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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,638 | 1,658 | 1,627 | 1,646 | 89,000 |
| 2010/12/29 | 1,649 | 1,670 | 1,647 | 1,650 | 108,200 |
| 2010/12/28 | 1,663 | 1,668 | 1,648 | 1,649 | 50,900 |
| 2010/12/27 | 1,660 | 1,680 | 1,660 | 1,667 | 63,600 |
| 2010/12/24 | 1,637 | 1,675 | 1,636 | 1,664 | 101,300 |
| 2010/12/22 | 1,650 | 1,660 | 1,636 | 1,646 | 123,300 |
| 2010/12/21 | 1,633 | 1,672 | 1,633 | 1,661 | 122,100 |
| 2010/12/20 | 1,698 | 1,708 | 1,646 | 1,662 | 170,800 |
| 2010/12/17 | 1,679 | 1,700 | 1,672 | 1,692 | 233,300 |
| 2010/12/16 | 1,657 | 1,670 | 1,646 | 1,665 | 166,200 |
| 2010/12/15 | 1,641 | 1,650 | 1,634 | 1,650 | 165,600 |
| 2010/12/14 | 1,628 | 1,650 | 1,626 | 1,639 | 223,300 |
| 2010/12/13 | 1,588 | 1,630 | 1,585 | 1,622 | 171,400 |
| 2010/12/10 | 1,628 | 1,646 | 1,586 | 1,600 | 484,100 |
| 2010/12/09 | 1,604 | 1,608 | 1,589 | 1,601 | 118,500 |
| 2010/12/08 | 1,561 | 1,614 | 1,561 | 1,604 | 210,800 |
| 2010/12/07 | 1,581 | 1,581 | 1,554 | 1,567 | 126,600 |
| 2010/12/06 | 1,540 | 1,584 | 1,533 | 1,580 | 234,100 |
| 2010/12/03 | 1,523 | 1,545 | 1,510 | 1,535 | 194,700 |
| 2010/12/02 | 1,498 | 1,514 | 1,486 | 1,505 | 188,500 |
| 2010/12/01 | 1,470 | 1,482 | 1,467 | 1,472 | 103,200 |
| 2010/11/30 | 1,499 | 1,502 | 1,471 | 1,474 | 147,300 |
| 2010/11/29 | 1,500 | 1,507 | 1,481 | 1,491 | 92,200 |
| 2010/11/26 | 1,496 | 1,512 | 1,491 | 1,494 | 93,300 |
| 2010/11/25 | 1,506 | 1,510 | 1,486 | 1,490 | 141,100 |
| 2010/11/24 | 1,500 | 1,521 | 1,488 | 1,497 | 209,500 |
| 2010/11/22 | 1,534 | 1,534 | 1,512 | 1,524 | 258,600 |
| 2010/11/19 | 1,520 | 1,520 | 1,504 | 1,511 | 116,600 |
| 2010/11/18 | 1,515 | 1,517 | 1,500 | 1,508 | 110,000 |
| 2010/11/17 | 1,516 | 1,520 | 1,498 | 1,507 | 115,200 |
| 2010/11/16 | 1,529 | 1,536 | 1,515 | 1,522 | 173,200 |
| 2010/11/15 | 1,531 | 1,533 | 1,509 | 1,528 | 171,300 |
| 2010/11/12 | 1,519 | 1,540 | 1,506 | 1,528 | 233,800 |
| 2010/11/11 | 1,514 | 1,520 | 1,491 | 1,513 | 162,900 |
| 2010/11/10 | 1,525 | 1,535 | 1,495 | 1,509 | 188,400 |
| 2010/11/09 | 1,525 | 1,534 | 1,512 | 1,519 | 197,400 |
| 2010/11/08 | 1,520 | 1,528 | 1,497 | 1,519 | 177,000 |
| 2010/11/05 | 1,509 | 1,539 | 1,504 | 1,520 | 227,800 |
| 2010/11/04 | 1,495 | 1,502 | 1,475 | 1,496 | 208,400 |
| 2010/11/02 | 1,481 | 1,502 | 1,452 | 1,483 | 224,600 |
| 2010/11/01 | 1,420 | 1,532 | 1,420 | 1,502 | 461,500 |
| 2010/10/29 | 1,465 | 1,471 | 1,411 | 1,417 | 171,600 |
| 2010/10/28 | 1,499 | 1,499 | 1,460 | 1,466 | 196,000 |
| 2010/10/27 | 1,482 | 1,499 | 1,475 | 1,492 | 90,900 |
| 2010/10/26 | 1,458 | 1,487 | 1,449 | 1,472 | 97,900 |
| 2010/10/25 | 1,463 | 1,483 | 1,434 | 1,469 | 143,600 |
| 2010/10/22 | 1,451 | 1,474 | 1,445 | 1,452 | 100,500 |
| 2010/10/21 | 1,469 | 1,477 | 1,450 | 1,457 | 84,800 |
| 2010/10/20 | 1,487 | 1,487 | 1,463 | 1,470 | 125,700 |
| 2010/10/19 | 1,473 | 1,505 | 1,473 | 1,491 | 52,900 |
| 2010/10/18 | 1,468 | 1,513 | 1,468 | 1,483 | 86,700 |
| 2010/10/15 | 1,480 | 1,487 | 1,456 | 1,474 | 176,700 |
| 2010/10/14 | 1,488 | 1,521 | 1,480 | 1,505 | 122,000 |
| 2010/10/13 | 1,474 | 1,490 | 1,453 | 1,463 | 134,100 |
| 2010/10/12 | 1,510 | 1,522 | 1,470 | 1,475 | 120,700 |
| 2010/10/08 | 1,541 | 1,544 | 1,514 | 1,527 | 89,900 |
| 2010/10/07 | 1,539 | 1,555 | 1,527 | 1,533 | 100,800 |
| 2010/10/06 | 1,528 | 1,565 | 1,525 | 1,559 | 341,000 |
| 2010/10/05 | 1,477 | 1,515 | 1,463 | 1,503 | 210,000 |
| 2010/10/04 | 1,480 | 1,494 | 1,457 | 1,468 | 146,400 |
| 2010/10/01 | 1,442 | 1,503 | 1,438 | 1,495 | 443,500 |
| 2010/09/30 | 1,439 | 1,478 | 1,395 | 1,400 | 713,400 |
| 2010/09/29 | 1,468 | 1,580 | 1,468 | 1,509 | 662,200 |
| 2010/09/28 | 1,460 | 1,485 | 1,452 | 1,458 | 81,600 |
| 2010/09/27 | 1,451 | 1,467 | 1,449 | 1,463 | 85,800 |
| 2010/09/24 | 1,459 | 1,478 | 1,440 | 1,450 | 274,800 |
| 2010/09/22 | 1,503 | 1,505 | 1,458 | 1,467 | 313,600 |
| 2010/09/21 | 1,527 | 1,537 | 1,492 | 1,500 | 162,700 |
| 2010/09/17 | 1,500 | 1,526 | 1,485 | 1,519 | 113,000 |
| 2010/09/16 | 1,524 | 1,525 | 1,493 | 1,499 | 133,700 |
| 2010/09/15 | 1,490 | 1,532 | 1,484 | 1,502 | 261,600 |
| 2010/09/14 | 1,538 | 1,540 | 1,493 | 1,498 | 178,500 |
| 2010/09/13 | 1,530 | 1,548 | 1,527 | 1,537 | 98,200 |
| 2010/09/10 | 1,534 | 1,549 | 1,525 | 1,527 | 110,100 |
| 2010/09/09 | 1,528 | 1,541 | 1,514 | 1,534 | 120,100 |
| 2010/09/08 | 1,519 | 1,525 | 1,488 | 1,504 | 210,200 |
| 2010/09/07 | 1,546 | 1,557 | 1,521 | 1,550 | 225,100 |
| 2010/09/06 | 1,536 | 1,576 | 1,529 | 1,565 | 149,700 |
| 2010/09/03 | 1,537 | 1,546 | 1,510 | 1,522 | 126,600 |
| 2010/09/02 | 1,542 | 1,544 | 1,502 | 1,526 | 133,100 |
| 2010/09/01 | 1,500 | 1,506 | 1,483 | 1,502 | 114,700 |
| 2010/08/31 | 1,535 | 1,535 | 1,502 | 1,502 | 146,000 |
| 2010/08/30 | 1,588 | 1,595 | 1,532 | 1,539 | 245,100 |
| 2010/08/27 | 1,495 | 1,576 | 1,486 | 1,568 | 270,000 |
| 2010/08/26 | 1,484 | 1,503 | 1,468 | 1,498 | 233,000 |
| 2010/08/25 | 1,485 | 1,508 | 1,469 | 1,491 | 225,300 |
| 2010/08/24 | 1,510 | 1,519 | 1,485 | 1,493 | 199,400 |
| 2010/08/23 | 1,525 | 1,539 | 1,493 | 1,525 | 190,700 |
| 2010/08/20 | 1,547 | 1,600 | 1,527 | 1,533 | 404,600 |
| 2010/08/19 | 1,577 | 1,609 | 1,546 | 1,563 | 483,100 |
| 2010/08/18 | 1,515 | 1,574 | 1,485 | 1,573 | 448,000 |
| 2010/08/17 | 1,472 | 1,520 | 1,472 | 1,513 | 339,500 |
| 2010/08/16 | 1,473 | 1,526 | 1,471 | 1,502 | 799,600 |
| 2010/08/13 | 1,444 | 1,472 | 1,435 | 1,454 | 107,700 |
| 2010/08/12 | 1,455 | 1,465 | 1,401 | 1,456 | 335,600 |
| 2010/08/11 | 1,474 | 1,497 | 1,444 | 1,481 | 312,200 |
| 2010/08/10 | 1,435 | 1,507 | 1,435 | 1,492 | 367,200 |
| 2010/08/09 | 1,459 | 1,470 | 1,420 | 1,431 | 219,600 |
| 2010/08/06 | 1,457 | 1,497 | 1,451 | 1,489 | 317,300 |
| 2010/08/05 | 1,478 | 1,489 | 1,456 | 1,487 | 394,400 |
| 2010/08/04 | 1,404 | 1,493 | 1,397 | 1,478 | 841,700 |
| 2010/08/03 | 1,351 | 1,419 | 1,351 | 1,402 | 357,400 |
| 2010/08/02 | 1,290 | 1,344 | 1,283 | 1,344 | 386,800 |
| 2010/07/30 | 1,346 | 1,346 | 1,312 | 1,316 | 189,800 |
| 2010/07/29 | 1,345 | 1,388 | 1,345 | 1,367 | 110,800 |
| 2010/07/28 | 1,367 | 1,393 | 1,355 | 1,364 | 159,400 |
| 2010/07/27 | 1,367 | 1,370 | 1,329 | 1,338 | 145,700 |
| 2010/07/26 | 1,378 | 1,387 | 1,362 | 1,366 | 52,100 |
| 2010/07/23 | 1,360 | 1,372 | 1,354 | 1,360 | 56,400 |
| 2010/07/22 | 1,329 | 1,346 | 1,326 | 1,327 | 73,300 |
| 2010/07/21 | 1,380 | 1,390 | 1,335 | 1,350 | 99,300 |
| 2010/07/20 | 1,395 | 1,404 | 1,369 | 1,374 | 134,700 |
| 2010/07/16 | 1,410 | 1,453 | 1,410 | 1,425 | 257,400 |
| 2010/07/15 | 1,408 | 1,441 | 1,404 | 1,412 | 140,000 |
| 2010/07/14 | 1,458 | 1,472 | 1,430 | 1,438 | 261,500 |
| 2010/07/13 | 1,405 | 1,430 | 1,397 | 1,428 | 196,000 |
| 2010/07/12 | 1,412 | 1,428 | 1,383 | 1,390 | 142,400 |
| 2010/07/09 | 1,415 | 1,432 | 1,406 | 1,411 | 128,000 |
| 2010/07/08 | 1,405 | 1,415 | 1,392 | 1,410 | 78,300 |
| 2010/07/07 | 1,387 | 1,387 | 1,363 | 1,377 | 96,500 |
| 2010/07/06 | 1,393 | 1,399 | 1,348 | 1,386 | 133,000 |
| 2010/07/05 | 1,343 | 1,411 | 1,330 | 1,411 | 166,200 |
| 2010/07/02 | 1,350 | 1,373 | 1,340 | 1,370 | 100,400 |
| 2010/07/01 | 1,332 | 1,361 | 1,327 | 1,340 | 143,000 |
| 2010/06/30 | 1,336 | 1,337 | 1,318 | 1,334 | 115,500 |
| 2010/06/29 | 1,368 | 1,391 | 1,352 | 1,361 | 138,900 |
| 2010/06/28 | 1,390 | 1,391 | 1,355 | 1,368 | 160,900 |
| 2010/06/25 | 1,372 | 1,397 | 1,367 | 1,390 | 318,700 |
| 2010/06/24 | 1,412 | 1,424 | 1,365 | 1,371 | 305,300 |
| 2010/06/23 | 1,414 | 1,421 | 1,399 | 1,406 | 326,800 |
| 2010/06/22 | 1,470 | 1,475 | 1,434 | 1,441 | 277,400 |
| 2010/06/21 | 1,499 | 1,503 | 1,483 | 1,492 | 215,600 |
| 2010/06/18 | 1,494 | 1,496 | 1,476 | 1,496 | 353,500 |
| 2010/06/17 | 1,461 | 1,495 | 1,461 | 1,494 | 478,300 |
| 2010/06/16 | 1,435 | 1,482 | 1,434 | 1,460 | 594,000 |
| 2010/06/15 | 1,382 | 1,417 | 1,373 | 1,408 | 180,300 |
| 2010/06/14 | 1,358 | 1,394 | 1,348 | 1,388 | 189,100 |
| 2010/06/11 | 1,331 | 1,344 | 1,315 | 1,328 | 216,200 |
| 2010/06/10 | 1,296 | 1,314 | 1,281 | 1,310 | 171,000 |
| 2010/06/09 | 1,295 | 1,308 | 1,275 | 1,289 | 258,300 |
| 2010/06/08 | 1,271 | 1,327 | 1,268 | 1,294 | 232,000 |
| 2010/06/07 | 1,282 | 1,301 | 1,278 | 1,289 | 260,300 |
| 2010/06/04 | 1,257 | 1,330 | 1,257 | 1,312 | 579,500 |
| 2010/06/03 | 1,241 | 1,263 | 1,232 | 1,255 | 375,200 |
| 2010/06/02 | 1,229 | 1,237 | 1,201 | 1,211 | 289,800 |
| 2010/06/01 | 1,247 | 1,256 | 1,232 | 1,239 | 160,600 |
| 2010/05/31 | 1,259 | 1,277 | 1,243 | 1,259 | 259,000 |
| 2010/05/28 | 1,261 | 1,285 | 1,254 | 1,277 | 239,900 |
| 2010/05/27 | 1,194 | 1,236 | 1,187 | 1,231 | 204,400 |
| 2010/05/26 | 1,216 | 1,237 | 1,200 | 1,215 | 304,900 |
| 2010/05/25 | 1,245 | 1,245 | 1,193 | 1,194 | 185,400 |
| 2010/05/24 | 1,265 | 1,275 | 1,246 | 1,251 | 223,500 |
| 2010/05/21 | 1,293 | 1,299 | 1,235 | 1,265 | 301,500 |
| 2010/05/20 | 1,330 | 1,334 | 1,311 | 1,323 | 285,600 |
| 2010/05/19 | 1,303 | 1,340 | 1,295 | 1,336 | 299,100 |
| 2010/05/18 | 1,330 | 1,347 | 1,303 | 1,321 | 289,600 |
| 2010/05/17 | 1,330 | 1,355 | 1,275 | 1,303 | 282,800 |
| 2010/05/14 | 1,330 | 1,370 | 1,304 | 1,360 | 474,000 |
| 2010/05/13 | 1,227 | 1,343 | 1,226 | 1,338 | 567,100 |
| 2010/05/12 | 1,221 | 1,236 | 1,211 | 1,215 | 513,900 |
| 2010/05/11 | 1,309 | 1,325 | 1,246 | 1,253 | 238,200 |
| 2010/05/10 | 1,257 | 1,281 | 1,250 | 1,268 | 249,800 |
| 2010/05/07 | 1,221 | 1,313 | 1,207 | 1,268 | 439,900 |
| 2010/05/06 | 1,340 | 1,356 | 1,328 | 1,341 | 208,900 |
| 2010/04/30 | 1,400 | 1,407 | 1,378 | 1,387 | 191,100 |
| 2010/04/28 | 1,390 | 1,399 | 1,385 | 1,390 | 155,300 |
| 2010/04/27 | 1,426 | 1,426 | 1,405 | 1,423 | 92,000 |
| 2010/04/26 | 1,420 | 1,432 | 1,416 | 1,424 | 126,000 |
| 2010/04/23 | 1,407 | 1,423 | 1,400 | 1,411 | 95,400 |
| 2010/04/22 | 1,405 | 1,426 | 1,402 | 1,419 | 127,800 |
| 2010/04/21 | 1,391 | 1,426 | 1,390 | 1,424 | 157,400 |
| 2010/04/20 | 1,386 | 1,404 | 1,382 | 1,388 | 175,200 |
| 2010/04/19 | 1,397 | 1,402 | 1,382 | 1,392 | 235,300 |
| 2010/04/16 | 1,445 | 1,445 | 1,422 | 1,427 | 170,200 |
| 2010/04/15 | 1,426 | 1,450 | 1,423 | 1,446 | 172,400 |
| 2010/04/14 | 1,423 | 1,431 | 1,415 | 1,419 | 133,100 |
| 2010/04/13 | 1,447 | 1,450 | 1,414 | 1,431 | 153,900 |
| 2010/04/12 | 1,469 | 1,471 | 1,446 | 1,448 | 192,400 |
| 2010/04/09 | 1,440 | 1,462 | 1,438 | 1,459 | 248,300 |
| 2010/04/08 | 1,424 | 1,440 | 1,416 | 1,433 | 178,900 |
| 2010/04/07 | 1,452 | 1,457 | 1,438 | 1,441 | 149,700 |
| 2010/04/06 | 1,485 | 1,487 | 1,435 | 1,451 | 356,500 |
| 2010/04/05 | 1,450 | 1,475 | 1,443 | 1,475 | 420,200 |
| 2010/04/02 | 1,414 | 1,420 | 1,388 | 1,416 | 213,000 |
| 2010/04/01 | 1,394 | 1,416 | 1,372 | 1,410 | 376,600 |
| 2010/03/31 | 1,430 | 1,433 | 1,398 | 1,400 | 299,700 |
| 2010/03/30 | 1,450 | 1,452 | 1,411 | 1,433 | 399,500 |
| 2010/03/29 | 1,455 | 1,480 | 1,436 | 1,443 | 477,100 |
| 2010/03/26 | 1,460 | 1,494 | 1,458 | 1,484 | 709,400 |
| 2010/03/25 | 1,448 | 1,461 | 1,425 | 1,455 | 784,600 |
| 2010/03/24 | 1,360 | 1,419 | 1,356 | 1,419 | 1,290,500 |
| 2010/03/23 | 1,296 | 1,299 | 1,280 | 1,285 | 129,800 |
| 2010/03/19 | 1,280 | 1,295 | 1,280 | 1,290 | 91,300 |
| 2010/03/18 | 1,298 | 1,307 | 1,278 | 1,284 | 253,900 |
| 2010/03/17 | 1,298 | 1,305 | 1,290 | 1,296 | 242,300 |
| 2010/03/16 | 1,290 | 1,305 | 1,289 | 1,291 | 130,200 |
| 2010/03/15 | 1,299 | 1,314 | 1,284 | 1,293 | 156,800 |
| 2010/03/12 | 1,288 | 1,303 | 1,277 | 1,296 | 169,600 |
| 2010/03/11 | 1,303 | 1,308 | 1,263 | 1,282 | 318,300 |
| 2010/03/10 | 1,304 | 1,316 | 1,292 | 1,304 | 151,000 |
| 2010/03/09 | 1,280 | 1,309 | 1,280 | 1,299 | 223,600 |
| 2010/03/08 | 1,293 | 1,296 | 1,279 | 1,292 | 177,000 |
| 2010/03/05 | 1,253 | 1,278 | 1,253 | 1,275 | 172,700 |
| 2010/03/04 | 1,270 | 1,271 | 1,236 | 1,247 | 207,500 |
| 2010/03/03 | 1,261 | 1,281 | 1,236 | 1,275 | 375,600 |
| 2010/03/02 | 1,193 | 1,255 | 1,191 | 1,255 | 423,600 |
| 2010/03/01 | 1,178 | 1,197 | 1,170 | 1,194 | 232,000 |
| 2010/02/26 | 1,170 | 1,186 | 1,164 | 1,176 | 140,600 |
| 2010/02/25 | 1,184 | 1,186 | 1,167 | 1,177 | 223,500 |
| 2010/02/24 | 1,181 | 1,188 | 1,171 | 1,174 | 199,900 |
| 2010/02/23 | 1,195 | 1,204 | 1,163 | 1,195 | 208,200 |
| 2010/02/22 | 1,174 | 1,194 | 1,172 | 1,186 | 189,100 |
| 2010/02/19 | 1,190 | 1,196 | 1,172 | 1,174 | 146,300 |
| 2010/02/18 | 1,191 | 1,196 | 1,181 | 1,193 | 207,900 |
| 2010/02/17 | 1,198 | 1,198 | 1,173 | 1,190 | 289,200 |
| 2010/02/16 | 1,206 | 1,213 | 1,180 | 1,186 | 186,100 |
| 2010/02/15 | 1,212 | 1,229 | 1,212 | 1,222 | 195,400 |
| 2010/02/12 | 1,201 | 1,210 | 1,180 | 1,205 | 212,900 |
| 2010/02/10 | 1,178 | 1,203 | 1,174 | 1,191 | 317,200 |
| 2010/02/09 | 1,140 | 1,160 | 1,125 | 1,154 | 270,200 |
| 2010/02/08 | 1,220 | 1,220 | 1,137 | 1,141 | 570,200 |
| 2010/02/05 | 1,205 | 1,225 | 1,192 | 1,221 | 323,800 |
| 2010/02/04 | 1,229 | 1,237 | 1,215 | 1,235 | 189,800 |
| 2010/02/03 | 1,252 | 1,258 | 1,210 | 1,215 | 516,700 |
| 2010/02/02 | 1,240 | 1,259 | 1,227 | 1,245 | 380,500 |
| 2010/02/01 | 1,280 | 1,286 | 1,223 | 1,224 | 604,200 |
| 2010/01/29 | 1,331 | 1,335 | 1,286 | 1,292 | 253,600 |
| 2010/01/28 | 1,311 | 1,335 | 1,310 | 1,333 | 176,400 |
| 2010/01/27 | 1,350 | 1,364 | 1,314 | 1,315 | 186,900 |
| 2010/01/26 | 1,385 | 1,393 | 1,333 | 1,338 | 316,000 |
| 2010/01/25 | 1,385 | 1,412 | 1,375 | 1,395 | 198,400 |
| 2010/01/22 | 1,385 | 1,425 | 1,382 | 1,407 | 173,200 |
| 2010/01/21 | 1,395 | 1,433 | 1,376 | 1,426 | 286,800 |
| 2010/01/20 | 1,473 | 1,475 | 1,408 | 1,414 | 353,000 |
| 2010/01/19 | 1,490 | 1,493 | 1,465 | 1,469 | 121,200 |
| 2010/01/18 | 1,485 | 1,495 | 1,475 | 1,486 | 167,500 |
| 2010/01/15 | 1,507 | 1,507 | 1,480 | 1,497 | 225,900 |
| 2010/01/14 | 1,492 | 1,499 | 1,475 | 1,498 | 190,800 |
| 2010/01/13 | 1,500 | 1,502 | 1,465 | 1,471 | 288,900 |
| 2010/01/12 | 1,481 | 1,518 | 1,481 | 1,513 | 314,300 |
| 2010/01/08 | 1,508 | 1,509 | 1,450 | 1,481 | 428,200 |
| 2010/01/07 | 1,520 | 1,530 | 1,469 | 1,489 | 443,100 |
| 2010/01/06 | 1,465 | 1,502 | 1,456 | 1,495 | 503,200 |
| 2010/01/05 | 1,429 | 1,485 | 1,415 | 1,450 | 829,100 |
| 2010/01/04 | 1,319 | 1,406 | 1,318 | 1,399 | 492,700 |