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 |
---|---|---|---|---|---|
2004/12/30 | 1,346 | 1,368 | 1,340 | 1,348 | 123,700 |
2004/12/29 | 1,336 | 1,348 | 1,327 | 1,335 | 138,800 |
2004/12/28 | 1,350 | 1,350 | 1,335 | 1,339 | 90,400 |
2004/12/27 | 1,352 | 1,379 | 1,333 | 1,347 | 184,500 |
2004/12/24 | 1,319 | 1,374 | 1,315 | 1,374 | 382,300 |
2004/12/22 | 1,280 | 1,304 | 1,275 | 1,299 | 184,900 |
2004/12/21 | 1,274 | 1,274 | 1,255 | 1,272 | 82,200 |
2004/12/20 | 1,274 | 1,285 | 1,251 | 1,269 | 95,100 |
2004/12/17 | 1,247 | 1,307 | 1,224 | 1,287 | 384,800 |
2004/12/16 | 1,220 | 1,234 | 1,200 | 1,227 | 97,900 |
2004/12/15 | 1,222 | 1,256 | 1,222 | 1,242 | 193,100 |
2004/12/14 | 1,179 | 1,246 | 1,165 | 1,242 | 432,100 |
2004/12/13 | 1,199 | 1,200 | 1,160 | 1,165 | 121,900 |
2004/12/10 | 1,210 | 1,221 | 1,206 | 1,206 | 158,600 |
2004/12/09 | 1,210 | 1,217 | 1,200 | 1,210 | 117,500 |
2004/12/08 | 1,200 | 1,223 | 1,200 | 1,223 | 107,100 |
2004/12/07 | 1,252 | 1,263 | 1,210 | 1,220 | 193,200 |
2004/12/06 | 1,264 | 1,275 | 1,241 | 1,266 | 131,000 |
2004/12/03 | 1,225 | 1,270 | 1,223 | 1,264 | 286,100 |
2004/12/02 | 1,250 | 1,255 | 1,217 | 1,235 | 233,700 |
2004/12/01 | 1,200 | 1,260 | 1,195 | 1,252 | 557,900 |
2004/11/30 | 1,143 | 1,184 | 1,137 | 1,180 | 356,100 |
2004/11/29 | 1,092 | 1,139 | 1,087 | 1,128 | 146,700 |
2004/11/26 | 1,083 | 1,087 | 1,073 | 1,080 | 109,000 |
2004/11/25 | 1,075 | 1,088 | 1,068 | 1,082 | 123,900 |
2004/11/24 | 1,060 | 1,073 | 1,053 | 1,060 | 135,100 |
2004/11/22 | 1,072 | 1,072 | 1,046 | 1,052 | 153,900 |
2004/11/19 | 1,060 | 1,066 | 1,054 | 1,056 | 75,600 |
2004/11/18 | 1,061 | 1,076 | 1,048 | 1,051 | 100,600 |
2004/11/17 | 1,059 | 1,067 | 1,054 | 1,059 | 89,000 |
2004/11/16 | 1,077 | 1,079 | 1,051 | 1,052 | 130,800 |
2004/11/15 | 1,070 | 1,077 | 1,053 | 1,070 | 146,200 |
2004/11/12 | 1,050 | 1,051 | 1,026 | 1,046 | 135,200 |
2004/11/11 | 1,041 | 1,043 | 1,020 | 1,022 | 87,200 |
2004/11/10 | 1,058 | 1,062 | 1,041 | 1,042 | 77,300 |
2004/11/09 | 1,050 | 1,073 | 1,050 | 1,073 | 69,100 |
2004/11/08 | 1,092 | 1,099 | 1,058 | 1,059 | 79,100 |
2004/11/05 | 1,081 | 1,089 | 1,070 | 1,072 | 68,300 |
2004/11/04 | 1,100 | 1,100 | 1,073 | 1,083 | 50,900 |
2004/11/02 | 1,094 | 1,094 | 1,080 | 1,089 | 44,700 |
2004/11/01 | 1,073 | 1,095 | 1,070 | 1,086 | 111,400 |
2004/10/29 | 1,085 | 1,085 | 1,046 | 1,053 | 70,200 |
2004/10/28 | 1,065 | 1,079 | 1,051 | 1,078 | 54,500 |
2004/10/27 | 1,075 | 1,084 | 1,050 | 1,051 | 61,400 |
2004/10/26 | 1,061 | 1,073 | 1,060 | 1,068 | 62,800 |
2004/10/25 | 1,085 | 1,085 | 1,055 | 1,076 | 51,600 |
2004/10/22 | 1,073 | 1,092 | 1,067 | 1,086 | 80,900 |
2004/10/21 | 1,102 | 1,105 | 1,077 | 1,086 | 54,400 |
2004/10/20 | 1,118 | 1,118 | 1,108 | 1,108 | 62,100 |
2004/10/19 | 1,128 | 1,139 | 1,120 | 1,122 | 40,800 |
2004/10/18 | 1,122 | 1,129 | 1,115 | 1,129 | 43,600 |
2004/10/15 | 1,140 | 1,140 | 1,121 | 1,131 | 58,100 |
2004/10/14 | 1,156 | 1,164 | 1,146 | 1,146 | 53,300 |
2004/10/13 | 1,161 | 1,172 | 1,155 | 1,160 | 94,800 |
2004/10/12 | 1,183 | 1,186 | 1,158 | 1,161 | 52,600 |
2004/10/08 | 1,174 | 1,199 | 1,174 | 1,192 | 50,400 |
2004/10/07 | 1,199 | 1,200 | 1,172 | 1,188 | 68,000 |
2004/10/06 | 1,201 | 1,209 | 1,190 | 1,202 | 60,600 |
2004/10/05 | 1,208 | 1,230 | 1,199 | 1,212 | 71,600 |
2004/10/04 | 1,206 | 1,213 | 1,164 | 1,207 | 78,800 |
2004/10/01 | 1,189 | 1,200 | 1,169 | 1,198 | 82,000 |
2004/09/30 | 1,186 | 1,186 | 1,165 | 1,165 | 39,200 |
2004/09/29 | 1,152 | 1,170 | 1,142 | 1,170 | 53,400 |
2004/09/28 | 1,160 | 1,164 | 1,132 | 1,150 | 64,300 |
2004/09/27 | 1,157 | 1,173 | 1,155 | 1,165 | 89,100 |
2004/09/24 | 1,174 | 1,194 | 1,151 | 1,162 | 76,400 |
2004/09/22 | 1,211 | 1,214 | 1,192 | 1,199 | 50,500 |
2004/09/21 | 1,210 | 1,230 | 1,205 | 1,211 | 43,200 |
2004/09/17 | 1,208 | 1,219 | 1,198 | 1,203 | 40,600 |
2004/09/16 | 1,209 | 1,222 | 1,198 | 1,213 | 48,600 |
2004/09/15 | 1,234 | 1,245 | 1,213 | 1,213 | 35,400 |
2004/09/14 | 1,255 | 1,260 | 1,237 | 1,240 | 34,800 |
2004/09/13 | 1,209 | 1,250 | 1,201 | 1,237 | 73,700 |
2004/09/10 | 1,211 | 1,218 | 1,200 | 1,207 | 70,800 |
2004/09/09 | 1,222 | 1,236 | 1,200 | 1,211 | 36,200 |
2004/09/08 | 1,228 | 1,240 | 1,217 | 1,221 | 46,600 |
2004/09/07 | 1,223 | 1,239 | 1,221 | 1,228 | 40,200 |
2004/09/06 | 1,234 | 1,236 | 1,215 | 1,233 | 41,900 |
2004/09/03 | 1,250 | 1,250 | 1,225 | 1,232 | 29,200 |
2004/09/02 | 1,241 | 1,257 | 1,222 | 1,257 | 77,300 |
2004/09/01 | 1,242 | 1,245 | 1,215 | 1,234 | 166,400 |
2004/08/31 | 1,187 | 1,245 | 1,187 | 1,245 | 85,200 |
2004/08/30 | 1,199 | 1,212 | 1,195 | 1,200 | 30,400 |
2004/08/27 | 1,200 | 1,202 | 1,195 | 1,197 | 28,700 |
2004/08/26 | 1,216 | 1,225 | 1,200 | 1,201 | 36,900 |
2004/08/25 | 1,200 | 1,220 | 1,194 | 1,208 | 50,500 |
2004/08/24 | 1,199 | 1,204 | 1,180 | 1,193 | 28,200 |
2004/08/23 | 1,201 | 1,212 | 1,192 | 1,200 | 46,300 |
2004/08/20 | 1,190 | 1,202 | 1,181 | 1,199 | 49,600 |
2004/08/19 | 1,177 | 1,208 | 1,170 | 1,204 | 92,500 |
2004/08/18 | 1,170 | 1,192 | 1,163 | 1,177 | 81,300 |
2004/08/17 | 1,211 | 1,218 | 1,184 | 1,197 | 55,000 |
2004/08/16 | 1,224 | 1,224 | 1,184 | 1,206 | 91,100 |
2004/08/13 | 1,260 | 1,260 | 1,207 | 1,228 | 123,900 |
2004/08/12 | 1,278 | 1,278 | 1,256 | 1,265 | 26,000 |
2004/08/11 | 1,280 | 1,282 | 1,262 | 1,279 | 94,400 |
2004/08/10 | 1,260 | 1,284 | 1,259 | 1,274 | 73,200 |
2004/08/09 | 1,240 | 1,270 | 1,222 | 1,270 | 79,600 |
2004/08/06 | 1,243 | 1,275 | 1,243 | 1,271 | 91,100 |
2004/08/05 | 1,279 | 1,290 | 1,261 | 1,283 | 130,800 |
2004/08/04 | 1,290 | 1,294 | 1,250 | 1,278 | 216,800 |
2004/08/03 | 1,261 | 1,318 | 1,258 | 1,300 | 411,400 |
2004/08/02 | 1,269 | 1,269 | 1,220 | 1,222 | 75,000 |
2004/07/30 | 1,280 | 1,280 | 1,247 | 1,269 | 84,900 |
2004/07/29 | 1,294 | 1,294 | 1,260 | 1,270 | 185,700 |
2004/07/28 | 1,250 | 1,300 | 1,250 | 1,295 | 423,300 |
2004/07/27 | 1,240 | 1,258 | 1,233 | 1,237 | 208,700 |
2004/07/26 | 1,230 | 1,236 | 1,214 | 1,230 | 165,400 |
2004/07/23 | 1,220 | 1,243 | 1,208 | 1,233 | 152,000 |
2004/07/22 | 1,225 | 1,225 | 1,201 | 1,220 | 120,900 |
2004/07/21 | 1,230 | 1,239 | 1,210 | 1,228 | 115,600 |
2004/07/20 | 1,200 | 1,218 | 1,175 | 1,200 | 57,000 |
2004/07/16 | 1,191 | 1,229 | 1,172 | 1,229 | 109,300 |
2004/07/15 | 1,200 | 1,230 | 1,182 | 1,200 | 211,500 |
2004/07/14 | 1,238 | 1,246 | 1,200 | 1,218 | 233,200 |
2004/07/13 | 1,238 | 1,244 | 1,208 | 1,237 | 361,700 |
2004/07/12 | 1,180 | 1,261 | 1,175 | 1,240 | 527,800 |
2004/07/09 | 1,170 | 1,180 | 1,151 | 1,169 | 228,200 |
2004/07/08 | 1,169 | 1,190 | 1,157 | 1,169 | 222,300 |
2004/07/07 | 1,130 | 1,147 | 1,116 | 1,141 | 164,000 |
2004/07/06 | 1,120 | 1,145 | 1,120 | 1,131 | 126,900 |
2004/07/05 | 1,135 | 1,140 | 1,100 | 1,140 | 118,200 |
2004/07/02 | 1,150 | 1,150 | 1,120 | 1,146 | 151,800 |
2004/07/01 | 1,157 | 1,180 | 1,152 | 1,172 | 376,600 |
2004/06/30 | 1,108 | 1,134 | 1,102 | 1,124 | 191,500 |
2004/06/29 | 1,058 | 1,100 | 1,058 | 1,088 | 174,100 |
2004/06/28 | 1,058 | 1,070 | 1,056 | 1,070 | 94,300 |
2004/06/25 | 1,061 | 1,062 | 1,051 | 1,053 | 70,900 |
2004/06/24 | 1,065 | 1,079 | 1,060 | 1,061 | 75,200 |
2004/06/23 | 1,071 | 1,076 | 1,050 | 1,063 | 37,100 |
2004/06/22 | 1,065 | 1,070 | 1,064 | 1,070 | 117,700 |
2004/06/21 | 1,060 | 1,076 | 1,059 | 1,062 | 99,600 |
2004/06/18 | 1,072 | 1,078 | 1,060 | 1,061 | 60,300 |
2004/06/17 | 1,090 | 1,092 | 1,074 | 1,084 | 205,700 |
2004/06/16 | 1,063 | 1,085 | 1,063 | 1,071 | 130,300 |
2004/06/15 | 1,060 | 1,098 | 1,052 | 1,060 | 208,600 |
2004/06/14 | 1,040 | 1,069 | 1,040 | 1,060 | 286,800 |
2004/06/11 | 1,030 | 1,045 | 1,026 | 1,030 | 379,500 |
2004/06/10 | 1,029 | 1,031 | 1,024 | 1,030 | 178,100 |
2004/06/09 | 1,036 | 1,036 | 1,022 | 1,031 | 136,800 |
2004/06/08 | 1,035 | 1,046 | 1,018 | 1,028 | 176,800 |
2004/06/07 | 1,020 | 1,048 | 1,015 | 1,027 | 179,900 |
2004/06/04 | 1,020 | 1,035 | 1,016 | 1,019 | 117,700 |
2004/06/03 | 1,045 | 1,045 | 1,006 | 1,014 | 93,700 |
2004/06/02 | 1,042 | 1,049 | 1,035 | 1,036 | 76,200 |
2004/06/01 | 1,038 | 1,045 | 1,030 | 1,038 | 120,300 |
2004/05/31 | 1,048 | 1,051 | 1,035 | 1,037 | 74,900 |
2004/05/28 | 1,060 | 1,060 | 1,040 | 1,048 | 79,800 |
2004/05/27 | 1,035 | 1,056 | 1,025 | 1,031 | 71,500 |
2004/05/26 | 1,060 | 1,080 | 1,039 | 1,046 | 105,900 |
2004/05/25 | 1,060 | 1,067 | 1,036 | 1,052 | 90,000 |
2004/05/24 | 1,061 | 1,077 | 1,049 | 1,064 | 86,400 |
2004/05/21 | 1,025 | 1,067 | 1,019 | 1,058 | 99,800 |
2004/05/20 | 1,020 | 1,040 | 1,004 | 1,005 | 144,000 |
2004/05/19 | 1,026 | 1,068 | 1,026 | 1,034 | 176,100 |
2004/05/18 | 996 | 1,040 | 991 | 1,019 | 138,500 |
2004/05/17 | 1,034 | 1,038 | 995 | 997 | 210,400 |
2004/05/14 | 1,084 | 1,109 | 1,061 | 1,086 | 93,200 |
2004/05/13 | 1,098 | 1,119 | 1,067 | 1,083 | 93,300 |
2004/05/12 | 1,096 | 1,100 | 1,070 | 1,098 | 121,300 |
2004/05/11 | 1,000 | 1,076 | 1,000 | 1,056 | 116,400 |
2004/05/10 | 1,109 | 1,112 | 1,030 | 1,036 | 268,300 |
2004/05/07 | 1,123 | 1,145 | 1,121 | 1,129 | 162,400 |
2004/05/06 | 1,190 | 1,195 | 1,130 | 1,131 | 194,300 |
2004/04/30 | 1,173 | 1,180 | 1,163 | 1,175 | 146,100 |
2004/04/28 | 1,190 | 1,209 | 1,190 | 1,203 | 92,400 |
2004/04/27 | 1,210 | 1,210 | 1,182 | 1,199 | 267,500 |
2004/04/26 | 1,260 | 1,271 | 1,241 | 1,242 | 287,300 |
2004/04/23 | 1,264 | 1,270 | 1,240 | 1,246 | 490,600 |
2004/04/22 | 1,266 | 1,299 | 1,210 | 1,230 | 1,130,300 |
2004/04/21 | 1,091 | 1,120 | 1,074 | 1,106 | 713,700 |
2004/04/20 | 1,048 | 1,077 | 1,048 | 1,072 | 145,900 |
2004/04/19 | 1,050 | 1,060 | 1,035 | 1,047 | 101,600 |
2004/04/16 | 1,050 | 1,053 | 1,035 | 1,044 | 118,900 |
2004/04/15 | 1,078 | 1,079 | 1,044 | 1,054 | 167,700 |
2004/04/14 | 1,088 | 1,090 | 1,080 | 1,082 | 99,300 |
2004/04/13 | 1,085 | 1,097 | 1,076 | 1,094 | 136,200 |
2004/04/12 | 1,056 | 1,071 | 1,054 | 1,065 | 95,600 |
2004/04/09 | 1,062 | 1,062 | 1,030 | 1,044 | 176,700 |
2004/04/08 | 1,082 | 1,085 | 1,062 | 1,075 | 170,700 |
2004/04/07 | 1,110 | 1,115 | 1,092 | 1,096 | 191,000 |
2004/04/06 | 1,142 | 1,145 | 1,105 | 1,120 | 115,300 |
2004/04/05 | 1,130 | 1,156 | 1,130 | 1,143 | 90,800 |
2004/04/02 | 1,100 | 1,120 | 1,085 | 1,112 | 55,400 |
2004/04/01 | 1,110 | 1,119 | 1,106 | 1,108 | 73,900 |
2004/03/31 | 1,141 | 1,145 | 1,118 | 1,130 | 62,800 |
2004/03/30 | 1,160 | 1,160 | 1,137 | 1,146 | 74,800 |
2004/03/29 | 1,110 | 1,145 | 1,100 | 1,140 | 70,900 |
2004/03/26 | 1,135 | 1,164 | 1,110 | 1,119 | 112,000 |
2004/03/25 | 1,105 | 1,125 | 1,095 | 1,125 | 126,800 |
2004/03/24 | 1,094 | 1,098 | 1,081 | 1,085 | 57,400 |
2004/03/23 | 1,080 | 1,082 | 1,055 | 1,075 | 52,300 |
2004/03/22 | 1,060 | 1,085 | 1,056 | 1,077 | 68,800 |
2004/03/19 | 1,046 | 1,070 | 1,034 | 1,055 | 53,900 |
2004/03/18 | 1,055 | 1,060 | 1,035 | 1,040 | 60,400 |
2004/03/17 | 1,033 | 1,043 | 1,032 | 1,040 | 29,400 |
2004/03/16 | 1,035 | 1,036 | 1,026 | 1,027 | 41,000 |
2004/03/15 | 1,042 | 1,049 | 1,036 | 1,036 | 35,800 |
2004/03/12 | 1,030 | 1,046 | 1,028 | 1,033 | 62,000 |
2004/03/11 | 1,020 | 1,045 | 1,018 | 1,045 | 45,800 |
2004/03/10 | 1,050 | 1,051 | 1,034 | 1,035 | 58,800 |
2004/03/09 | 1,062 | 1,068 | 1,050 | 1,055 | 49,000 |
2004/03/08 | 1,068 | 1,079 | 1,062 | 1,064 | 52,500 |
2004/03/05 | 1,070 | 1,079 | 1,050 | 1,067 | 50,000 |
2004/03/04 | 1,065 | 1,070 | 1,055 | 1,067 | 69,800 |
2004/03/03 | 1,065 | 1,065 | 1,051 | 1,058 | 43,800 |
2004/03/02 | 1,051 | 1,060 | 1,050 | 1,052 | 34,500 |
2004/03/01 | 1,040 | 1,050 | 1,040 | 1,046 | 53,400 |
2004/02/27 | 1,010 | 1,042 | 1,010 | 1,034 | 45,100 |
2004/02/26 | 1,014 | 1,015 | 1,004 | 1,010 | 33,100 |
2004/02/25 | 1,005 | 1,019 | 1,004 | 1,004 | 31,200 |
2004/02/24 | 1,031 | 1,037 | 1,010 | 1,015 | 54,700 |
2004/02/23 | 1,030 | 1,044 | 1,028 | 1,031 | 45,200 |
2004/02/20 | 1,039 | 1,039 | 1,016 | 1,030 | 60,900 |
2004/02/19 | 1,051 | 1,058 | 1,040 | 1,044 | 45,900 |
2004/02/18 | 1,057 | 1,062 | 1,050 | 1,050 | 49,900 |
2004/02/17 | 1,055 | 1,064 | 1,053 | 1,057 | 47,200 |
2004/02/16 | 1,070 | 1,072 | 1,052 | 1,052 | 53,000 |
2004/02/13 | 1,058 | 1,087 | 1,058 | 1,069 | 65,600 |
2004/02/12 | 1,050 | 1,068 | 1,047 | 1,047 | 31,900 |
2004/02/10 | 1,061 | 1,075 | 1,041 | 1,046 | 41,800 |
2004/02/09 | 1,062 | 1,097 | 1,062 | 1,076 | 36,900 |
2004/02/06 | 1,064 | 1,074 | 1,060 | 1,066 | 35,100 |
2004/02/05 | 1,061 | 1,074 | 1,060 | 1,067 | 44,900 |
2004/02/04 | 1,066 | 1,112 | 1,066 | 1,076 | 119,900 |
2004/02/03 | 1,080 | 1,088 | 1,062 | 1,068 | 55,400 |
2004/02/02 | 1,093 | 1,105 | 1,060 | 1,087 | 67,100 |
2004/01/30 | 1,120 | 1,124 | 1,100 | 1,101 | 49,500 |
2004/01/29 | 1,112 | 1,128 | 1,103 | 1,124 | 93,800 |
2004/01/28 | 1,138 | 1,138 | 1,111 | 1,112 | 80,900 |
2004/01/27 | 1,124 | 1,170 | 1,122 | 1,145 | 203,800 |
2004/01/26 | 1,130 | 1,130 | 1,109 | 1,113 | 61,500 |
2004/01/23 | 1,107 | 1,120 | 1,101 | 1,111 | 69,200 |
2004/01/22 | 1,128 | 1,133 | 1,105 | 1,114 | 88,600 |
2004/01/21 | 1,121 | 1,134 | 1,101 | 1,101 | 60,000 |
2004/01/20 | 1,120 | 1,136 | 1,117 | 1,125 | 44,700 |
2004/01/19 | 1,121 | 1,145 | 1,113 | 1,117 | 63,800 |
2004/01/16 | 1,111 | 1,140 | 1,108 | 1,118 | 118,000 |
2004/01/15 | 1,140 | 1,145 | 1,110 | 1,113 | 93,300 |
2004/01/14 | 1,128 | 1,149 | 1,117 | 1,148 | 90,100 |
2004/01/13 | 1,158 | 1,158 | 1,100 | 1,127 | 56,100 |
2004/01/09 | 1,154 | 1,170 | 1,150 | 1,158 | 102,900 |
2004/01/08 | 1,166 | 1,170 | 1,146 | 1,156 | 106,700 |
2004/01/07 | 1,100 | 1,175 | 1,100 | 1,171 | 239,600 |
2004/01/06 | 1,076 | 1,108 | 1,076 | 1,093 | 162,300 |
2004/01/05 | 1,072 | 1,083 | 1,072 | 1,072 | 45,800 |