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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,600 | 1,619 | 1,591 | 1,607 | 28,200 |
| 2008/12/29 | 1,599 | 1,610 | 1,580 | 1,607 | 83,900 |
| 2008/12/26 | 1,601 | 1,635 | 1,582 | 1,600 | 52,700 |
| 2008/12/25 | 1,630 | 1,639 | 1,593 | 1,614 | 68,200 |
| 2008/12/24 | 1,632 | 1,636 | 1,604 | 1,634 | 88,600 |
| 2008/12/22 | 1,598 | 1,647 | 1,598 | 1,616 | 99,800 |
| 2008/12/19 | 1,600 | 1,638 | 1,594 | 1,624 | 158,000 |
| 2008/12/18 | 1,560 | 1,606 | 1,539 | 1,596 | 209,700 |
| 2008/12/17 | 1,579 | 1,584 | 1,503 | 1,549 | 79,500 |
| 2008/12/16 | 1,495 | 1,572 | 1,487 | 1,563 | 149,300 |
| 2008/12/15 | 1,489 | 1,529 | 1,481 | 1,515 | 118,000 |
| 2008/12/12 | 1,451 | 1,510 | 1,429 | 1,451 | 134,600 |
| 2008/12/11 | 1,530 | 1,530 | 1,492 | 1,515 | 77,100 |
| 2008/12/10 | 1,484 | 1,530 | 1,469 | 1,517 | 152,300 |
| 2008/12/09 | 1,499 | 1,499 | 1,463 | 1,489 | 139,700 |
| 2008/12/08 | 1,400 | 1,495 | 1,390 | 1,481 | 164,300 |
| 2008/12/05 | 1,367 | 1,400 | 1,352 | 1,369 | 108,600 |
| 2008/12/04 | 1,398 | 1,400 | 1,352 | 1,378 | 72,600 |
| 2008/12/03 | 1,396 | 1,405 | 1,370 | 1,398 | 95,200 |
| 2008/12/02 | 1,398 | 1,398 | 1,356 | 1,356 | 109,900 |
| 2008/12/01 | 1,439 | 1,449 | 1,415 | 1,436 | 83,900 |
| 2008/11/28 | 1,411 | 1,454 | 1,396 | 1,449 | 133,600 |
| 2008/11/27 | 1,459 | 1,459 | 1,400 | 1,415 | 121,600 |
| 2008/11/26 | 1,385 | 1,455 | 1,385 | 1,445 | 204,800 |
| 2008/11/25 | 1,419 | 1,440 | 1,350 | 1,422 | 142,500 |
| 2008/11/21 | 1,291 | 1,398 | 1,279 | 1,387 | 333,300 |
| 2008/11/20 | 1,296 | 1,355 | 1,290 | 1,322 | 300,500 |
| 2008/11/19 | 1,355 | 1,370 | 1,264 | 1,337 | 174,800 |
| 2008/11/18 | 1,318 | 1,370 | 1,318 | 1,350 | 201,300 |
| 2008/11/17 | 1,300 | 1,362 | 1,290 | 1,338 | 227,300 |
| 2008/11/14 | 1,330 | 1,349 | 1,305 | 1,316 | 217,400 |
| 2008/11/13 | 1,248 | 1,305 | 1,248 | 1,280 | 222,500 |
| 2008/11/12 | 1,295 | 1,341 | 1,271 | 1,308 | 257,700 |
| 2008/11/11 | 1,290 | 1,349 | 1,285 | 1,306 | 243,900 |
| 2008/11/10 | 1,282 | 1,342 | 1,271 | 1,324 | 322,900 |
| 2008/11/07 | 1,210 | 1,280 | 1,210 | 1,242 | 293,800 |
| 2008/11/06 | 1,288 | 1,310 | 1,239 | 1,279 | 251,400 |
| 2008/11/05 | 1,221 | 1,362 | 1,220 | 1,362 | 424,800 |
| 2008/11/04 | 1,116 | 1,189 | 1,116 | 1,181 | 182,600 |
| 2008/10/31 | 1,167 | 1,180 | 1,095 | 1,113 | 273,400 |
| 2008/10/30 | 1,137 | 1,194 | 1,111 | 1,147 | 302,800 |
| 2008/10/29 | 1,167 | 1,172 | 1,046 | 1,097 | 237,200 |
| 2008/10/28 | 931 | 1,061 | 907 | 1,061 | 243,900 |
| 2008/10/27 | 1,025 | 1,083 | 953 | 961 | 233,000 |
| 2008/10/24 | 1,180 | 1,180 | 1,031 | 1,045 | 315,500 |
| 2008/10/23 | 1,134 | 1,205 | 1,105 | 1,200 | 327,100 |
| 2008/10/22 | 1,190 | 1,241 | 1,169 | 1,207 | 382,200 |
| 2008/10/21 | 1,113 | 1,199 | 1,080 | 1,196 | 396,900 |
| 2008/10/20 | 1,069 | 1,069 | 1,021 | 1,062 | 142,200 |
| 2008/10/17 | 1,069 | 1,079 | 997 | 1,009 | 233,200 |
| 2008/10/16 | 1,000 | 1,075 | 990 | 1,010 | 410,100 |
| 2008/10/15 | 1,025 | 1,095 | 1,025 | 1,095 | 273,500 |
| 2008/10/14 | 995 | 995 | 995 | 995 | 26,900 |
| 2008/10/10 | 822 | 926 | 811 | 895 | 334,800 |
| 2008/10/09 | 800 | 901 | 800 | 871 | 434,300 |
| 2008/10/08 | 861 | 871 | 801 | 801 | 301,800 |
| 2008/10/07 | 877 | 960 | 877 | 901 | 507,500 |
| 2008/10/06 | 1,093 | 1,111 | 969 | 977 | 302,800 |
| 2008/10/03 | 1,181 | 1,217 | 1,131 | 1,133 | 164,000 |
| 2008/10/02 | 1,249 | 1,249 | 1,190 | 1,201 | 107,100 |
| 2008/10/01 | 1,242 | 1,258 | 1,221 | 1,235 | 132,800 |
| 2008/09/30 | 1,149 | 1,228 | 1,146 | 1,217 | 133,500 |
| 2008/09/29 | 1,271 | 1,298 | 1,237 | 1,249 | 157,500 |
| 2008/09/26 | 1,303 | 1,312 | 1,242 | 1,251 | 145,500 |
| 2008/09/25 | 1,310 | 1,313 | 1,278 | 1,293 | 118,900 |
| 2008/09/24 | 1,341 | 1,348 | 1,310 | 1,330 | 73,600 |
| 2008/09/22 | 1,402 | 1,409 | 1,341 | 1,341 | 129,500 |
| 2008/09/19 | 1,378 | 1,380 | 1,350 | 1,364 | 107,800 |
| 2008/09/18 | 1,343 | 1,350 | 1,275 | 1,338 | 322,400 |
| 2008/09/17 | 1,514 | 1,514 | 1,376 | 1,383 | 269,300 |
| 2008/09/16 | 1,437 | 1,533 | 1,405 | 1,486 | 249,900 |
| 2008/09/12 | 1,506 | 1,559 | 1,505 | 1,529 | 113,400 |
| 2008/09/11 | 1,533 | 1,552 | 1,473 | 1,496 | 172,200 |
| 2008/09/10 | 1,570 | 1,593 | 1,548 | 1,563 | 170,200 |
| 2008/09/09 | 1,589 | 1,614 | 1,575 | 1,599 | 126,400 |
| 2008/09/08 | 1,503 | 1,616 | 1,503 | 1,585 | 148,200 |
| 2008/09/05 | 1,477 | 1,495 | 1,454 | 1,483 | 223,900 |
| 2008/09/04 | 1,566 | 1,566 | 1,516 | 1,543 | 152,600 |
| 2008/09/03 | 1,562 | 1,613 | 1,560 | 1,578 | 195,100 |
| 2008/09/02 | 1,634 | 1,639 | 1,551 | 1,575 | 175,400 |
| 2008/09/01 | 1,655 | 1,665 | 1,612 | 1,630 | 149,900 |
| 2008/08/29 | 1,592 | 1,640 | 1,586 | 1,640 | 199,300 |
| 2008/08/28 | 1,570 | 1,588 | 1,560 | 1,582 | 101,800 |
| 2008/08/27 | 1,584 | 1,584 | 1,561 | 1,572 | 67,700 |
| 2008/08/26 | 1,551 | 1,587 | 1,545 | 1,584 | 129,500 |
| 2008/08/25 | 1,599 | 1,609 | 1,571 | 1,581 | 183,700 |
| 2008/08/22 | 1,538 | 1,605 | 1,526 | 1,583 | 338,000 |
| 2008/08/21 | 1,570 | 1,571 | 1,522 | 1,526 | 180,300 |
| 2008/08/20 | 1,548 | 1,587 | 1,548 | 1,572 | 172,900 |
| 2008/08/19 | 1,540 | 1,582 | 1,524 | 1,578 | 293,500 |
| 2008/08/18 | 1,569 | 1,592 | 1,558 | 1,570 | 124,800 |
| 2008/08/15 | 1,529 | 1,577 | 1,520 | 1,573 | 158,800 |
| 2008/08/14 | 1,471 | 1,528 | 1,471 | 1,510 | 169,700 |
| 2008/08/13 | 1,566 | 1,566 | 1,492 | 1,501 | 204,000 |
| 2008/08/12 | 1,567 | 1,580 | 1,551 | 1,563 | 258,000 |
| 2008/08/11 | 1,549 | 1,579 | 1,541 | 1,567 | 285,600 |
| 2008/08/08 | 1,480 | 1,580 | 1,470 | 1,560 | 457,800 |
| 2008/08/07 | 1,470 | 1,478 | 1,441 | 1,465 | 333,300 |
| 2008/08/06 | 1,389 | 1,485 | 1,375 | 1,476 | 596,100 |
| 2008/08/05 | 1,315 | 1,380 | 1,313 | 1,349 | 233,600 |
| 2008/08/04 | 1,375 | 1,403 | 1,327 | 1,332 | 257,100 |
| 2008/08/01 | 1,386 | 1,401 | 1,363 | 1,365 | 242,900 |
| 2008/07/31 | 1,455 | 1,460 | 1,399 | 1,428 | 310,500 |
| 2008/07/30 | 1,330 | 1,401 | 1,330 | 1,389 | 201,000 |
| 2008/07/29 | 1,350 | 1,354 | 1,315 | 1,350 | 223,000 |
| 2008/07/28 | 1,403 | 1,431 | 1,369 | 1,385 | 166,000 |
| 2008/07/25 | 1,453 | 1,455 | 1,413 | 1,416 | 195,100 |
| 2008/07/24 | 1,471 | 1,500 | 1,470 | 1,498 | 212,600 |
| 2008/07/23 | 1,417 | 1,473 | 1,404 | 1,462 | 313,000 |
| 2008/07/22 | 1,384 | 1,419 | 1,376 | 1,416 | 258,300 |
| 2008/07/18 | 1,388 | 1,393 | 1,365 | 1,384 | 91,000 |
| 2008/07/17 | 1,379 | 1,395 | 1,362 | 1,388 | 153,700 |
| 2008/07/16 | 1,347 | 1,369 | 1,332 | 1,366 | 121,200 |
| 2008/07/15 | 1,383 | 1,383 | 1,356 | 1,367 | 132,300 |
| 2008/07/14 | 1,330 | 1,390 | 1,322 | 1,380 | 216,800 |
| 2008/07/11 | 1,349 | 1,365 | 1,337 | 1,350 | 128,000 |
| 2008/07/10 | 1,326 | 1,374 | 1,314 | 1,355 | 138,300 |
| 2008/07/09 | 1,344 | 1,370 | 1,339 | 1,344 | 165,600 |
| 2008/07/08 | 1,356 | 1,361 | 1,321 | 1,339 | 141,700 |
| 2008/07/07 | 1,350 | 1,379 | 1,343 | 1,366 | 171,100 |
| 2008/07/04 | 1,350 | 1,385 | 1,328 | 1,344 | 222,400 |
| 2008/07/03 | 1,298 | 1,378 | 1,274 | 1,370 | 443,600 |
| 2008/07/02 | 1,254 | 1,307 | 1,254 | 1,298 | 298,500 |
| 2008/07/01 | 1,201 | 1,263 | 1,201 | 1,253 | 147,100 |
| 2008/06/30 | 1,210 | 1,218 | 1,195 | 1,200 | 64,600 |
| 2008/06/27 | 1,195 | 1,227 | 1,195 | 1,207 | 91,500 |
| 2008/06/26 | 1,231 | 1,254 | 1,223 | 1,240 | 103,200 |
| 2008/06/25 | 1,247 | 1,250 | 1,210 | 1,222 | 70,500 |
| 2008/06/24 | 1,228 | 1,236 | 1,214 | 1,227 | 53,100 |
| 2008/06/23 | 1,214 | 1,235 | 1,213 | 1,228 | 56,600 |
| 2008/06/20 | 1,250 | 1,261 | 1,240 | 1,246 | 96,100 |
| 2008/06/19 | 1,286 | 1,286 | 1,255 | 1,261 | 85,500 |
| 2008/06/18 | 1,262 | 1,297 | 1,262 | 1,285 | 98,200 |
| 2008/06/17 | 1,280 | 1,288 | 1,266 | 1,266 | 104,600 |
| 2008/06/16 | 1,288 | 1,299 | 1,275 | 1,296 | 67,200 |
| 2008/06/13 | 1,282 | 1,299 | 1,258 | 1,274 | 142,400 |
| 2008/06/12 | 1,299 | 1,299 | 1,270 | 1,288 | 160,900 |
| 2008/06/11 | 1,320 | 1,320 | 1,303 | 1,315 | 94,400 |
| 2008/06/10 | 1,331 | 1,335 | 1,294 | 1,301 | 105,800 |
| 2008/06/09 | 1,314 | 1,343 | 1,310 | 1,328 | 131,900 |
| 2008/06/06 | 1,347 | 1,362 | 1,336 | 1,354 | 177,200 |
| 2008/06/05 | 1,319 | 1,340 | 1,317 | 1,336 | 98,600 |
| 2008/06/04 | 1,307 | 1,329 | 1,307 | 1,320 | 114,400 |
| 2008/06/03 | 1,337 | 1,337 | 1,302 | 1,322 | 155,700 |
| 2008/06/02 | 1,320 | 1,353 | 1,310 | 1,345 | 194,600 |
| 2008/05/30 | 1,300 | 1,329 | 1,291 | 1,328 | 284,200 |
| 2008/05/29 | 1,275 | 1,292 | 1,270 | 1,288 | 114,600 |
| 2008/05/28 | 1,285 | 1,295 | 1,261 | 1,274 | 120,000 |
| 2008/05/27 | 1,268 | 1,303 | 1,268 | 1,280 | 251,500 |
| 2008/05/26 | 1,279 | 1,279 | 1,253 | 1,255 | 85,800 |
| 2008/05/23 | 1,306 | 1,306 | 1,284 | 1,286 | 135,800 |
| 2008/05/22 | 1,250 | 1,310 | 1,245 | 1,305 | 151,200 |
| 2008/05/21 | 1,295 | 1,295 | 1,262 | 1,267 | 274,300 |
| 2008/05/20 | 1,298 | 1,309 | 1,285 | 1,295 | 242,400 |
| 2008/05/19 | 1,288 | 1,300 | 1,272 | 1,285 | 191,400 |
| 2008/05/16 | 1,320 | 1,335 | 1,285 | 1,288 | 281,700 |
| 2008/05/15 | 1,265 | 1,329 | 1,261 | 1,313 | 396,800 |
| 2008/05/14 | 1,245 | 1,249 | 1,211 | 1,245 | 453,800 |
| 2008/05/13 | 1,253 | 1,267 | 1,225 | 1,247 | 445,100 |
| 2008/05/12 | 1,256 | 1,270 | 1,200 | 1,250 | 866,400 |
| 2008/05/09 | 1,422 | 1,428 | 1,373 | 1,376 | 315,200 |
| 2008/05/08 | 1,352 | 1,405 | 1,350 | 1,402 | 261,400 |
| 2008/05/07 | 1,335 | 1,385 | 1,335 | 1,372 | 344,500 |
| 2008/05/02 | 1,322 | 1,329 | 1,310 | 1,326 | 155,800 |
| 2008/05/01 | 1,312 | 1,335 | 1,286 | 1,302 | 234,100 |
| 2008/04/30 | 1,261 | 1,320 | 1,260 | 1,304 | 214,200 |
| 2008/04/28 | 1,271 | 1,281 | 1,261 | 1,269 | 147,000 |
| 2008/04/25 | 1,276 | 1,284 | 1,242 | 1,257 | 213,700 |
| 2008/04/24 | 1,262 | 1,271 | 1,254 | 1,264 | 115,500 |
| 2008/04/23 | 1,241 | 1,272 | 1,235 | 1,257 | 133,800 |
| 2008/04/22 | 1,265 | 1,273 | 1,245 | 1,256 | 163,700 |
| 2008/04/21 | 1,253 | 1,275 | 1,252 | 1,266 | 213,200 |
| 2008/04/18 | 1,215 | 1,229 | 1,202 | 1,227 | 130,200 |
| 2008/04/17 | 1,223 | 1,231 | 1,208 | 1,217 | 183,500 |
| 2008/04/16 | 1,184 | 1,197 | 1,171 | 1,183 | 179,700 |
| 2008/04/15 | 1,176 | 1,182 | 1,161 | 1,173 | 113,000 |
| 2008/04/14 | 1,170 | 1,186 | 1,166 | 1,183 | 150,900 |
| 2008/04/11 | 1,183 | 1,194 | 1,170 | 1,194 | 131,700 |
| 2008/04/10 | 1,174 | 1,178 | 1,155 | 1,163 | 154,500 |
| 2008/04/09 | 1,213 | 1,219 | 1,171 | 1,182 | 334,800 |
| 2008/04/08 | 1,262 | 1,262 | 1,227 | 1,233 | 176,700 |
| 2008/04/07 | 1,240 | 1,261 | 1,233 | 1,261 | 175,400 |
| 2008/04/04 | 1,284 | 1,284 | 1,254 | 1,260 | 158,300 |
| 2008/04/03 | 1,300 | 1,300 | 1,258 | 1,287 | 183,900 |
| 2008/04/02 | 1,310 | 1,320 | 1,283 | 1,293 | 133,100 |
| 2008/04/01 | 1,250 | 1,283 | 1,250 | 1,279 | 110,800 |
| 2008/03/31 | 1,284 | 1,303 | 1,243 | 1,258 | 144,000 |
| 2008/03/28 | 1,268 | 1,298 | 1,257 | 1,290 | 96,000 |
| 2008/03/27 | 1,290 | 1,296 | 1,260 | 1,266 | 202,000 |
| 2008/03/26 | 1,280 | 1,321 | 1,280 | 1,319 | 162,000 |
| 2008/03/25 | 1,335 | 1,338 | 1,320 | 1,338 | 201,400 |
| 2008/03/24 | 1,319 | 1,321 | 1,303 | 1,303 | 149,000 |
| 2008/03/21 | 1,260 | 1,299 | 1,256 | 1,299 | 169,200 |
| 2008/03/19 | 1,210 | 1,255 | 1,210 | 1,251 | 192,400 |
| 2008/03/18 | 1,185 | 1,205 | 1,172 | 1,204 | 135,200 |
| 2008/03/17 | 1,200 | 1,200 | 1,162 | 1,189 | 152,900 |
| 2008/03/14 | 1,252 | 1,260 | 1,225 | 1,232 | 137,900 |
| 2008/03/13 | 1,260 | 1,287 | 1,237 | 1,251 | 178,000 |
| 2008/03/12 | 1,371 | 1,371 | 1,293 | 1,295 | 204,800 |
| 2008/03/11 | 1,244 | 1,291 | 1,224 | 1,291 | 194,200 |
| 2008/03/10 | 1,290 | 1,295 | 1,254 | 1,260 | 233,200 |
| 2008/03/07 | 1,320 | 1,339 | 1,318 | 1,329 | 208,300 |
| 2008/03/06 | 1,365 | 1,386 | 1,360 | 1,380 | 261,900 |
| 2008/03/05 | 1,390 | 1,390 | 1,332 | 1,351 | 322,100 |
| 2008/03/04 | 1,421 | 1,438 | 1,400 | 1,410 | 179,300 |
| 2008/03/03 | 1,430 | 1,440 | 1,411 | 1,415 | 225,400 |
| 2008/02/29 | 1,511 | 1,512 | 1,473 | 1,490 | 231,200 |
| 2008/02/28 | 1,521 | 1,533 | 1,508 | 1,526 | 108,400 |
| 2008/02/27 | 1,547 | 1,550 | 1,520 | 1,537 | 166,400 |
| 2008/02/26 | 1,574 | 1,574 | 1,516 | 1,517 | 213,400 |
| 2008/02/25 | 1,520 | 1,549 | 1,505 | 1,539 | 296,200 |
| 2008/02/22 | 1,480 | 1,503 | 1,471 | 1,485 | 156,700 |
| 2008/02/21 | 1,484 | 1,512 | 1,470 | 1,500 | 225,600 |
| 2008/02/20 | 1,510 | 1,511 | 1,443 | 1,444 | 209,400 |
| 2008/02/19 | 1,537 | 1,540 | 1,492 | 1,506 | 140,600 |
| 2008/02/18 | 1,516 | 1,547 | 1,494 | 1,507 | 158,000 |
| 2008/02/15 | 1,480 | 1,520 | 1,471 | 1,510 | 351,300 |
| 2008/02/14 | 1,498 | 1,537 | 1,489 | 1,533 | 254,500 |
| 2008/02/13 | 1,443 | 1,498 | 1,443 | 1,449 | 183,500 |
| 2008/02/12 | 1,424 | 1,462 | 1,422 | 1,442 | 272,000 |
| 2008/02/08 | 1,505 | 1,513 | 1,405 | 1,422 | 390,400 |
| 2008/02/07 | 1,493 | 1,513 | 1,465 | 1,490 | 402,300 |
| 2008/02/06 | 1,518 | 1,529 | 1,480 | 1,485 | 502,600 |
| 2008/02/05 | 1,529 | 1,590 | 1,503 | 1,560 | 672,100 |
| 2008/02/04 | 1,450 | 1,497 | 1,442 | 1,484 | 265,300 |
| 2008/02/01 | 1,430 | 1,446 | 1,390 | 1,400 | 195,100 |
| 2008/01/31 | 1,360 | 1,432 | 1,338 | 1,427 | 222,800 |
| 2008/01/30 | 1,390 | 1,416 | 1,350 | 1,366 | 168,400 |
| 2008/01/29 | 1,395 | 1,409 | 1,355 | 1,380 | 165,000 |
| 2008/01/28 | 1,416 | 1,420 | 1,350 | 1,352 | 239,000 |
| 2008/01/25 | 1,400 | 1,431 | 1,395 | 1,422 | 297,500 |
| 2008/01/24 | 1,350 | 1,370 | 1,335 | 1,352 | 196,100 |
| 2008/01/23 | 1,381 | 1,385 | 1,285 | 1,314 | 294,800 |
| 2008/01/22 | 1,290 | 1,375 | 1,265 | 1,281 | 344,200 |
| 2008/01/21 | 1,420 | 1,462 | 1,348 | 1,351 | 210,700 |
| 2008/01/18 | 1,303 | 1,447 | 1,293 | 1,416 | 301,700 |
| 2008/01/17 | 1,310 | 1,393 | 1,302 | 1,363 | 438,500 |
| 2008/01/16 | 1,350 | 1,379 | 1,290 | 1,293 | 418,000 |
| 2008/01/15 | 1,517 | 1,531 | 1,420 | 1,427 | 316,400 |
| 2008/01/11 | 1,600 | 1,607 | 1,504 | 1,512 | 325,900 |
| 2008/01/10 | 1,593 | 1,623 | 1,560 | 1,573 | 281,300 |
| 2008/01/09 | 1,520 | 1,588 | 1,515 | 1,576 | 300,600 |
| 2008/01/08 | 1,600 | 1,634 | 1,585 | 1,594 | 250,800 |
| 2008/01/07 | 1,650 | 1,660 | 1,612 | 1,624 | 268,800 |
| 2008/01/04 | 1,709 | 1,709 | 1,663 | 1,676 | 176,500 |