メガチップス(6875)の株価時系列情報
メガチップス(6875)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 |
---|---|---|---|---|---|
2002/12/30 | 1,550 | 1,562 | 1,513 | 1,543 | 15,400 |
2002/12/27 | 1,570 | 1,570 | 1,550 | 1,570 | 47,800 |
2002/12/26 | 1,510 | 1,585 | 1,510 | 1,562 | 87,800 |
2002/12/25 | 1,445 | 1,479 | 1,445 | 1,479 | 78,600 |
2002/12/24 | 1,490 | 1,520 | 1,445 | 1,472 | 227,500 |
2002/12/20 | 1,552 | 1,552 | 1,484 | 1,485 | 153,900 |
2002/12/19 | 1,581 | 1,597 | 1,555 | 1,570 | 115,700 |
2002/12/18 | 1,670 | 1,670 | 1,600 | 1,622 | 61,200 |
2002/12/17 | 1,672 | 1,700 | 1,666 | 1,673 | 63,300 |
2002/12/16 | 1,670 | 1,689 | 1,642 | 1,642 | 56,900 |
2002/12/13 | 1,737 | 1,737 | 1,685 | 1,690 | 100,400 |
2002/12/12 | 1,696 | 1,740 | 1,696 | 1,707 | 66,600 |
2002/12/11 | 1,750 | 1,750 | 1,710 | 1,723 | 67,700 |
2002/12/10 | 1,656 | 1,730 | 1,656 | 1,720 | 62,100 |
2002/12/09 | 1,693 | 1,760 | 1,640 | 1,745 | 85,600 |
2002/12/06 | 1,691 | 1,710 | 1,659 | 1,690 | 93,200 |
2002/12/05 | 1,750 | 1,770 | 1,720 | 1,721 | 79,400 |
2002/12/04 | 1,795 | 1,815 | 1,721 | 1,750 | 138,600 |
2002/12/03 | 1,840 | 1,899 | 1,815 | 1,855 | 147,800 |
2002/12/02 | 1,848 | 1,850 | 1,780 | 1,849 | 130,600 |
2002/11/29 | 1,795 | 1,849 | 1,770 | 1,830 | 197,200 |
2002/11/28 | 1,719 | 1,790 | 1,690 | 1,765 | 254,200 |
2002/11/27 | 1,620 | 1,639 | 1,586 | 1,602 | 202,600 |
2002/11/26 | 1,660 | 1,720 | 1,580 | 1,686 | 457,900 |
2002/11/25 | 1,469 | 1,629 | 1,450 | 1,629 | 534,000 |
2002/11/22 | 1,429 | 1,429 | 1,429 | 1,429 | 37,100 |
2002/11/21 | 1,200 | 1,229 | 1,150 | 1,229 | 70,500 |
2002/11/20 | 1,001 | 1,080 | 1,001 | 1,029 | 62,900 |
2002/11/19 | 1,085 | 1,100 | 1,032 | 1,055 | 52,400 |
2002/11/18 | 1,190 | 1,190 | 1,134 | 1,145 | 26,700 |
2002/11/15 | 1,224 | 1,250 | 1,190 | 1,191 | 70,300 |
2002/11/14 | 1,232 | 1,250 | 1,175 | 1,184 | 74,300 |
2002/11/13 | 1,268 | 1,320 | 1,268 | 1,272 | 27,200 |
2002/11/12 | 1,222 | 1,274 | 1,222 | 1,268 | 39,500 |
2002/11/11 | 1,262 | 1,282 | 1,250 | 1,251 | 77,900 |
2002/11/08 | 1,310 | 1,323 | 1,280 | 1,282 | 63,300 |
2002/11/07 | 1,398 | 1,398 | 1,315 | 1,349 | 87,400 |
2002/11/06 | 1,319 | 1,382 | 1,290 | 1,365 | 200,800 |
2002/11/05 | 1,253 | 1,285 | 1,251 | 1,279 | 146,200 |
2002/11/01 | 1,241 | 1,258 | 1,220 | 1,228 | 74,700 |
2002/10/31 | 1,290 | 1,300 | 1,260 | 1,275 | 68,600 |
2002/10/30 | 1,300 | 1,310 | 1,260 | 1,300 | 69,600 |
2002/10/29 | 1,360 | 1,365 | 1,302 | 1,310 | 82,200 |
2002/10/28 | 1,376 | 1,376 | 1,361 | 1,370 | 54,700 |
2002/10/25 | 1,390 | 1,391 | 1,364 | 1,376 | 56,500 |
2002/10/24 | 1,412 | 1,427 | 1,360 | 1,390 | 73,300 |
2002/10/23 | 1,468 | 1,488 | 1,406 | 1,410 | 98,700 |
2002/10/22 | 1,584 | 1,584 | 1,517 | 1,518 | 74,800 |
2002/10/21 | 1,575 | 1,585 | 1,550 | 1,554 | 41,200 |
2002/10/18 | 1,561 | 1,584 | 1,532 | 1,575 | 51,600 |
2002/10/17 | 1,499 | 1,540 | 1,490 | 1,501 | 30,100 |
2002/10/16 | 1,569 | 1,569 | 1,512 | 1,529 | 110,300 |
2002/10/15 | 1,448 | 1,490 | 1,447 | 1,489 | 113,000 |
2002/10/11 | 1,480 | 1,480 | 1,402 | 1,408 | 64,500 |
2002/10/10 | 1,400 | 1,470 | 1,310 | 1,440 | 112,800 |
2002/10/09 | 1,530 | 1,530 | 1,402 | 1,403 | 60,100 |
2002/10/08 | 1,400 | 1,520 | 1,400 | 1,500 | 115,700 |
2002/10/07 | 1,490 | 1,500 | 1,420 | 1,422 | 149,000 |
2002/10/04 | 1,503 | 1,560 | 1,503 | 1,540 | 174,000 |
2002/10/03 | 1,739 | 1,739 | 1,610 | 1,623 | 172,200 |
2002/10/02 | 1,910 | 1,917 | 1,796 | 1,799 | 98,600 |
2002/10/01 | 1,970 | 1,970 | 1,887 | 1,895 | 122,900 |
2002/09/30 | 2,005 | 2,040 | 1,990 | 2,000 | 45,000 |
2002/09/27 | 2,045 | 2,060 | 2,035 | 2,040 | 38,300 |
2002/09/26 | 2,080 | 2,095 | 2,020 | 2,030 | 34,300 |
2002/09/25 | 2,050 | 2,075 | 2,035 | 2,040 | 30,500 |
2002/09/24 | 2,060 | 2,100 | 2,040 | 2,080 | 56,200 |
2002/09/20 | 2,185 | 2,220 | 2,135 | 2,140 | 39,600 |
2002/09/19 | 2,200 | 2,255 | 2,200 | 2,230 | 81,200 |
2002/09/18 | 2,200 | 2,200 | 2,115 | 2,180 | 44,500 |
2002/09/17 | 2,160 | 2,240 | 2,160 | 2,230 | 45,300 |
2002/09/13 | 2,210 | 2,210 | 2,145 | 2,155 | 57,600 |
2002/09/12 | 2,150 | 2,200 | 2,115 | 2,190 | 42,700 |
2002/09/11 | 2,110 | 2,150 | 2,085 | 2,125 | 38,900 |
2002/09/10 | 2,170 | 2,175 | 2,100 | 2,110 | 61,800 |
2002/09/09 | 2,120 | 2,210 | 2,120 | 2,175 | 56,800 |
2002/09/06 | 2,070 | 2,110 | 2,065 | 2,100 | 49,100 |
2002/09/05 | 2,100 | 2,135 | 2,065 | 2,070 | 59,100 |
2002/09/04 | 2,055 | 2,110 | 2,000 | 2,050 | 79,900 |
2002/09/03 | 2,190 | 2,220 | 2,090 | 2,100 | 68,200 |
2002/09/02 | 2,185 | 2,190 | 2,110 | 2,185 | 73,900 |
2002/08/30 | 2,100 | 2,170 | 2,070 | 2,165 | 83,300 |
2002/08/29 | 2,135 | 2,135 | 2,030 | 2,030 | 60,100 |
2002/08/28 | 2,190 | 2,200 | 2,155 | 2,155 | 52,200 |
2002/08/27 | 2,235 | 2,240 | 2,200 | 2,215 | 57,000 |
2002/08/26 | 2,200 | 2,270 | 2,160 | 2,240 | 95,900 |
2002/08/23 | 2,150 | 2,235 | 2,150 | 2,205 | 161,200 |
2002/08/22 | 1,985 | 2,060 | 1,965 | 2,040 | 94,100 |
2002/08/21 | 2,000 | 2,005 | 1,981 | 1,989 | 87,100 |
2002/08/20 | 2,040 | 2,045 | 2,010 | 2,020 | 47,400 |
2002/08/19 | 2,090 | 2,090 | 2,015 | 2,025 | 70,700 |
2002/08/16 | 2,070 | 2,110 | 2,070 | 2,085 | 85,300 |
2002/08/15 | 2,120 | 2,120 | 2,060 | 2,070 | 90,600 |
2002/08/14 | 2,115 | 2,130 | 2,055 | 2,070 | 150,000 |
2002/08/13 | 2,200 | 2,200 | 2,145 | 2,155 | 66,700 |
2002/08/12 | 2,300 | 2,300 | 2,205 | 2,215 | 46,400 |
2002/08/09 | 2,240 | 2,300 | 2,240 | 2,300 | 39,200 |
2002/08/08 | 2,345 | 2,345 | 2,220 | 2,280 | 41,100 |
2002/08/07 | 2,275 | 2,315 | 2,250 | 2,305 | 72,800 |
2002/08/06 | 2,360 | 2,370 | 2,120 | 2,235 | 80,600 |
2002/08/05 | 2,380 | 2,400 | 2,305 | 2,330 | 78,300 |
2002/08/02 | 2,370 | 2,425 | 2,350 | 2,425 | 109,200 |
2002/08/01 | 2,400 | 2,420 | 2,355 | 2,380 | 76,000 |
2002/07/31 | 2,380 | 2,445 | 2,350 | 2,430 | 70,800 |
2002/07/30 | 2,395 | 2,395 | 2,360 | 2,375 | 55,300 |
2002/07/29 | 2,340 | 2,440 | 2,290 | 2,290 | 69,700 |
2002/07/26 | 2,435 | 2,435 | 2,320 | 2,340 | 83,400 |
2002/07/25 | 2,505 | 2,505 | 2,410 | 2,425 | 131,200 |
2002/07/24 | 2,400 | 2,415 | 2,365 | 2,385 | 117,300 |
2002/07/23 | 2,320 | 2,450 | 2,285 | 2,360 | 221,400 |
2002/07/22 | 2,360 | 2,475 | 2,360 | 2,385 | 260,300 |
2002/07/19 | 2,580 | 2,730 | 2,515 | 2,520 | 908,700 |
2002/07/18 | 2,450 | 2,500 | 2,410 | 2,500 | 544,300 |
2002/07/17 | 2,100 | 2,135 | 2,065 | 2,100 | 119,300 |
2002/07/16 | 2,210 | 2,240 | 2,175 | 2,175 | 131,400 |
2002/07/15 | 2,380 | 2,400 | 2,290 | 2,290 | 80,500 |
2002/07/12 | 2,405 | 2,430 | 2,405 | 2,410 | 26,400 |
2002/07/11 | 2,455 | 2,455 | 2,400 | 2,400 | 58,000 |
2002/07/10 | 2,515 | 2,515 | 2,475 | 2,475 | 28,400 |
2002/07/09 | 2,520 | 2,520 | 2,480 | 2,500 | 56,200 |
2002/07/08 | 2,605 | 2,620 | 2,520 | 2,520 | 83,100 |
2002/07/05 | 2,530 | 2,550 | 2,505 | 2,530 | 68,000 |
2002/07/04 | 2,590 | 2,590 | 2,500 | 2,530 | 85,800 |
2002/07/03 | 2,515 | 2,600 | 2,500 | 2,565 | 84,700 |
2002/07/02 | 2,500 | 2,560 | 2,455 | 2,530 | 97,200 |
2002/07/01 | 2,500 | 2,500 | 2,410 | 2,500 | 80,700 |
2002/06/28 | 2,420 | 2,445 | 2,380 | 2,420 | 58,200 |
2002/06/27 | 2,425 | 2,450 | 2,355 | 2,365 | 50,400 |
2002/06/26 | 2,460 | 2,460 | 2,400 | 2,400 | 50,600 |
2002/06/25 | 2,490 | 2,500 | 2,460 | 2,490 | 34,800 |
2002/06/24 | 2,400 | 2,475 | 2,380 | 2,450 | 52,800 |
2002/06/21 | 2,520 | 2,530 | 2,460 | 2,490 | 87,000 |
2002/06/20 | 2,400 | 2,540 | 2,390 | 2,495 | 154,700 |
2002/06/19 | 2,520 | 2,530 | 2,365 | 2,380 | 198,100 |
2002/06/18 | 2,615 | 2,695 | 2,535 | 2,540 | 100,000 |
2002/06/17 | 2,650 | 2,650 | 2,530 | 2,565 | 180,500 |
2002/06/14 | 2,700 | 2,700 | 2,650 | 2,655 | 123,600 |
2002/06/13 | 2,800 | 2,800 | 2,705 | 2,710 | 121,200 |
2002/06/12 | 2,795 | 2,810 | 2,765 | 2,805 | 62,200 |
2002/06/11 | 2,810 | 2,830 | 2,750 | 2,795 | 114,700 |
2002/06/10 | 2,795 | 2,830 | 2,775 | 2,780 | 59,500 |
2002/06/07 | 2,820 | 2,820 | 2,755 | 2,795 | 78,100 |
2002/06/06 | 2,875 | 2,875 | 2,795 | 2,820 | 95,600 |
2002/06/05 | 2,840 | 2,840 | 2,775 | 2,795 | 174,700 |
2002/06/04 | 2,890 | 2,890 | 2,820 | 2,840 | 104,100 |
2002/06/03 | 2,945 | 2,950 | 2,910 | 2,920 | 67,800 |
2002/05/31 | 2,965 | 2,970 | 2,910 | 2,945 | 77,300 |
2002/05/30 | 3,020 | 3,030 | 2,950 | 2,980 | 179,800 |
2002/05/29 | 2,890 | 2,985 | 2,800 | 2,940 | 320,000 |
2002/05/28 | 3,020 | 3,020 | 2,870 | 2,890 | 255,700 |
2002/05/27 | 3,060 | 3,100 | 3,000 | 3,010 | 110,000 |
2002/05/24 | 3,000 | 3,050 | 2,980 | 2,995 | 159,000 |
2002/05/23 | 3,200 | 3,210 | 2,970 | 2,975 | 238,200 |
2002/05/22 | 3,300 | 3,300 | 3,170 | 3,190 | 117,100 |
2002/05/21 | 3,400 | 3,420 | 3,310 | 3,320 | 47,200 |
2002/05/20 | 3,390 | 3,420 | 3,300 | 3,400 | 45,900 |
2002/05/17 | 3,380 | 3,420 | 3,330 | 3,380 | 75,600 |
2002/05/16 | 3,340 | 3,480 | 3,320 | 3,480 | 36,000 |
2002/05/15 | 3,290 | 3,330 | 3,280 | 3,310 | 27,900 |
2002/05/14 | 3,330 | 3,330 | 3,270 | 3,280 | 24,600 |
2002/05/13 | 3,370 | 3,400 | 3,330 | 3,360 | 14,800 |
2002/05/10 | 3,460 | 3,460 | 3,370 | 3,380 | 30,800 |
2002/05/09 | 3,400 | 3,420 | 3,340 | 3,360 | 37,300 |
2002/05/08 | 3,310 | 3,340 | 3,250 | 3,270 | 35,400 |
2002/05/07 | 3,390 | 3,390 | 3,300 | 3,300 | 34,900 |
2002/05/02 | 3,390 | 3,430 | 3,390 | 3,420 | 14,200 |
2002/05/01 | 3,370 | 3,410 | 3,360 | 3,380 | 23,800 |
2002/04/30 | 3,340 | 3,370 | 3,290 | 3,350 | 25,800 |
2002/04/26 | 3,450 | 3,450 | 3,360 | 3,380 | 54,500 |
2002/04/25 | 3,450 | 3,490 | 3,410 | 3,430 | 37,900 |
2002/04/24 | 3,570 | 3,570 | 3,480 | 3,490 | 61,900 |
2002/04/23 | 3,570 | 3,600 | 3,510 | 3,510 | 33,900 |
2002/04/22 | 3,570 | 3,580 | 3,530 | 3,550 | 30,500 |
2002/04/19 | 3,660 | 3,660 | 3,520 | 3,530 | 54,600 |
2002/04/18 | 3,650 | 3,700 | 3,650 | 3,670 | 43,900 |
2002/04/17 | 3,690 | 3,700 | 3,660 | 3,700 | 80,800 |
2002/04/16 | 3,590 | 3,650 | 3,580 | 3,640 | 31,900 |
2002/04/15 | 3,600 | 3,640 | 3,550 | 3,620 | 35,700 |
2002/04/12 | 3,700 | 3,700 | 3,580 | 3,650 | 55,700 |
2002/04/11 | 3,800 | 3,800 | 3,750 | 3,750 | 23,600 |
2002/04/10 | 3,610 | 3,800 | 3,610 | 3,800 | 47,200 |
2002/04/09 | 3,800 | 3,800 | 3,660 | 3,660 | 67,400 |
2002/04/08 | 3,920 | 3,930 | 3,800 | 3,800 | 24,100 |
2002/04/05 | 3,860 | 3,920 | 3,860 | 3,900 | 45,400 |
2002/04/04 | 3,870 | 3,870 | 3,780 | 3,840 | 39,900 |
2002/04/03 | 3,710 | 3,920 | 3,690 | 3,840 | 74,200 |
2002/04/02 | 3,610 | 3,800 | 3,600 | 3,770 | 35,200 |
2002/04/01 | 3,600 | 3,750 | 3,570 | 3,610 | 19,200 |
2002/03/29 | 3,680 | 3,740 | 3,570 | 3,650 | 42,600 |
2002/03/28 | 3,610 | 3,610 | 3,490 | 3,550 | 18,400 |
2002/03/27 | 3,550 | 3,650 | 3,520 | 3,630 | 16,200 |
2002/03/26 | 3,450 | 3,550 | 3,440 | 3,500 | 38,600 |
2002/03/25 | 3,740 | 3,740 | 3,440 | 3,490 | 40,700 |
2002/03/22 | 3,740 | 3,800 | 3,650 | 3,660 | 40,300 |
2002/03/20 | 3,950 | 3,950 | 3,850 | 3,880 | 58,000 |
2002/03/19 | 3,800 | 3,950 | 3,750 | 3,930 | 218,700 |
2002/03/18 | 3,790 | 3,800 | 3,700 | 3,800 | 187,100 |
2002/03/15 | 3,350 | 3,370 | 3,260 | 3,300 | 75,000 |
2002/03/14 | 3,330 | 3,380 | 3,290 | 3,320 | 42,200 |
2002/03/13 | 3,460 | 3,490 | 3,330 | 3,330 | 60,900 |
2002/03/12 | 3,500 | 3,560 | 3,470 | 3,510 | 31,900 |
2002/03/11 | 3,600 | 3,600 | 3,390 | 3,560 | 78,200 |
2002/03/08 | 3,310 | 3,580 | 3,290 | 3,570 | 194,500 |
2002/03/07 | 3,630 | 3,630 | 3,480 | 3,510 | 73,600 |
2002/03/06 | 3,660 | 3,660 | 3,350 | 3,430 | 85,800 |
2002/03/05 | 3,680 | 3,700 | 3,450 | 3,600 | 45,800 |
2002/03/04 | 3,610 | 3,690 | 3,440 | 3,550 | 109,000 |
2002/03/01 | 3,670 | 3,670 | 3,500 | 3,650 | 36,200 |
2002/02/28 | 3,600 | 3,650 | 3,570 | 3,650 | 47,200 |
2002/02/27 | 3,400 | 3,590 | 3,390 | 3,590 | 21,200 |
2002/02/26 | 3,460 | 3,560 | 3,420 | 3,550 | 33,000 |
2002/02/25 | 3,450 | 3,580 | 3,450 | 3,540 | 26,400 |
2002/02/22 | 3,340 | 3,400 | 3,290 | 3,380 | 35,300 |
2002/02/21 | 3,300 | 3,320 | 3,240 | 3,290 | 143,700 |
2002/02/20 | 3,260 | 3,310 | 3,250 | 3,270 | 37,100 |
2002/02/19 | 3,550 | 3,550 | 3,310 | 3,400 | 45,300 |
2002/02/18 | 3,490 | 3,520 | 3,400 | 3,450 | 19,000 |
2002/02/15 | 3,450 | 3,460 | 3,390 | 3,390 | 114,400 |
2002/02/14 | 3,500 | 3,540 | 3,400 | 3,450 | 84,100 |
2002/02/13 | 3,710 | 3,710 | 3,520 | 3,590 | 67,400 |
2002/02/12 | 3,490 | 3,630 | 3,480 | 3,610 | 79,400 |
2002/02/08 | 3,400 | 3,420 | 3,340 | 3,390 | 114,100 |
2002/02/07 | 3,200 | 3,330 | 3,190 | 3,230 | 98,200 |
2002/02/06 | 3,020 | 3,160 | 3,000 | 3,160 | 48,300 |
2002/02/05 | 2,815 | 2,980 | 2,790 | 2,935 | 114,400 |
2002/02/04 | 3,050 | 3,070 | 2,750 | 2,850 | 90,700 |
2002/02/01 | 3,200 | 3,250 | 3,100 | 3,130 | 51,300 |
2002/01/31 | 3,150 | 3,240 | 3,100 | 3,180 | 42,600 |
2002/01/30 | 3,100 | 3,140 | 3,000 | 3,100 | 91,000 |
2002/01/29 | 3,300 | 3,390 | 3,200 | 3,230 | 57,300 |
2002/01/28 | 3,300 | 3,350 | 3,230 | 3,300 | 21,600 |
2002/01/25 | 3,200 | 3,230 | 3,060 | 3,200 | 86,300 |
2002/01/24 | 3,280 | 3,280 | 3,050 | 3,270 | 121,200 |
2002/01/23 | 3,440 | 3,450 | 3,350 | 3,350 | 78,500 |
2002/01/22 | 3,490 | 3,540 | 3,460 | 3,490 | 131,500 |
2002/01/21 | 3,530 | 3,530 | 3,370 | 3,460 | 103,900 |
2002/01/18 | 3,450 | 3,510 | 3,260 | 3,480 | 270,300 |
2002/01/17 | 3,220 | 3,500 | 3,170 | 3,480 | 1,260,400 |
2002/01/16 | 3,670 | 3,670 | 3,670 | 3,670 | 14,200 |
2002/01/11 | 4,700 | 4,700 | 4,550 | 4,670 | 101,100 |
2002/01/10 | 4,590 | 4,710 | 4,570 | 4,650 | 150,800 |
2002/01/09 | 4,400 | 4,510 | 4,370 | 4,510 | 128,000 |
2002/01/08 | 4,350 | 4,480 | 4,300 | 4,370 | 102,200 |
2002/01/07 | 4,150 | 4,350 | 4,150 | 4,310 | 80,900 |
2002/01/04 | 4,070 | 4,150 | 4,070 | 4,100 | 36,500 |