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 |
---|---|---|---|---|---|
2012/12/28 | 623 | 672 | 615 | 651 | 19,900 |
2012/12/27 | 624 | 640 | 615 | 628 | 9,700 |
2012/12/26 | 585 | 610 | 585 | 603 | 4,900 |
2012/12/25 | 582 | 608 | 575 | 584 | 4,600 |
2012/12/21 | 608 | 614 | 575 | 575 | 5,200 |
2012/12/20 | 600 | 607 | 587 | 595 | 7,100 |
2012/12/19 | 619 | 641 | 602 | 625 | 9,800 |
2012/12/18 | 571 | 620 | 571 | 620 | 15,100 |
2012/12/17 | 543 | 585 | 535 | 579 | 12,000 |
2012/12/14 | 544 | 544 | 530 | 540 | 4,100 |
2012/12/13 | 530 | 544 | 523 | 544 | 11,000 |
2012/12/12 | 515 | 524 | 515 | 524 | 900 |
2012/12/11 | 525 | 525 | 514 | 515 | 1,400 |
2012/12/10 | 515 | 530 | 515 | 525 | 4,600 |
2012/12/07 | 532 | 532 | 526 | 526 | 2,300 |
2012/12/06 | 515 | 530 | 513 | 522 | 10,200 |
2012/12/05 | 516 | 538 | 516 | 525 | 6,400 |
2012/12/04 | 528 | 528 | 513 | 514 | 7,000 |
2012/12/03 | 540 | 540 | 528 | 529 | 7,600 |
2012/11/30 | 530 | 535 | 525 | 530 | 8,700 |
2012/11/29 | 524 | 537 | 520 | 525 | 5,500 |
2012/11/28 | 519 | 524 | 519 | 519 | 2,600 |
2012/11/27 | 520 | 530 | 515 | 519 | 5,800 |
2012/11/26 | 534 | 534 | 511 | 524 | 19,400 |
2012/11/22 | 530 | 559 | 523 | 527 | 23,400 |
2012/11/21 | 521 | 535 | 515 | 530 | 13,200 |
2012/11/20 | 522 | 527 | 506 | 519 | 14,900 |
2012/11/19 | 535 | 540 | 511 | 521 | 12,700 |
2012/11/16 | 527 | 543 | 521 | 537 | 8,400 |
2012/11/15 | 511 | 537 | 505 | 530 | 20,400 |
2012/11/14 | 530 | 540 | 519 | 527 | 21,800 |
2012/11/13 | 580 | 585 | 517 | 560 | 36,200 |
2012/11/12 | 580 | 605 | 567 | 580 | 47,800 |
2012/11/09 | 551 | 565 | 537 | 560 | 53,000 |
2012/11/08 | 588 | 623 | 571 | 571 | 67,900 |
2012/11/07 | 763 | 763 | 593 | 627 | 224,800 |
2012/11/06 | 630 | 678 | 610 | 678 | 209,400 |
2012/11/05 | 546 | 578 | 510 | 578 | 316,200 |
2012/11/02 | 458 | 498 | 453 | 498 | 58,800 |
2012/11/01 | 436 | 436 | 400 | 418 | 13,800 |
2012/10/31 | 412 | 425 | 407 | 423 | 4,700 |
2012/10/30 | 418 | 418 | 405 | 410 | 1,300 |
2012/10/29 | 420 | 428 | 417 | 420 | 1,500 |
2012/10/26 | 426 | 430 | 426 | 429 | 600 |
2012/10/25 | 416 | 440 | 413 | 427 | 9,000 |
2012/10/24 | 413 | 419 | 413 | 419 | 1,600 |
2012/10/23 | 414 | 423 | 410 | 422 | 3,100 |
2012/10/22 | 405 | 418 | 401 | 415 | 6,600 |
2012/10/19 | 410 | 419 | 401 | 410 | 5,400 |
2012/10/18 | 402 | 415 | 402 | 410 | 5,500 |
2012/10/17 | 404 | 408 | 404 | 408 | 600 |
2012/10/16 | 405 | 420 | 405 | 406 | 4,000 |
2012/10/15 | 400 | 405 | 393 | 404 | 1,300 |
2012/10/12 | 402 | 408 | 400 | 408 | 2,100 |
2012/10/11 | 411 | 412 | 411 | 412 | 700 |
2012/10/10 | 404 | 408 | 404 | 404 | 1,200 |
2012/10/09 | 409 | 420 | 403 | 407 | 5,200 |
2012/10/05 | 420 | 426 | 420 | 420 | 6,700 |
2012/10/04 | 419 | 424 | 410 | 420 | 11,300 |
2012/10/03 | 420 | 436 | 413 | 414 | 2,700 |
2012/10/02 | 410 | 420 | 410 | 420 | 4,900 |
2012/10/01 | 434 | 434 | 410 | 410 | 16,900 |
2012/09/28 | 416 | 425 | 411 | 421 | 4,200 |
2012/09/27 | 410 | 410 | 407 | 410 | 1,100 |
2012/09/26 | 412 | 420 | 398 | 420 | 6,900 |
2012/09/25 | 443 | 443 | 417 | 420 | 6,500 |
2012/09/24 | 449 | 450 | 443 | 450 | 700 |
2012/09/21 | 453 | 466 | 447 | 458 | 3,200 |
2012/09/20 | 460 | 461 | 458 | 461 | 500 |
2012/09/19 | 456 | 458 | 450 | 454 | 2,700 |
2012/09/18 | 480 | 480 | 479 | 480 | 2,300 |
2012/09/14 | 469 | 486 | 469 | 480 | 9,600 |
2012/09/13 | 475 | 475 | 461 | 469 | 11,800 |
2012/09/12 | 467 | 467 | 460 | 460 | 1,700 |
2012/09/11 | 451 | 460 | 446 | 460 | 1,800 |
2012/09/07 | 457 | 457 | 457 | 457 | 100 |
2012/09/06 | 452 | 472 | 439 | 457 | 3,400 |
2012/09/05 | 452 | 464 | 452 | 452 | 3,000 |
2012/09/04 | 454 | 454 | 441 | 450 | 2,000 |
2012/09/03 | 469 | 475 | 454 | 454 | 13,300 |
2012/08/31 | 447 | 455 | 435 | 455 | 12,700 |
2012/08/30 | 447 | 454 | 441 | 447 | 10,700 |
2012/08/29 | 448 | 458 | 442 | 457 | 5,100 |
2012/08/28 | 450 | 451 | 443 | 447 | 5,600 |
2012/08/27 | 460 | 464 | 447 | 454 | 4,400 |
2012/08/24 | 455 | 460 | 451 | 457 | 8,500 |
2012/08/23 | 462 | 468 | 452 | 457 | 5,200 |
2012/08/22 | 494 | 494 | 454 | 463 | 35,600 |
2012/08/21 | 471 | 547 | 470 | 494 | 90,200 |
2012/08/20 | 471 | 481 | 467 | 467 | 13,300 |
2012/08/17 | 457 | 470 | 456 | 470 | 1,300 |
2012/08/16 | 451 | 458 | 451 | 458 | 1,000 |
2012/08/15 | 453 | 453 | 442 | 451 | 2,700 |
2012/08/14 | 480 | 480 | 451 | 453 | 11,500 |
2012/08/13 | 468 | 475 | 465 | 475 | 700 |
2012/08/10 | 460 | 465 | 460 | 465 | 200 |
2012/08/09 | 455 | 461 | 440 | 461 | 4,800 |
2012/08/08 | 488 | 495 | 465 | 465 | 7,700 |
2012/08/07 | 472 | 480 | 461 | 480 | 7,200 |
2012/08/06 | 450 | 467 | 450 | 464 | 1,400 |
2012/08/03 | 465 | 465 | 450 | 450 | 3,300 |
2012/08/02 | 465 | 473 | 465 | 465 | 2,200 |
2012/08/01 | 462 | 472 | 460 | 466 | 14,800 |
2012/07/31 | 477 | 480 | 470 | 477 | 8,100 |
2012/07/30 | 484 | 485 | 472 | 480 | 8,200 |
2012/07/27 | 495 | 500 | 479 | 485 | 18,700 |
2012/07/26 | 485 | 485 | 472 | 483 | 4,500 |
2012/07/25 | 500 | 500 | 481 | 485 | 4,200 |
2012/07/24 | 495 | 510 | 494 | 501 | 8,300 |
2012/07/23 | 553 | 553 | 523 | 525 | 2,700 |
2012/07/20 | 590 | 590 | 580 | 580 | 1,000 |
2012/07/19 | 590 | 600 | 590 | 590 | 1,800 |
2012/07/18 | 609 | 609 | 578 | 590 | 4,900 |
2012/07/17 | 617 | 630 | 617 | 620 | 1,900 |
2012/07/13 | 616 | 625 | 611 | 617 | 1,400 |
2012/07/12 | 634 | 635 | 620 | 635 | 2,000 |
2012/07/11 | 650 | 650 | 630 | 644 | 2,500 |
2012/07/10 | 644 | 655 | 644 | 655 | 1,100 |
2012/07/09 | 659 | 660 | 659 | 660 | 1,600 |
2012/07/06 | 661 | 670 | 661 | 669 | 2,900 |
2012/07/05 | 652 | 668 | 652 | 668 | 2,800 |
2012/07/04 | 676 | 676 | 640 | 650 | 20,600 |
2012/07/03 | 672 | 680 | 672 | 675 | 3,700 |
2012/07/02 | 701 | 710 | 676 | 680 | 20,000 |
2012/06/29 | 680 | 680 | 677 | 680 | 4,100 |
2012/06/28 | 671 | 690 | 671 | 690 | 1,200 |
2012/06/27 | 685 | 685 | 652 | 670 | 3,000 |
2012/06/26 | 692 | 692 | 681 | 685 | 2,100 |
2012/06/25 | 700 | 700 | 695 | 695 | 3,800 |
2012/06/22 | 710 | 710 | 703 | 710 | 900 |
2012/06/21 | 719 | 719 | 701 | 710 | 1,300 |
2012/06/20 | 706 | 720 | 706 | 720 | 600 |
2012/06/19 | 700 | 706 | 700 | 706 | 300 |
2012/06/18 | 700 | 700 | 700 | 700 | 400 |
2012/06/15 | 701 | 705 | 701 | 705 | 200 |
2012/06/12 | 680 | 700 | 680 | 700 | 1,000 |
2012/06/11 | 735 | 735 | 735 | 735 | 100 |
2012/06/07 | 720 | 720 | 720 | 720 | 100 |
2012/06/06 | 685 | 718 | 685 | 718 | 200 |
2012/06/05 | 698 | 698 | 695 | 695 | 200 |
2012/06/04 | 715 | 716 | 715 | 716 | 600 |
2012/06/01 | 721 | 745 | 716 | 716 | 3,900 |
2012/05/31 | 672 | 703 | 672 | 700 | 800 |
2012/05/30 | 690 | 691 | 690 | 691 | 200 |
2012/05/29 | 660 | 680 | 650 | 679 | 1,800 |
2012/05/25 | 682 | 682 | 675 | 675 | 700 |
2012/05/24 | 687 | 690 | 687 | 690 | 200 |
2012/05/23 | 718 | 718 | 670 | 670 | 1,400 |
2012/05/22 | 736 | 736 | 718 | 718 | 300 |
2012/05/21 | 666 | 676 | 666 | 676 | 300 |
2012/05/18 | 659 | 668 | 659 | 665 | 1,700 |
2012/05/17 | 665 | 699 | 660 | 699 | 3,400 |
2012/05/16 | 660 | 673 | 659 | 670 | 3,900 |
2012/05/15 | 712 | 712 | 660 | 685 | 11,300 |
2012/05/14 | 815 | 815 | 758 | 772 | 4,800 |
2012/05/11 | 870 | 872 | 838 | 855 | 1,700 |
2012/05/10 | 866 | 900 | 866 | 880 | 4,300 |
2012/05/09 | 902 | 925 | 865 | 910 | 3,700 |
2012/05/08 | 923 | 939 | 905 | 905 | 2,800 |
2012/05/07 | 941 | 941 | 920 | 925 | 2,500 |
2012/05/02 | 985 | 985 | 982 | 982 | 700 |
2012/05/01 | 970 | 970 | 968 | 970 | 2,900 |
2012/04/27 | 938 | 941 | 932 | 941 | 1,400 |
2012/04/26 | 930 | 940 | 930 | 938 | 1,400 |
2012/04/25 | 926 | 945 | 926 | 936 | 2,400 |
2012/04/24 | 955 | 955 | 943 | 943 | 1,200 |
2012/04/23 | 957 | 957 | 955 | 956 | 1,300 |
2012/04/20 | 941 | 952 | 941 | 952 | 700 |
2012/04/19 | 942 | 952 | 940 | 952 | 800 |
2012/04/18 | 951 | 951 | 942 | 942 | 1,000 |
2012/04/17 | 951 | 951 | 950 | 951 | 500 |
2012/04/16 | 951 | 970 | 948 | 951 | 3,700 |
2012/04/13 | 952 | 952 | 945 | 948 | 1,500 |
2012/04/12 | 938 | 980 | 938 | 980 | 1,500 |
2012/04/11 | 935 | 938 | 921 | 935 | 1,500 |
2012/04/10 | 942 | 942 | 941 | 941 | 500 |
2012/04/09 | 942 | 945 | 942 | 945 | 200 |
2012/04/06 | 960 | 970 | 960 | 970 | 300 |
2012/04/05 | 960 | 965 | 960 | 960 | 300 |
2012/04/04 | 960 | 971 | 960 | 960 | 1,400 |
2012/04/03 | 1,020 | 1,020 | 970 | 970 | 2,800 |
2012/04/02 | 1,020 | 1,020 | 1,000 | 1,000 | 3,900 |
2012/03/30 | 983 | 990 | 953 | 990 | 1,300 |
2012/03/28 | 970 | 970 | 950 | 960 | 500 |
2012/03/27 | 970 | 983 | 963 | 963 | 2,400 |
2012/03/26 | 1,044 | 1,044 | 1,000 | 1,000 | 3,200 |
2012/03/23 | 1,002 | 1,035 | 1,000 | 1,030 | 2,400 |
2012/03/22 | 1,030 | 1,047 | 1,003 | 1,008 | 5,400 |
2012/03/21 | 983 | 1,020 | 983 | 1,015 | 1,500 |
2012/03/19 | 1,000 | 1,035 | 981 | 981 | 4,300 |
2012/03/16 | 1,009 | 1,009 | 960 | 973 | 5,400 |
2012/03/15 | 940 | 1,010 | 940 | 995 | 11,400 |
2012/03/14 | 942 | 950 | 925 | 950 | 6,000 |
2012/03/13 | 925 | 925 | 920 | 925 | 400 |
2012/03/12 | 940 | 948 | 918 | 922 | 4,200 |
2012/03/09 | 925 | 925 | 908 | 911 | 2,000 |
2012/03/08 | 912 | 920 | 902 | 914 | 1,800 |
2012/03/07 | 901 | 928 | 901 | 928 | 1,200 |
2012/03/06 | 908 | 919 | 908 | 913 | 2,100 |
2012/03/05 | 920 | 935 | 916 | 918 | 1,800 |
2012/03/02 | 900 | 928 | 900 | 928 | 5,500 |
2012/03/01 | 970 | 970 | 910 | 920 | 22,300 |
2012/02/29 | 982 | 1,002 | 970 | 976 | 10,600 |
2012/02/28 | 1,023 | 1,023 | 996 | 1,020 | 5,400 |
2012/02/27 | 1,049 | 1,050 | 1,030 | 1,031 | 6,100 |
2012/02/24 | 1,055 | 1,059 | 1,002 | 1,049 | 16,900 |
2012/02/23 | 1,018 | 1,067 | 988 | 1,029 | 18,300 |
2012/02/22 | 1,030 | 1,040 | 990 | 1,019 | 13,900 |
2012/02/21 | 980 | 1,050 | 975 | 1,050 | 15,500 |
2012/02/20 | 970 | 975 | 960 | 960 | 4,700 |
2012/02/17 | 972 | 999 | 957 | 970 | 2,800 |
2012/02/16 | 975 | 975 | 941 | 948 | 1,100 |
2012/02/15 | 926 | 955 | 926 | 940 | 5,000 |
2012/02/14 | 931 | 953 | 930 | 933 | 8,200 |
2012/02/13 | 904 | 949 | 904 | 947 | 3,900 |
2012/02/10 | 942 | 943 | 924 | 924 | 5,300 |
2012/02/09 | 947 | 948 | 931 | 942 | 8,500 |
2012/02/08 | 980 | 980 | 955 | 975 | 5,100 |
2012/02/07 | 999 | 1,017 | 966 | 985 | 43,500 |
2012/02/06 | 1,002 | 1,089 | 980 | 1,089 | 44,700 |
2012/02/03 | 934 | 940 | 881 | 939 | 18,600 |
2012/02/02 | 894 | 950 | 894 | 935 | 6,200 |
2012/02/01 | 915 | 915 | 876 | 897 | 6,500 |
2012/01/31 | 880 | 889 | 879 | 888 | 2,100 |
2012/01/30 | 885 | 892 | 876 | 892 | 1,200 |
2012/01/27 | 895 | 895 | 870 | 885 | 3,300 |
2012/01/26 | 904 | 910 | 900 | 900 | 7,100 |
2012/01/25 | 930 | 930 | 907 | 910 | 7,800 |
2012/01/24 | 960 | 964 | 921 | 935 | 6,400 |
2012/01/23 | 979 | 979 | 924 | 965 | 6,000 |
2012/01/20 | 952 | 952 | 935 | 949 | 3,300 |
2012/01/19 | 955 | 958 | 926 | 952 | 4,600 |
2012/01/18 | 919 | 926 | 915 | 925 | 2,900 |
2012/01/17 | 925 | 940 | 911 | 919 | 4,100 |
2012/01/16 | 960 | 965 | 910 | 950 | 5,400 |
2012/01/13 | 922 | 956 | 915 | 956 | 13,500 |
2012/01/12 | 986 | 987 | 957 | 959 | 7,300 |
2012/01/11 | 1,005 | 1,030 | 984 | 990 | 13,100 |
2012/01/10 | 1,066 | 1,087 | 1,025 | 1,043 | 12,700 |
2012/01/06 | 1,206 | 1,215 | 1,120 | 1,125 | 23,900 |
2012/01/05 | 1,300 | 1,353 | 1,116 | 1,167 | 95,900 |
2012/01/04 | 958 | 1,079 | 958 | 1,079 | 18,100 |