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 |
---|---|---|---|---|---|
2013/12/30 | 1,253 | 1,360 | 1,250 | 1,350 | 54,900 |
2013/12/27 | 1,160 | 1,335 | 1,160 | 1,300 | 140,100 |
2013/12/26 | 1,090 | 1,138 | 1,090 | 1,120 | 19,400 |
2013/12/25 | 1,084 | 1,109 | 1,052 | 1,090 | 28,000 |
2013/12/24 | 1,100 | 1,124 | 1,076 | 1,085 | 33,800 |
2013/12/20 | 1,052 | 1,127 | 1,035 | 1,119 | 55,300 |
2013/12/19 | 1,015 | 1,050 | 1,015 | 1,048 | 7,900 |
2013/12/18 | 1,029 | 1,029 | 1,004 | 1,020 | 7,300 |
2013/12/17 | 1,002 | 1,030 | 1,002 | 1,013 | 10,200 |
2013/12/16 | 1,060 | 1,060 | 1,001 | 1,008 | 21,800 |
2013/12/13 | 1,000 | 1,049 | 995 | 1,041 | 14,700 |
2013/12/12 | 1,005 | 1,007 | 995 | 1,002 | 4,600 |
2013/12/11 | 1,027 | 1,027 | 1,000 | 1,009 | 5,000 |
2013/12/10 | 1,000 | 1,020 | 998 | 1,020 | 8,600 |
2013/12/09 | 1,030 | 1,033 | 997 | 999 | 10,300 |
2013/12/06 | 1,006 | 1,020 | 1,000 | 1,006 | 16,400 |
2013/12/05 | 1,033 | 1,035 | 1,015 | 1,015 | 12,600 |
2013/12/04 | 1,043 | 1,043 | 1,030 | 1,034 | 5,000 |
2013/12/03 | 1,070 | 1,070 | 1,036 | 1,047 | 9,300 |
2013/12/02 | 1,040 | 1,088 | 1,026 | 1,074 | 17,800 |
2013/11/29 | 1,056 | 1,058 | 1,025 | 1,032 | 14,300 |
2013/11/28 | 1,047 | 1,060 | 1,045 | 1,056 | 6,300 |
2013/11/27 | 1,080 | 1,080 | 1,040 | 1,044 | 18,000 |
2013/11/26 | 1,085 | 1,135 | 1,065 | 1,090 | 33,500 |
2013/11/25 | 1,069 | 1,071 | 1,041 | 1,065 | 13,600 |
2013/11/22 | 1,086 | 1,095 | 1,037 | 1,050 | 37,000 |
2013/11/21 | 1,111 | 1,130 | 1,075 | 1,080 | 26,400 |
2013/11/20 | 1,111 | 1,178 | 1,070 | 1,120 | 34,900 |
2013/11/19 | 1,149 | 1,150 | 1,105 | 1,113 | 27,400 |
2013/11/18 | 1,200 | 1,200 | 1,125 | 1,130 | 43,600 |
2013/11/15 | 1,201 | 1,250 | 1,180 | 1,190 | 48,300 |
2013/11/14 | 1,182 | 1,349 | 1,140 | 1,220 | 142,400 |
2013/11/13 | 1,280 | 1,358 | 1,181 | 1,182 | 140,300 |
2013/11/12 | 1,353 | 1,579 | 1,211 | 1,230 | 443,100 |
2013/11/11 | 1,250 | 1,546 | 1,208 | 1,477 | 402,100 |
2013/11/08 | 1,223 | 1,335 | 1,201 | 1,246 | 269,300 |
2013/11/07 | 1,433 | 1,435 | 1,275 | 1,435 | 128,000 |
2013/11/06 | 1,150 | 1,178 | 1,090 | 1,135 | 20,500 |
2013/11/05 | 1,079 | 1,159 | 1,062 | 1,128 | 36,100 |
2013/11/01 | 1,068 | 1,082 | 1,000 | 1,049 | 19,200 |
2013/10/31 | 1,122 | 1,122 | 1,033 | 1,085 | 15,100 |
2013/10/30 | 1,110 | 1,125 | 1,070 | 1,107 | 22,200 |
2013/10/29 | 1,049 | 1,097 | 1,031 | 1,097 | 17,300 |
2013/10/28 | 1,031 | 1,047 | 1,015 | 1,031 | 11,500 |
2013/10/25 | 1,049 | 1,054 | 1,025 | 1,028 | 11,300 |
2013/10/24 | 1,022 | 1,049 | 1,022 | 1,043 | 7,700 |
2013/10/23 | 1,060 | 1,092 | 1,012 | 1,016 | 46,800 |
2013/10/22 | 1,130 | 1,146 | 1,050 | 1,129 | 104,900 |
2013/10/21 | 1,010 | 1,050 | 970 | 996 | 14,700 |
2013/10/18 | 1,000 | 1,110 | 974 | 1,000 | 44,400 |
2013/10/17 | 928 | 1,060 | 920 | 1,060 | 51,200 |
2013/10/16 | 861 | 919 | 861 | 910 | 15,700 |
2013/10/15 | 870 | 909 | 850 | 889 | 15,700 |
2013/10/11 | 835 | 849 | 822 | 840 | 13,900 |
2013/10/10 | 860 | 865 | 811 | 825 | 24,300 |
2013/10/09 | 869 | 899 | 840 | 845 | 28,000 |
2013/10/08 | 858 | 970 | 858 | 899 | 42,900 |
2013/10/07 | 957 | 977 | 843 | 860 | 62,400 |
2013/10/04 | 1,075 | 1,076 | 880 | 1,001 | 72,100 |
2013/10/03 | 1,180 | 1,338 | 963 | 1,059 | 247,700 |
2013/10/02 | 1,103 | 1,103 | 1,103 | 1,103 | 47,200 |
2013/10/01 | 805 | 953 | 791 | 953 | 78,300 |
2013/09/30 | 745 | 886 | 721 | 803 | 37,200 |
2013/09/27 | 729 | 759 | 716 | 736 | 12,000 |
2013/09/26 | 710 | 760 | 710 | 722 | 13,400 |
2013/09/25 | 719 | 719 | 700 | 709 | 2,400 |
2013/09/24 | 690 | 714 | 690 | 705 | 1,000 |
2013/09/20 | 696 | 696 | 690 | 690 | 1,700 |
2013/09/19 | 711 | 711 | 693 | 693 | 4,100 |
2013/09/18 | 712 | 720 | 705 | 710 | 3,900 |
2013/09/17 | 691 | 720 | 691 | 718 | 1,700 |
2013/09/13 | 695 | 705 | 670 | 690 | 6,400 |
2013/09/12 | 714 | 714 | 693 | 695 | 1,400 |
2013/09/11 | 680 | 715 | 680 | 715 | 15,900 |
2013/09/10 | 676 | 676 | 672 | 675 | 600 |
2013/09/09 | 685 | 686 | 675 | 676 | 3,500 |
2013/09/05 | 680 | 686 | 680 | 686 | 300 |
2013/09/04 | 671 | 686 | 670 | 686 | 2,100 |
2013/09/03 | 681 | 681 | 681 | 681 | 400 |
2013/09/02 | 670 | 670 | 650 | 660 | 2,900 |
2013/08/30 | 660 | 670 | 660 | 670 | 500 |
2013/08/29 | 664 | 665 | 660 | 660 | 2,800 |
2013/08/28 | 656 | 664 | 656 | 664 | 300 |
2013/08/27 | 655 | 666 | 646 | 666 | 1,200 |
2013/08/26 | 672 | 673 | 655 | 655 | 1,500 |
2013/08/23 | 672 | 673 | 665 | 665 | 2,200 |
2013/08/22 | 670 | 678 | 668 | 672 | 5,500 |
2013/08/21 | 680 | 680 | 660 | 680 | 3,000 |
2013/08/20 | 655 | 690 | 655 | 690 | 3,700 |
2013/08/19 | 645 | 650 | 645 | 650 | 800 |
2013/08/16 | 649 | 649 | 632 | 649 | 1,000 |
2013/08/15 | 620 | 647 | 620 | 647 | 900 |
2013/08/14 | 616 | 619 | 607 | 619 | 1,600 |
2013/08/13 | 628 | 639 | 610 | 616 | 1,800 |
2013/08/12 | 660 | 720 | 617 | 629 | 24,700 |
2013/08/09 | 610 | 620 | 610 | 620 | 1,700 |
2013/08/08 | 600 | 600 | 600 | 600 | 200 |
2013/08/07 | 586 | 611 | 586 | 592 | 1,500 |
2013/08/06 | 596 | 604 | 586 | 604 | 700 |
2013/08/05 | 602 | 602 | 602 | 602 | 300 |
2013/08/02 | 600 | 600 | 600 | 600 | 700 |
2013/08/01 | 593 | 593 | 593 | 593 | 1,300 |
2013/07/31 | 580 | 587 | 580 | 587 | 500 |
2013/07/30 | 576 | 576 | 570 | 570 | 300 |
2013/07/29 | 593 | 593 | 576 | 576 | 2,000 |
2013/07/26 | 588 | 603 | 588 | 603 | 800 |
2013/07/25 | 608 | 608 | 599 | 607 | 1,400 |
2013/07/24 | 600 | 600 | 600 | 600 | 1,200 |
2013/07/23 | 581 | 581 | 581 | 581 | 100 |
2013/07/22 | 603 | 603 | 581 | 591 | 300 |
2013/07/19 | 579 | 600 | 579 | 600 | 1,800 |
2013/07/18 | 576 | 593 | 576 | 580 | 1,800 |
2013/07/17 | 575 | 585 | 575 | 576 | 1,700 |
2013/07/16 | 582 | 583 | 582 | 582 | 1,500 |
2013/07/12 | 598 | 598 | 582 | 582 | 400 |
2013/07/11 | 590 | 600 | 561 | 600 | 2,900 |
2013/07/10 | 599 | 599 | 588 | 588 | 1,100 |
2013/07/09 | 588 | 600 | 587 | 589 | 1,300 |
2013/07/08 | 601 | 603 | 600 | 603 | 1,200 |
2013/07/05 | 571 | 591 | 571 | 591 | 200 |
2013/07/04 | 561 | 571 | 561 | 566 | 2,700 |
2013/07/03 | 577 | 577 | 571 | 571 | 1,000 |
2013/07/02 | 596 | 596 | 577 | 577 | 1,100 |
2013/07/01 | 588 | 588 | 568 | 578 | 1,800 |
2013/06/28 | 560 | 589 | 555 | 589 | 1,200 |
2013/06/27 | 536 | 572 | 532 | 572 | 2,300 |
2013/06/26 | 565 | 565 | 540 | 540 | 5,600 |
2013/06/25 | 594 | 594 | 571 | 571 | 1,800 |
2013/06/24 | 583 | 594 | 565 | 594 | 1,700 |
2013/06/20 | 570 | 580 | 556 | 580 | 1,200 |
2013/06/19 | 581 | 599 | 581 | 589 | 1,100 |
2013/06/18 | 549 | 549 | 549 | 549 | 400 |
2013/06/17 | 570 | 570 | 560 | 560 | 1,600 |
2013/06/14 | 570 | 570 | 570 | 570 | 200 |
2013/06/13 | 590 | 590 | 574 | 574 | 600 |
2013/06/12 | 590 | 590 | 590 | 590 | 200 |
2013/06/11 | 610 | 610 | 580 | 580 | 2,500 |
2013/06/10 | 574 | 587 | 570 | 570 | 3,200 |
2013/06/07 | 620 | 620 | 540 | 548 | 8,300 |
2013/06/06 | 650 | 680 | 640 | 640 | 8,500 |
2013/06/05 | 660 | 676 | 660 | 676 | 3,700 |
2013/06/04 | 640 | 660 | 620 | 660 | 4,100 |
2013/06/03 | 674 | 674 | 643 | 643 | 7,000 |
2013/05/31 | 670 | 688 | 670 | 688 | 1,700 |
2013/05/30 | 669 | 670 | 661 | 670 | 2,900 |
2013/05/29 | 651 | 670 | 650 | 670 | 5,100 |
2013/05/28 | 649 | 649 | 601 | 648 | 16,000 |
2013/05/27 | 700 | 700 | 650 | 660 | 3,300 |
2013/05/24 | 700 | 700 | 662 | 680 | 15,700 |
2013/05/23 | 757 | 757 | 650 | 650 | 16,500 |
2013/05/22 | 743 | 750 | 741 | 746 | 4,400 |
2013/05/21 | 777 | 777 | 750 | 763 | 5,800 |
2013/05/20 | 772 | 787 | 760 | 773 | 4,500 |
2013/05/17 | 725 | 770 | 720 | 760 | 5,400 |
2013/05/16 | 771 | 780 | 635 | 720 | 11,800 |
2013/05/15 | 800 | 840 | 755 | 770 | 24,100 |
2013/05/14 | 881 | 881 | 853 | 865 | 14,100 |
2013/05/13 | 812 | 860 | 812 | 860 | 7,600 |
2013/05/10 | 850 | 851 | 781 | 810 | 19,700 |
2013/05/09 | 900 | 900 | 875 | 875 | 6,000 |
2013/05/08 | 844 | 880 | 843 | 870 | 12,400 |
2013/05/07 | 815 | 841 | 815 | 835 | 11,100 |
2013/05/02 | 822 | 822 | 805 | 805 | 700 |
2013/05/01 | 839 | 839 | 800 | 810 | 9,600 |
2013/04/30 | 820 | 820 | 806 | 820 | 2,400 |
2013/04/26 | 820 | 820 | 807 | 820 | 3,600 |
2013/04/25 | 821 | 822 | 810 | 820 | 5,400 |
2013/04/24 | 871 | 880 | 821 | 834 | 7,500 |
2013/04/23 | 805 | 860 | 805 | 860 | 4,800 |
2013/04/22 | 814 | 821 | 801 | 809 | 5,100 |
2013/04/19 | 860 | 860 | 800 | 801 | 10,200 |
2013/04/18 | 808 | 858 | 800 | 840 | 16,600 |
2013/04/17 | 750 | 860 | 750 | 815 | 32,300 |
2013/04/16 | 688 | 730 | 688 | 730 | 11,600 |
2013/04/15 | 685 | 690 | 684 | 686 | 800 |
2013/04/12 | 699 | 700 | 683 | 683 | 1,400 |
2013/04/11 | 683 | 700 | 683 | 699 | 3,500 |
2013/04/10 | 681 | 681 | 675 | 677 | 1,100 |
2013/04/09 | 675 | 683 | 665 | 667 | 3,100 |
2013/04/08 | 675 | 683 | 675 | 683 | 400 |
2013/04/05 | 685 | 698 | 672 | 672 | 1,000 |
2013/04/04 | 670 | 671 | 670 | 671 | 300 |
2013/04/03 | 682 | 683 | 670 | 670 | 3,800 |
2013/04/02 | 673 | 721 | 673 | 685 | 1,300 |
2013/04/01 | 739 | 747 | 671 | 722 | 7,600 |
2013/03/29 | 718 | 718 | 695 | 717 | 1,300 |
2013/03/28 | 714 | 720 | 705 | 719 | 2,300 |
2013/03/27 | 705 | 728 | 695 | 723 | 2,700 |
2013/03/26 | 725 | 725 | 698 | 723 | 4,100 |
2013/03/25 | 714 | 718 | 697 | 718 | 4,400 |
2013/03/22 | 710 | 715 | 709 | 715 | 2,900 |
2013/03/21 | 703 | 730 | 685 | 710 | 7,100 |
2013/03/19 | 666 | 700 | 666 | 695 | 4,300 |
2013/03/18 | 670 | 673 | 658 | 658 | 2,100 |
2013/03/15 | 668 | 668 | 665 | 665 | 600 |
2013/03/14 | 656 | 667 | 656 | 667 | 1,700 |
2013/03/13 | 668 | 668 | 653 | 665 | 1,100 |
2013/03/12 | 655 | 665 | 655 | 665 | 3,200 |
2013/03/11 | 663 | 665 | 655 | 655 | 3,500 |
2013/03/08 | 670 | 670 | 650 | 660 | 4,900 |
2013/03/07 | 672 | 672 | 660 | 670 | 2,400 |
2013/03/06 | 674 | 674 | 662 | 663 | 2,500 |
2013/03/05 | 695 | 695 | 660 | 662 | 4,000 |
2013/03/04 | 660 | 700 | 660 | 695 | 2,700 |
2013/03/01 | 679 | 679 | 666 | 666 | 5,600 |
2013/02/28 | 640 | 659 | 630 | 659 | 4,700 |
2013/02/27 | 630 | 638 | 623 | 634 | 9,800 |
2013/02/26 | 661 | 670 | 636 | 657 | 10,500 |
2013/02/25 | 660 | 670 | 656 | 669 | 3,800 |
2013/02/22 | 659 | 673 | 655 | 660 | 2,500 |
2013/02/21 | 652 | 655 | 649 | 649 | 1,300 |
2013/02/20 | 671 | 693 | 658 | 658 | 5,700 |
2013/02/19 | 682 | 682 | 656 | 661 | 3,000 |
2013/02/18 | 663 | 690 | 660 | 680 | 1,100 |
2013/02/15 | 670 | 675 | 651 | 660 | 4,500 |
2013/02/14 | 698 | 710 | 641 | 705 | 10,900 |
2013/02/13 | 669 | 690 | 622 | 690 | 14,900 |
2013/02/12 | 711 | 711 | 651 | 669 | 14,400 |
2013/02/08 | 712 | 735 | 697 | 700 | 11,700 |
2013/02/07 | 720 | 720 | 699 | 716 | 3,400 |
2013/02/06 | 720 | 720 | 696 | 718 | 8,200 |
2013/02/05 | 699 | 708 | 698 | 707 | 2,100 |
2013/02/04 | 708 | 717 | 696 | 713 | 3,400 |
2013/02/01 | 700 | 710 | 693 | 709 | 10,600 |
2013/01/31 | 730 | 730 | 696 | 715 | 14,400 |
2013/01/30 | 728 | 730 | 696 | 729 | 16,500 |
2013/01/29 | 722 | 748 | 720 | 746 | 11,700 |
2013/01/28 | 740 | 759 | 710 | 720 | 16,800 |
2013/01/25 | 750 | 755 | 707 | 742 | 7,100 |
2013/01/24 | 760 | 760 | 717 | 739 | 15,600 |
2013/01/23 | 676 | 770 | 676 | 730 | 26,600 |
2013/01/22 | 679 | 699 | 671 | 671 | 9,300 |
2013/01/21 | 701 | 712 | 676 | 683 | 22,200 |
2013/01/18 | 662 | 745 | 662 | 712 | 57,800 |
2013/01/17 | 651 | 663 | 645 | 645 | 1,500 |
2013/01/16 | 686 | 686 | 650 | 651 | 7,800 |
2013/01/15 | 661 | 680 | 638 | 671 | 10,500 |
2013/01/11 | 660 | 660 | 635 | 641 | 2,200 |
2013/01/10 | 631 | 650 | 626 | 645 | 6,700 |
2013/01/09 | 612 | 665 | 604 | 650 | 10,500 |
2013/01/08 | 605 | 620 | 603 | 612 | 8,300 |
2013/01/07 | 650 | 655 | 628 | 633 | 5,400 |
2013/01/04 | 673 | 677 | 625 | 650 | 26,800 |