2022/07/11 | 6,810 | 6,980 | 6,720 | 6,870 | 16,700 |
| 2022/07/08 | 6,880 | 7,000 | 6,660 | 6,710 | 27,500 |
| 2022/07/07 | 6,530 | 6,890 | 6,440 | 6,830 | 36,300 |
| 2022/07/06 | 6,420 | 6,450 | 6,270 | 6,430 | 14,900 |
| 2022/07/05 | 6,550 | 6,760 | 6,430 | 6,490 | 28,500 |
| 2022/07/04 | 6,570 | 6,660 | 6,420 | 6,490 | 20,600 |
| 2022/07/01 | 6,830 | 6,890 | 6,490 | 6,570 | 17,100 |
| 2022/06/30 | 6,860 | 6,940 | 6,720 | 6,750 | 23,700 |
| 2022/06/29 | 7,150 | 7,150 | 6,940 | 6,940 | 24,500 |
| 2022/06/28 | 7,350 | 7,420 | 7,230 | 7,230 | 17,700 |
| 2022/06/27 | 7,390 | 7,500 | 7,220 | 7,350 | 21,500 |
| 2022/06/24 | 7,290 | 7,380 | 7,060 | 7,380 | 26,900 |
| 2022/06/23 | 6,910 | 7,320 | 6,820 | 7,020 | 43,200 |
| 2022/06/22 | 7,350 | 7,470 | 6,790 | 6,810 | 46,200 |
| 2022/06/21 | 6,680 | 7,180 | 6,680 | 7,070 | 48,900 |
| 2022/06/20 | 7,150 | 7,240 | 6,420 | 6,480 | 39,200 |
| 2022/06/17 | 7,100 | 7,340 | 6,950 | 7,100 | 35,600 |
| 2022/06/16 | 7,220 | 7,720 | 7,070 | 7,240 | 45,500 |
| 2022/06/15 | 7,310 | 7,360 | 7,040 | 7,070 | 18,400 |
| 2022/06/14 | 7,140 | 7,540 | 7,140 | 7,320 | 33,900 |
| 2022/06/13 | 7,080 | 7,350 | 7,000 | 7,280 | 28,200 |
| 2022/06/10 | 7,390 | 7,450 | 7,140 | 7,300 | 33,400 |
| 2022/06/09 | 7,750 | 8,170 | 7,450 | 7,450 | 53,800 |
| 2022/06/08 | 7,200 | 8,030 | 7,200 | 7,670 | 73,600 |
| 2022/06/07 | 7,200 | 7,280 | 7,110 | 7,110 | 15,300 |
| 2022/06/06 | 6,950 | 7,320 | 6,880 | 7,300 | 22,400 |
| 2022/06/03 | 7,250 | 7,250 | 6,930 | 7,000 | 20,500 |
| 2022/06/02 | 7,200 | 7,360 | 7,050 | 7,170 | 31,500 |
| 2022/06/01 | 7,100 | 7,300 | 7,020 | 7,230 | 48,600 |
| 2022/05/31 | 6,290 | 6,870 | 6,250 | 6,800 | 41,700 |
| 2022/05/30 | 5,960 | 6,280 | 5,960 | 6,280 | 14,900 |
| 2022/05/27 | 5,960 | 5,960 | 5,800 | 5,860 | 5,400 |
| 2022/05/26 | 5,970 | 5,970 | 5,860 | 5,860 | 6,100 |
| 2022/05/25 | 6,000 | 6,050 | 5,940 | 5,970 | 7,000 |
| 2022/05/24 | 6,260 | 6,260 | 5,990 | 5,990 | 13,800 |
| 2022/05/23 | 6,150 | 6,250 | 6,150 | 6,200 | 5,200 |
| 2022/05/20 | 6,260 | 6,260 | 6,100 | 6,190 | 8,000 |
| 2022/05/19 | 6,170 | 6,250 | 6,060 | 6,160 | 16,400 |
| 2022/05/18 | 6,210 | 6,510 | 6,190 | 6,470 | 28,900 |
| 2022/05/17 | 5,760 | 6,190 | 5,610 | 6,160 | 31,700 |
| 2022/05/16 | 6,060 | 6,060 | 5,540 | 5,710 | 57,400 |
| 2022/05/13 | 6,070 | 6,200 | 6,040 | 6,140 | 22,600 |
| 2022/05/12 | 5,950 | 6,140 | 5,820 | 6,070 | 24,800 |
| 2022/05/11 | 6,050 | 6,150 | 6,000 | 6,050 | 13,900 |
| 2022/05/10 | 6,210 | 6,210 | 5,910 | 6,090 | 26,600 |
| 2022/05/09 | 6,300 | 6,330 | 6,210 | 6,260 | 10,200 |
| 2022/05/06 | 6,430 | 6,430 | 6,280 | 6,350 | 6,400 |
| 2022/05/02 | 6,540 | 6,590 | 6,310 | 6,430 | 8,600 |
| 2022/04/28 | 6,260 | 6,580 | 6,260 | 6,510 | 11,200 |
| 2022/04/27 | 6,180 | 6,370 | 6,100 | 6,260 | 15,500 |
| 2022/04/26 | 6,230 | 6,410 | 6,180 | 6,380 | 11,800 |
| 2022/04/25 | 6,160 | 6,320 | 6,140 | 6,230 | 17,300 |
| 2022/04/22 | 6,510 | 6,510 | 6,310 | 6,360 | 14,800 |
| 2022/04/21 | 6,620 | 6,710 | 6,530 | 6,680 | 12,400 |
| 2022/04/20 | 6,910 | 6,920 | 6,560 | 6,600 | 18,200 |
| 2022/04/19 | 6,690 | 6,930 | 6,690 | 6,870 | 15,800 |
| 2022/04/18 | 6,620 | 6,690 | 6,470 | 6,590 | 16,600 |
| 2022/04/15 | 6,830 | 6,870 | 6,590 | 6,650 | 19,700 |
| 2022/04/14 | 7,010 | 7,010 | 6,810 | 6,920 | 16,600 |
| 2022/04/13 | 6,650 | 6,880 | 6,650 | 6,850 | 13,300 |
| 2022/04/12 | 6,660 | 6,800 | 6,560 | 6,610 | 12,800 |
| 2022/04/11 | 6,900 | 7,030 | 6,750 | 6,760 | 18,400 |
| 2022/04/08 | 6,970 | 7,140 | 6,950 | 7,110 | 26,400 |
| 2022/04/07 | 6,990 | 7,100 | 6,690 | 6,770 | 43,300 |
| 2022/04/06 | 7,350 | 7,410 | 7,110 | 7,140 | 41,300 |
| 2022/04/05 | 7,560 | 7,700 | 7,480 | 7,510 | 37,700 |
| 2022/04/04 | 7,260 | 7,520 | 7,060 | 7,380 | 34,100 |
| 2022/04/01 | 7,420 | 7,420 | 7,160 | 7,250 | 46,500 |
| 2022/03/31 | 7,330 | 7,620 | 7,290 | 7,610 | 55,400 |
| 2022/03/30 | 7,340 | 7,490 | 7,010 | 7,220 | 70,300 |
| 2022/03/29 | 6,920 | 7,110 | 6,890 | 7,070 | 18,700 |
| 2022/03/28 | 7,170 | 7,170 | 6,820 | 6,870 | 29,700 |
| 2022/03/25 | 7,370 | 7,370 | 7,070 | 7,180 | 25,700 |
| 2022/03/24 | 6,950 | 7,250 | 6,870 | 7,250 | 22,100 |
| 2022/03/23 | 6,810 | 7,150 | 6,810 | 7,100 | 27,700 |
| 2022/03/22 | 7,110 | 7,110 | 6,730 | 6,730 | 27,900 |
| 2022/03/18 | 6,730 | 6,950 | 6,730 | 6,950 | 19,700 |
| 2022/03/17 | 6,930 | 7,160 | 6,810 | 6,830 | 39,600 |
| 2022/03/16 | 6,370 | 6,690 | 6,290 | 6,530 | 41,100 |
| 2022/03/15 | 6,180 | 6,300 | 6,170 | 6,270 | 15,400 |
| 2022/03/14 | 6,160 | 6,290 | 6,050 | 6,080 | 12,100 |
| 2022/03/11 | 6,130 | 6,230 | 5,910 | 6,090 | 16,500 |
| 2022/03/10 | 6,450 | 6,500 | 6,290 | 6,300 | 18,600 |
| 2022/03/09 | 6,070 | 6,260 | 5,940 | 6,090 | 22,100 |
| 2022/03/08 | 6,020 | 6,320 | 5,950 | 5,960 | 28,700 |
| 2022/03/07 | 6,190 | 6,270 | 6,010 | 6,220 | 30,100 |
| 2022/03/04 | 6,750 | 6,750 | 6,310 | 6,440 | 28,700 |
| 2022/03/03 | 7,020 | 7,070 | 6,710 | 6,850 | 24,600 |
| 2022/03/02 | 6,970 | 7,100 | 6,840 | 6,920 | 25,000 |
| 2022/03/01 | 7,130 | 7,450 | 7,130 | 7,270 | 35,700 |
| 2022/02/28 | 7,420 | 7,530 | 7,110 | 7,210 | 22,500 |
| 2022/02/25 | 7,150 | 7,370 | 7,140 | 7,280 | 32,300 |
| 2022/02/24 | 7,240 | 7,310 | 6,880 | 6,930 | 27,600 |
| 2022/02/22 | 7,380 | 7,500 | 7,200 | 7,260 | 27,700 |
| 2022/02/21 | 7,530 | 7,680 | 7,450 | 7,510 | 26,000 |
| 2022/02/18 | 7,780 | 7,990 | 7,680 | 7,830 | 22,400 |
| 2022/02/17 | 8,570 | 8,640 | 8,010 | 8,010 | 35,300 |
| 2022/02/16 | 8,470 | 8,650 | 7,800 | 8,520 | 83,500 |
| 2022/02/15 | 8,840 | 8,950 | 8,320 | 8,320 | 61,100 |
| 2022/02/14 | 9,660 | 9,930 | 9,320 | 9,820 | 49,600 |
| 2022/02/10 | 10,330 | 10,330 | 9,740 | 9,960 | 28,600 |
| 2022/02/09 | 9,870 | 10,180 | 9,730 | 10,100 | 26,100 |
| 2022/02/08 | 9,840 | 10,070 | 9,680 | 9,860 | 17,700 |
| 2022/02/07 | 10,180 | 10,180 | 9,770 | 9,840 | 18,400 |
| 2022/02/04 | 10,100 | 10,300 | 9,910 | 10,180 | 15,700 |
| 2022/02/03 | 10,490 | 10,500 | 10,150 | 10,280 | 22,500 |
| 2022/02/02 | 10,040 | 10,790 | 10,000 | 10,600 | 28,500 |
| 2022/02/01 | 10,600 | 10,640 | 9,790 | 9,890 | 38,200 |
| 2022/01/31 | 9,570 | 10,400 | 9,570 | 10,150 | 41,300 |
| 2022/01/28 | 9,550 | 9,650 | 9,210 | 9,500 | 26,600 |
| 2022/01/27 | 10,070 | 10,330 | 9,280 | 9,280 | 47,000 |
| 2022/01/26 | 9,930 | 10,270 | 9,820 | 10,010 | 19,500 |
| 2022/01/25 | 10,570 | 10,590 | 9,730 | 9,930 | 57,600 |
| 2022/01/24 | 10,430 | 10,790 | 10,130 | 10,510 | 43,000 |
| 2022/01/21 | 10,920 | 10,990 | 10,470 | 10,660 | 37,100 |
| 2022/01/20 | 11,530 | 11,610 | 11,130 | 11,260 | 33,100 |
| 2022/01/19 | 12,270 | 12,400 | 11,410 | 11,530 | 30,000 |
| 2022/01/18 | 12,340 | 12,980 | 12,300 | 12,580 | 9,800 |
| 2022/01/17 | 13,080 | 13,080 | 12,520 | 12,540 | 11,300 |
| 2022/01/14 | 12,550 | 12,950 | 12,520 | 12,780 | 20,300 |
| 2022/01/13 | 13,260 | 13,480 | 12,900 | 12,920 | 18,200 |
| 2022/01/12 | 13,290 | 13,330 | 12,720 | 13,180 | 32,700 |
| 2022/01/11 | 13,700 | 13,970 | 12,680 | 12,990 | 64,300 |
| 2022/01/07 | 13,940 | 14,300 | 13,090 | 14,000 | 42,700 |
| 2022/01/06 | 13,380 | 14,370 | 13,050 | 13,940 | 36,000 |
| 2022/01/05 | 14,050 | 14,050 | 13,650 | 13,800 | 28,800 |
| 2022/01/04 | 14,550 | 14,940 | 14,120 | 14,230 | 41,300 |