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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,200 | 2,235 | 2,130 | 2,170 | 171,000 |
| 2005/12/29 | 1,998 | 2,140 | 1,985 | 2,120 | 221,600 |
| 2005/12/28 | 2,005 | 2,005 | 1,980 | 1,995 | 79,000 |
| 2005/12/27 | 2,000 | 2,015 | 1,993 | 1,993 | 89,700 |
| 2005/12/26 | 2,005 | 2,030 | 2,000 | 2,020 | 90,800 |
| 2005/12/22 | 2,000 | 2,025 | 1,999 | 2,020 | 116,100 |
| 2005/12/21 | 2,010 | 2,045 | 2,010 | 2,030 | 127,400 |
| 2005/12/20 | 2,045 | 2,045 | 2,010 | 2,035 | 127,500 |
| 2005/12/19 | 2,005 | 2,035 | 2,000 | 2,030 | 82,700 |
| 2005/12/16 | 1,981 | 2,050 | 1,979 | 2,045 | 142,900 |
| 2005/12/15 | 1,979 | 1,998 | 1,925 | 1,986 | 127,900 |
| 2005/12/14 | 2,020 | 2,130 | 2,000 | 2,005 | 223,300 |
| 2005/12/13 | 2,005 | 2,025 | 1,991 | 2,020 | 146,900 |
| 2005/12/12 | 2,000 | 2,020 | 1,980 | 2,010 | 326,200 |
| 2005/12/09 | 1,878 | 1,987 | 1,862 | 1,972 | 309,300 |
| 2005/12/08 | 1,900 | 1,920 | 1,825 | 1,875 | 345,300 |
| 2005/12/07 | 1,998 | 2,020 | 1,925 | 1,982 | 662,400 |
| 2005/12/06 | 2,100 | 2,145 | 2,000 | 2,030 | 809,300 |
| 2005/12/05 | 1,862 | 2,100 | 1,862 | 2,060 | 1,079,400 |
| 2005/12/02 | 1,725 | 1,880 | 1,700 | 1,860 | 1,162,800 |
| 2005/12/01 | 1,589 | 1,665 | 1,577 | 1,665 | 490,200 |
| 2005/11/30 | 1,599 | 1,599 | 1,543 | 1,543 | 256,300 |
| 2005/11/29 | 1,575 | 1,625 | 1,570 | 1,582 | 522,400 |
| 2005/11/28 | 1,536 | 1,572 | 1,529 | 1,566 | 582,800 |
| 2005/11/25 | 1,479 | 1,489 | 1,452 | 1,466 | 150,500 |
| 2005/11/24 | 1,465 | 1,520 | 1,456 | 1,499 | 493,000 |
| 2005/11/22 | 1,430 | 1,470 | 1,430 | 1,468 | 575,300 |
| 2005/11/21 | 1,400 | 1,475 | 1,380 | 1,432 | 1,108,700 |
| 2005/11/18 | 1,330 | 1,337 | 1,295 | 1,323 | 324,800 |
| 2005/11/17 | 1,295 | 1,326 | 1,294 | 1,325 | 380,100 |
| 2005/11/16 | 1,280 | 1,295 | 1,279 | 1,282 | 328,900 |
| 2005/11/15 | 1,257 | 1,286 | 1,251 | 1,276 | 295,700 |
| 2005/11/14 | 1,234 | 1,248 | 1,234 | 1,240 | 236,000 |
| 2005/11/11 | 1,241 | 1,243 | 1,220 | 1,227 | 169,200 |
| 2005/11/10 | 1,245 | 1,256 | 1,241 | 1,241 | 157,400 |
| 2005/11/09 | 1,245 | 1,248 | 1,243 | 1,243 | 74,100 |
| 2005/11/08 | 1,250 | 1,251 | 1,245 | 1,245 | 70,900 |
| 2005/11/07 | 1,252 | 1,253 | 1,245 | 1,246 | 91,700 |
| 2005/11/04 | 1,255 | 1,255 | 1,241 | 1,243 | 118,400 |
| 2005/11/02 | 1,245 | 1,251 | 1,237 | 1,238 | 94,200 |
| 2005/11/01 | 1,240 | 1,244 | 1,237 | 1,239 | 67,400 |
| 2005/10/31 | 1,241 | 1,242 | 1,230 | 1,234 | 177,500 |
| 2005/10/28 | 1,208 | 1,212 | 1,202 | 1,202 | 89,800 |
| 2005/10/27 | 1,210 | 1,214 | 1,203 | 1,204 | 124,200 |
| 2005/10/26 | 1,202 | 1,210 | 1,201 | 1,204 | 117,400 |
| 2005/10/25 | 1,204 | 1,214 | 1,198 | 1,200 | 121,100 |
| 2005/10/24 | 1,215 | 1,224 | 1,200 | 1,204 | 93,700 |
| 2005/10/21 | 1,210 | 1,215 | 1,201 | 1,207 | 52,700 |
| 2005/10/20 | 1,223 | 1,228 | 1,200 | 1,206 | 134,300 |
| 2005/10/19 | 1,218 | 1,227 | 1,213 | 1,220 | 72,300 |
| 2005/10/18 | 1,243 | 1,248 | 1,206 | 1,208 | 199,500 |
| 2005/10/17 | 1,252 | 1,259 | 1,222 | 1,232 | 135,900 |
| 2005/10/14 | 1,270 | 1,270 | 1,252 | 1,260 | 49,200 |
| 2005/10/13 | 1,270 | 1,279 | 1,265 | 1,269 | 50,300 |
| 2005/10/12 | 1,278 | 1,284 | 1,263 | 1,269 | 117,600 |
| 2005/10/11 | 1,292 | 1,294 | 1,271 | 1,288 | 97,400 |
| 2005/10/07 | 1,291 | 1,303 | 1,287 | 1,292 | 35,200 |
| 2005/10/06 | 1,320 | 1,320 | 1,290 | 1,293 | 44,600 |
| 2005/10/05 | 1,330 | 1,331 | 1,309 | 1,317 | 119,200 |
| 2005/10/04 | 1,300 | 1,332 | 1,295 | 1,322 | 120,700 |
| 2005/10/03 | 1,301 | 1,310 | 1,294 | 1,300 | 43,800 |
| 2005/09/30 | 1,325 | 1,332 | 1,300 | 1,300 | 80,800 |
| 2005/09/29 | 1,332 | 1,338 | 1,315 | 1,335 | 56,900 |
| 2005/09/28 | 1,315 | 1,342 | 1,315 | 1,335 | 82,000 |
| 2005/09/27 | 1,320 | 1,327 | 1,304 | 1,315 | 51,500 |
| 2005/09/26 | 1,320 | 1,331 | 1,310 | 1,329 | 68,400 |
| 2005/09/22 | 1,330 | 1,330 | 1,305 | 1,321 | 71,500 |
| 2005/09/21 | 1,352 | 1,358 | 1,334 | 1,334 | 141,000 |
| 2005/09/20 | 1,350 | 1,358 | 1,340 | 1,352 | 125,300 |
| 2005/09/16 | 1,331 | 1,342 | 1,331 | 1,342 | 84,600 |
| 2005/09/15 | 1,316 | 1,334 | 1,316 | 1,331 | 68,600 |
| 2005/09/14 | 1,310 | 1,330 | 1,300 | 1,323 | 55,200 |
| 2005/09/13 | 1,320 | 1,323 | 1,307 | 1,310 | 56,700 |
| 2005/09/12 | 1,299 | 1,320 | 1,293 | 1,316 | 98,700 |
| 2005/09/09 | 1,281 | 1,298 | 1,280 | 1,298 | 89,700 |
| 2005/09/08 | 1,290 | 1,296 | 1,280 | 1,284 | 52,600 |
| 2005/09/07 | 1,302 | 1,302 | 1,288 | 1,292 | 42,000 |
| 2005/09/06 | 1,312 | 1,314 | 1,294 | 1,298 | 73,500 |
| 2005/09/05 | 1,320 | 1,325 | 1,312 | 1,313 | 69,500 |
| 2005/09/02 | 1,311 | 1,330 | 1,311 | 1,316 | 92,300 |
| 2005/09/01 | 1,322 | 1,325 | 1,307 | 1,308 | 200,600 |
| 2005/08/31 | 1,280 | 1,299 | 1,274 | 1,292 | 135,400 |
| 2005/08/30 | 1,258 | 1,290 | 1,255 | 1,274 | 88,800 |
| 2005/08/29 | 1,257 | 1,260 | 1,243 | 1,253 | 62,300 |
| 2005/08/26 | 1,265 | 1,274 | 1,256 | 1,257 | 46,200 |
| 2005/08/25 | 1,270 | 1,270 | 1,251 | 1,256 | 53,300 |
| 2005/08/24 | 1,266 | 1,277 | 1,262 | 1,268 | 95,100 |
| 2005/08/23 | 1,276 | 1,280 | 1,264 | 1,270 | 83,200 |
| 2005/08/22 | 1,265 | 1,280 | 1,243 | 1,270 | 89,000 |
| 2005/08/19 | 1,241 | 1,264 | 1,241 | 1,259 | 64,500 |
| 2005/08/18 | 1,256 | 1,256 | 1,241 | 1,245 | 31,600 |
| 2005/08/17 | 1,230 | 1,250 | 1,226 | 1,236 | 53,600 |
| 2005/08/16 | 1,232 | 1,240 | 1,229 | 1,231 | 37,500 |
| 2005/08/15 | 1,244 | 1,248 | 1,226 | 1,232 | 76,300 |
| 2005/08/12 | 1,250 | 1,258 | 1,243 | 1,249 | 101,100 |
| 2005/08/11 | 1,261 | 1,264 | 1,245 | 1,257 | 86,200 |
| 2005/08/10 | 1,267 | 1,276 | 1,254 | 1,268 | 101,900 |
| 2005/08/09 | 1,237 | 1,265 | 1,233 | 1,260 | 149,900 |
| 2005/08/08 | 1,200 | 1,235 | 1,191 | 1,226 | 136,200 |
| 2005/08/05 | 1,200 | 1,232 | 1,199 | 1,222 | 134,200 |
| 2005/08/04 | 1,223 | 1,230 | 1,193 | 1,202 | 248,900 |
| 2005/08/03 | 1,256 | 1,265 | 1,225 | 1,235 | 273,300 |
| 2005/08/02 | 1,272 | 1,297 | 1,233 | 1,257 | 532,500 |
| 2005/08/01 | 1,303 | 1,340 | 1,270 | 1,271 | 636,100 |
| 2005/07/29 | 1,385 | 1,438 | 1,385 | 1,423 | 311,600 |
| 2005/07/28 | 1,390 | 1,414 | 1,381 | 1,383 | 275,500 |
| 2005/07/27 | 1,356 | 1,390 | 1,356 | 1,380 | 242,300 |
| 2005/07/26 | 1,340 | 1,355 | 1,331 | 1,355 | 113,100 |
| 2005/07/25 | 1,338 | 1,350 | 1,333 | 1,333 | 143,700 |
| 2005/07/22 | 1,342 | 1,347 | 1,322 | 1,331 | 171,600 |
| 2005/07/21 | 1,331 | 1,354 | 1,324 | 1,324 | 294,000 |
| 2005/07/20 | 1,314 | 1,327 | 1,304 | 1,321 | 155,800 |
| 2005/07/19 | 1,310 | 1,315 | 1,298 | 1,304 | 139,700 |
| 2005/07/15 | 1,297 | 1,310 | 1,287 | 1,300 | 156,600 |
| 2005/07/14 | 1,280 | 1,287 | 1,275 | 1,284 | 46,400 |
| 2005/07/13 | 1,288 | 1,288 | 1,272 | 1,280 | 50,400 |
| 2005/07/12 | 1,278 | 1,286 | 1,272 | 1,285 | 58,100 |
| 2005/07/11 | 1,276 | 1,276 | 1,260 | 1,270 | 52,700 |
| 2005/07/08 | 1,251 | 1,275 | 1,251 | 1,260 | 82,300 |
| 2005/07/07 | 1,265 | 1,271 | 1,255 | 1,265 | 87,800 |
| 2005/07/06 | 1,270 | 1,284 | 1,268 | 1,277 | 153,800 |
| 2005/07/05 | 1,300 | 1,303 | 1,280 | 1,283 | 141,200 |
| 2005/07/04 | 1,300 | 1,313 | 1,299 | 1,306 | 133,600 |
| 2005/07/01 | 1,315 | 1,315 | 1,291 | 1,303 | 219,900 |
| 2005/06/30 | 1,304 | 1,314 | 1,298 | 1,298 | 130,000 |
| 2005/06/29 | 1,300 | 1,313 | 1,285 | 1,304 | 264,800 |
| 2005/06/28 | 1,291 | 1,300 | 1,280 | 1,296 | 113,100 |
| 2005/06/27 | 1,288 | 1,291 | 1,274 | 1,290 | 142,200 |
| 2005/06/24 | 1,275 | 1,305 | 1,262 | 1,295 | 339,600 |
| 2005/06/23 | 1,275 | 1,298 | 1,265 | 1,295 | 676,900 |
| 2005/06/22 | 1,180 | 1,329 | 1,178 | 1,310 | 1,020,500 |
| 2005/06/21 | 1,175 | 1,178 | 1,169 | 1,174 | 120,700 |
| 2005/06/20 | 1,177 | 1,177 | 1,165 | 1,174 | 59,200 |
| 2005/06/17 | 1,163 | 1,174 | 1,163 | 1,164 | 56,900 |
| 2005/06/16 | 1,165 | 1,167 | 1,154 | 1,159 | 117,400 |
| 2005/06/15 | 1,157 | 1,163 | 1,152 | 1,160 | 34,500 |
| 2005/06/14 | 1,168 | 1,169 | 1,146 | 1,156 | 85,700 |
| 2005/06/13 | 1,170 | 1,170 | 1,158 | 1,168 | 74,200 |
| 2005/06/10 | 1,140 | 1,165 | 1,140 | 1,155 | 77,800 |
| 2005/06/09 | 1,149 | 1,157 | 1,133 | 1,140 | 158,500 |
| 2005/06/08 | 1,165 | 1,170 | 1,150 | 1,151 | 135,000 |
| 2005/06/07 | 1,153 | 1,168 | 1,153 | 1,159 | 87,100 |
| 2005/06/06 | 1,165 | 1,170 | 1,152 | 1,152 | 163,900 |
| 2005/06/03 | 1,181 | 1,184 | 1,162 | 1,163 | 105,900 |
| 2005/06/02 | 1,190 | 1,194 | 1,181 | 1,181 | 41,800 |
| 2005/06/01 | 1,184 | 1,190 | 1,177 | 1,190 | 65,300 |
| 2005/05/31 | 1,199 | 1,199 | 1,183 | 1,189 | 36,900 |
| 2005/05/30 | 1,195 | 1,198 | 1,180 | 1,195 | 83,400 |
| 2005/05/27 | 1,183 | 1,198 | 1,175 | 1,193 | 107,200 |
| 2005/05/26 | 1,185 | 1,192 | 1,173 | 1,181 | 138,700 |
| 2005/05/25 | 1,194 | 1,220 | 1,180 | 1,207 | 87,900 |
| 2005/05/24 | 1,218 | 1,219 | 1,195 | 1,200 | 75,400 |
| 2005/05/23 | 1,190 | 1,210 | 1,190 | 1,198 | 87,500 |
| 2005/05/20 | 1,216 | 1,225 | 1,208 | 1,213 | 39,000 |
| 2005/05/19 | 1,211 | 1,224 | 1,205 | 1,214 | 76,400 |
| 2005/05/18 | 1,185 | 1,214 | 1,171 | 1,201 | 91,900 |
| 2005/05/17 | 1,240 | 1,244 | 1,180 | 1,181 | 76,200 |
| 2005/05/16 | 1,238 | 1,238 | 1,216 | 1,218 | 120,700 |
| 2005/05/13 | 1,260 | 1,273 | 1,240 | 1,247 | 105,100 |
| 2005/05/12 | 1,257 | 1,258 | 1,246 | 1,246 | 36,400 |
| 2005/05/11 | 1,261 | 1,263 | 1,251 | 1,257 | 66,700 |
| 2005/05/10 | 1,269 | 1,269 | 1,260 | 1,260 | 40,400 |
| 2005/05/09 | 1,259 | 1,269 | 1,255 | 1,266 | 63,600 |
| 2005/05/06 | 1,260 | 1,269 | 1,250 | 1,269 | 100,400 |
| 2005/05/02 | 1,221 | 1,239 | 1,221 | 1,228 | 39,300 |
| 2005/04/28 | 1,232 | 1,237 | 1,214 | 1,218 | 52,800 |
| 2005/04/27 | 1,252 | 1,260 | 1,231 | 1,239 | 71,500 |
| 2005/04/26 | 1,248 | 1,256 | 1,242 | 1,254 | 91,200 |
| 2005/04/25 | 1,245 | 1,255 | 1,241 | 1,248 | 99,300 |
| 2005/04/22 | 1,249 | 1,260 | 1,238 | 1,245 | 91,900 |
| 2005/04/21 | 1,205 | 1,240 | 1,204 | 1,237 | 127,400 |
| 2005/04/20 | 1,232 | 1,250 | 1,231 | 1,245 | 127,500 |
| 2005/04/19 | 1,175 | 1,214 | 1,175 | 1,210 | 99,800 |
| 2005/04/18 | 1,200 | 1,204 | 1,160 | 1,175 | 146,400 |
| 2005/04/15 | 1,230 | 1,230 | 1,219 | 1,220 | 100,500 |
| 2005/04/14 | 1,249 | 1,249 | 1,226 | 1,239 | 112,600 |
| 2005/04/13 | 1,264 | 1,264 | 1,250 | 1,254 | 153,000 |
| 2005/04/12 | 1,274 | 1,274 | 1,250 | 1,250 | 158,200 |
| 2005/04/11 | 1,250 | 1,281 | 1,241 | 1,274 | 346,900 |
| 2005/04/08 | 1,240 | 1,254 | 1,233 | 1,236 | 237,200 |
| 2005/04/07 | 1,202 | 1,239 | 1,202 | 1,239 | 269,200 |
| 2005/04/06 | 1,190 | 1,201 | 1,189 | 1,199 | 117,300 |
| 2005/04/05 | 1,200 | 1,200 | 1,185 | 1,186 | 143,200 |
| 2005/04/04 | 1,183 | 1,198 | 1,183 | 1,198 | 141,900 |
| 2005/04/01 | 1,160 | 1,180 | 1,156 | 1,180 | 85,900 |
| 2005/03/31 | 1,141 | 1,155 | 1,138 | 1,151 | 54,500 |
| 2005/03/30 | 1,139 | 1,145 | 1,130 | 1,132 | 85,100 |
| 2005/03/29 | 1,166 | 1,170 | 1,135 | 1,136 | 136,100 |
| 2005/03/28 | 1,170 | 1,175 | 1,166 | 1,170 | 68,200 |
| 2005/03/25 | 1,171 | 1,176 | 1,163 | 1,175 | 201,800 |
| 2005/03/24 | 1,179 | 1,183 | 1,172 | 1,175 | 143,200 |
| 2005/03/23 | 1,183 | 1,189 | 1,173 | 1,179 | 146,800 |
| 2005/03/22 | 1,193 | 1,195 | 1,181 | 1,181 | 145,800 |
| 2005/03/18 | 1,174 | 1,193 | 1,174 | 1,182 | 94,100 |
| 2005/03/17 | 1,182 | 1,187 | 1,172 | 1,176 | 126,200 |
| 2005/03/16 | 1,195 | 1,197 | 1,182 | 1,187 | 143,400 |
| 2005/03/15 | 1,210 | 1,210 | 1,196 | 1,199 | 99,000 |
| 2005/03/14 | 1,211 | 1,213 | 1,200 | 1,200 | 99,100 |
| 2005/03/11 | 1,201 | 1,214 | 1,201 | 1,210 | 149,500 |
| 2005/03/10 | 1,212 | 1,218 | 1,204 | 1,204 | 114,100 |
| 2005/03/09 | 1,225 | 1,231 | 1,220 | 1,221 | 72,400 |
| 2005/03/08 | 1,225 | 1,233 | 1,216 | 1,233 | 137,300 |
| 2005/03/07 | 1,226 | 1,228 | 1,216 | 1,225 | 142,400 |
| 2005/03/04 | 1,226 | 1,230 | 1,209 | 1,218 | 179,300 |
| 2005/03/03 | 1,230 | 1,240 | 1,227 | 1,230 | 115,700 |
| 2005/03/02 | 1,248 | 1,249 | 1,238 | 1,249 | 126,700 |
| 2005/03/01 | 1,231 | 1,234 | 1,226 | 1,230 | 115,100 |
| 2005/02/28 | 1,230 | 1,234 | 1,223 | 1,223 | 126,500 |
| 2005/02/25 | 1,224 | 1,227 | 1,214 | 1,221 | 73,400 |
| 2005/02/24 | 1,219 | 1,221 | 1,207 | 1,214 | 58,800 |
| 2005/02/23 | 1,197 | 1,219 | 1,196 | 1,211 | 84,000 |
| 2005/02/22 | 1,210 | 1,210 | 1,200 | 1,200 | 98,000 |
| 2005/02/21 | 1,203 | 1,209 | 1,200 | 1,201 | 113,600 |
| 2005/02/18 | 1,204 | 1,207 | 1,200 | 1,203 | 107,400 |
| 2005/02/17 | 1,207 | 1,213 | 1,195 | 1,210 | 169,700 |
| 2005/02/16 | 1,242 | 1,248 | 1,211 | 1,215 | 164,100 |
| 2005/02/15 | 1,265 | 1,265 | 1,241 | 1,249 | 106,500 |
| 2005/02/14 | 1,295 | 1,298 | 1,265 | 1,269 | 173,100 |
| 2005/02/10 | 1,208 | 1,269 | 1,208 | 1,256 | 364,500 |
| 2005/02/09 | 1,204 | 1,204 | 1,190 | 1,190 | 72,900 |
| 2005/02/08 | 1,204 | 1,204 | 1,186 | 1,199 | 78,000 |
| 2005/02/07 | 1,201 | 1,203 | 1,193 | 1,198 | 79,200 |
| 2005/02/04 | 1,205 | 1,207 | 1,176 | 1,190 | 94,400 |
| 2005/02/03 | 1,202 | 1,210 | 1,200 | 1,207 | 85,900 |
| 2005/02/02 | 1,220 | 1,224 | 1,203 | 1,210 | 77,100 |
| 2005/02/01 | 1,215 | 1,215 | 1,204 | 1,214 | 69,100 |
| 2005/01/31 | 1,221 | 1,227 | 1,202 | 1,207 | 117,900 |
| 2005/01/28 | 1,260 | 1,270 | 1,218 | 1,228 | 115,900 |
| 2005/01/27 | 1,283 | 1,294 | 1,262 | 1,264 | 43,600 |
| 2005/01/26 | 1,280 | 1,300 | 1,279 | 1,285 | 78,200 |
| 2005/01/25 | 1,271 | 1,282 | 1,271 | 1,274 | 43,300 |
| 2005/01/24 | 1,270 | 1,296 | 1,270 | 1,290 | 44,400 |
| 2005/01/21 | 1,272 | 1,293 | 1,272 | 1,282 | 34,600 |
| 2005/01/20 | 1,299 | 1,299 | 1,280 | 1,282 | 54,100 |
| 2005/01/19 | 1,289 | 1,300 | 1,289 | 1,295 | 42,900 |
| 2005/01/18 | 1,287 | 1,294 | 1,270 | 1,289 | 60,300 |
| 2005/01/17 | 1,300 | 1,302 | 1,280 | 1,287 | 71,600 |
| 2005/01/14 | 1,280 | 1,295 | 1,275 | 1,287 | 74,000 |
| 2005/01/13 | 1,298 | 1,298 | 1,277 | 1,280 | 95,800 |
| 2005/01/12 | 1,300 | 1,301 | 1,285 | 1,297 | 55,000 |
| 2005/01/11 | 1,307 | 1,307 | 1,293 | 1,299 | 66,600 |
| 2005/01/07 | 1,313 | 1,316 | 1,300 | 1,307 | 43,800 |
| 2005/01/06 | 1,275 | 1,311 | 1,275 | 1,308 | 152,600 |
| 2005/01/05 | 1,328 | 1,330 | 1,294 | 1,295 | 164,500 |
| 2005/01/04 | 1,320 | 1,349 | 1,320 | 1,348 | 34,800 |