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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,227 | 1,290 | 1,210 | 1,283 | 181,300 |
| 2011/12/29 | 1,195 | 1,223 | 1,183 | 1,206 | 95,200 |
| 2011/12/28 | 1,210 | 1,214 | 1,206 | 1,213 | 69,200 |
| 2011/12/27 | 1,210 | 1,219 | 1,197 | 1,199 | 113,500 |
| 2011/12/26 | 1,191 | 1,211 | 1,190 | 1,209 | 71,700 |
| 2011/12/22 | 1,191 | 1,203 | 1,176 | 1,187 | 121,300 |
| 2011/12/21 | 1,196 | 1,197 | 1,165 | 1,176 | 57,600 |
| 2011/12/20 | 1,174 | 1,188 | 1,169 | 1,184 | 60,600 |
| 2011/12/19 | 1,160 | 1,167 | 1,133 | 1,164 | 105,200 |
| 2011/12/16 | 1,187 | 1,197 | 1,168 | 1,168 | 80,300 |
| 2011/12/15 | 1,200 | 1,226 | 1,180 | 1,186 | 160,600 |
| 2011/12/14 | 1,233 | 1,240 | 1,212 | 1,220 | 78,100 |
| 2011/12/13 | 1,234 | 1,249 | 1,234 | 1,241 | 75,200 |
| 2011/12/12 | 1,238 | 1,267 | 1,232 | 1,257 | 155,000 |
| 2011/12/09 | 1,226 | 1,241 | 1,214 | 1,226 | 133,700 |
| 2011/12/08 | 1,250 | 1,267 | 1,240 | 1,251 | 149,600 |
| 2011/12/07 | 1,252 | 1,267 | 1,246 | 1,264 | 110,100 |
| 2011/12/06 | 1,233 | 1,251 | 1,227 | 1,240 | 96,900 |
| 2011/12/05 | 1,280 | 1,280 | 1,222 | 1,240 | 193,600 |
| 2011/12/02 | 1,279 | 1,295 | 1,257 | 1,265 | 131,600 |
| 2011/12/01 | 1,284 | 1,290 | 1,243 | 1,280 | 183,100 |
| 2011/11/30 | 1,257 | 1,299 | 1,231 | 1,296 | 433,000 |
| 2011/11/29 | 1,215 | 1,269 | 1,199 | 1,268 | 292,300 |
| 2011/11/28 | 1,180 | 1,210 | 1,170 | 1,205 | 147,700 |
| 2011/11/25 | 1,137 | 1,193 | 1,136 | 1,181 | 162,300 |
| 2011/11/24 | 1,158 | 1,166 | 1,139 | 1,144 | 86,200 |
| 2011/11/22 | 1,168 | 1,192 | 1,164 | 1,179 | 90,300 |
| 2011/11/21 | 1,169 | 1,193 | 1,156 | 1,176 | 85,100 |
| 2011/11/18 | 1,155 | 1,188 | 1,155 | 1,181 | 92,100 |
| 2011/11/17 | 1,141 | 1,167 | 1,138 | 1,160 | 35,100 |
| 2011/11/16 | 1,153 | 1,170 | 1,137 | 1,141 | 64,600 |
| 2011/11/15 | 1,194 | 1,195 | 1,155 | 1,155 | 111,100 |
| 2011/11/14 | 1,219 | 1,225 | 1,202 | 1,205 | 128,600 |
| 2011/11/11 | 1,183 | 1,214 | 1,182 | 1,194 | 201,400 |
| 2011/11/10 | 1,163 | 1,187 | 1,144 | 1,182 | 142,700 |
| 2011/11/09 | 1,135 | 1,199 | 1,132 | 1,192 | 256,200 |
| 2011/11/08 | 1,150 | 1,153 | 1,117 | 1,136 | 103,800 |
| 2011/11/07 | 1,127 | 1,149 | 1,114 | 1,149 | 81,300 |
| 2011/11/04 | 1,110 | 1,130 | 1,103 | 1,123 | 97,700 |
| 2011/11/02 | 1,110 | 1,118 | 1,085 | 1,095 | 79,700 |
| 2011/11/01 | 1,085 | 1,123 | 1,082 | 1,122 | 139,700 |
| 2011/10/31 | 1,158 | 1,196 | 1,086 | 1,100 | 436,700 |
| 2011/10/28 | 1,135 | 1,139 | 1,082 | 1,082 | 129,700 |
| 2011/10/27 | 1,087 | 1,118 | 1,075 | 1,116 | 77,300 |
| 2011/10/26 | 1,081 | 1,115 | 1,081 | 1,092 | 82,500 |
| 2011/10/25 | 1,103 | 1,119 | 1,094 | 1,103 | 62,200 |
| 2011/10/24 | 1,107 | 1,127 | 1,105 | 1,116 | 59,100 |
| 2011/10/21 | 1,086 | 1,103 | 1,081 | 1,100 | 65,800 |
| 2011/10/20 | 1,094 | 1,094 | 1,071 | 1,083 | 53,400 |
| 2011/10/19 | 1,081 | 1,103 | 1,078 | 1,097 | 123,000 |
| 2011/10/18 | 1,083 | 1,110 | 1,058 | 1,061 | 123,300 |
| 2011/10/17 | 1,113 | 1,144 | 1,103 | 1,117 | 221,700 |
| 2011/10/14 | 1,077 | 1,099 | 1,072 | 1,085 | 191,000 |
| 2011/10/13 | 1,045 | 1,109 | 1,041 | 1,100 | 244,900 |
| 2011/10/12 | 1,026 | 1,046 | 1,012 | 1,038 | 84,800 |
| 2011/10/11 | 1,045 | 1,048 | 1,035 | 1,044 | 83,900 |
| 2011/10/07 | 1,019 | 1,038 | 1,016 | 1,021 | 98,000 |
| 2011/10/06 | 1,003 | 1,020 | 1,001 | 1,008 | 65,700 |
| 2011/10/05 | 1,020 | 1,021 | 991 | 996 | 114,300 |
| 2011/10/04 | 1,007 | 1,016 | 1,003 | 1,010 | 85,800 |
| 2011/10/03 | 1,062 | 1,063 | 1,024 | 1,036 | 119,400 |
| 2011/09/30 | 1,070 | 1,122 | 1,053 | 1,103 | 228,500 |
| 2011/09/29 | 1,025 | 1,073 | 1,016 | 1,073 | 99,400 |
| 2011/09/28 | 1,032 | 1,045 | 1,027 | 1,038 | 68,600 |
| 2011/09/27 | 1,026 | 1,038 | 1,013 | 1,032 | 108,100 |
| 2011/09/26 | 1,055 | 1,057 | 1,000 | 1,002 | 144,000 |
| 2011/09/22 | 1,072 | 1,077 | 1,051 | 1,055 | 144,700 |
| 2011/09/21 | 1,117 | 1,117 | 1,095 | 1,099 | 40,100 |
| 2011/09/20 | 1,125 | 1,126 | 1,107 | 1,116 | 78,500 |
| 2011/09/16 | 1,114 | 1,139 | 1,108 | 1,139 | 103,400 |
| 2011/09/15 | 1,096 | 1,123 | 1,096 | 1,114 | 59,500 |
| 2011/09/14 | 1,116 | 1,131 | 1,082 | 1,089 | 89,500 |
| 2011/09/13 | 1,100 | 1,120 | 1,098 | 1,112 | 80,100 |
| 2011/09/12 | 1,075 | 1,100 | 1,075 | 1,090 | 47,100 |
| 2011/09/09 | 1,098 | 1,112 | 1,093 | 1,100 | 64,900 |
| 2011/09/08 | 1,112 | 1,135 | 1,103 | 1,114 | 92,200 |
| 2011/09/07 | 1,096 | 1,119 | 1,094 | 1,109 | 76,300 |
| 2011/09/06 | 1,110 | 1,110 | 1,078 | 1,080 | 127,700 |
| 2011/09/05 | 1,140 | 1,142 | 1,119 | 1,124 | 47,600 |
| 2011/09/02 | 1,158 | 1,170 | 1,142 | 1,155 | 102,000 |
| 2011/09/01 | 1,180 | 1,185 | 1,175 | 1,182 | 68,600 |
| 2011/08/31 | 1,180 | 1,182 | 1,170 | 1,175 | 91,100 |
| 2011/08/30 | 1,153 | 1,182 | 1,151 | 1,170 | 117,200 |
| 2011/08/29 | 1,127 | 1,150 | 1,116 | 1,134 | 138,100 |
| 2011/08/26 | 1,115 | 1,138 | 1,104 | 1,132 | 198,000 |
| 2011/08/25 | 1,127 | 1,148 | 1,121 | 1,128 | 163,800 |
| 2011/08/24 | 1,119 | 1,139 | 1,092 | 1,099 | 138,100 |
| 2011/08/23 | 1,087 | 1,111 | 1,065 | 1,108 | 98,700 |
| 2011/08/22 | 1,100 | 1,127 | 1,064 | 1,068 | 189,000 |
| 2011/08/19 | 1,116 | 1,127 | 1,103 | 1,108 | 125,600 |
| 2011/08/18 | 1,174 | 1,177 | 1,138 | 1,146 | 171,600 |
| 2011/08/17 | 1,171 | 1,191 | 1,158 | 1,188 | 132,800 |
| 2011/08/16 | 1,180 | 1,198 | 1,162 | 1,177 | 138,100 |
| 2011/08/15 | 1,162 | 1,180 | 1,152 | 1,167 | 127,600 |
| 2011/08/12 | 1,144 | 1,153 | 1,128 | 1,151 | 164,700 |
| 2011/08/11 | 1,100 | 1,128 | 1,094 | 1,124 | 93,700 |
| 2011/08/10 | 1,128 | 1,151 | 1,125 | 1,135 | 153,800 |
| 2011/08/09 | 1,071 | 1,115 | 1,035 | 1,111 | 241,100 |
| 2011/08/08 | 1,132 | 1,135 | 1,113 | 1,118 | 165,200 |
| 2011/08/05 | 1,133 | 1,163 | 1,131 | 1,162 | 129,600 |
| 2011/08/04 | 1,195 | 1,208 | 1,186 | 1,186 | 117,300 |
| 2011/08/03 | 1,192 | 1,203 | 1,165 | 1,196 | 217,000 |
| 2011/08/02 | 1,223 | 1,223 | 1,198 | 1,206 | 135,800 |
| 2011/08/01 | 1,240 | 1,258 | 1,214 | 1,225 | 230,600 |
| 2011/07/29 | 1,200 | 1,201 | 1,161 | 1,195 | 424,400 |
| 2011/07/28 | 1,241 | 1,252 | 1,236 | 1,252 | 134,300 |
| 2011/07/27 | 1,256 | 1,265 | 1,237 | 1,265 | 153,900 |
| 2011/07/26 | 1,222 | 1,254 | 1,222 | 1,251 | 132,800 |
| 2011/07/25 | 1,238 | 1,241 | 1,221 | 1,221 | 116,200 |
| 2011/07/22 | 1,248 | 1,249 | 1,240 | 1,240 | 63,900 |
| 2011/07/21 | 1,246 | 1,247 | 1,233 | 1,241 | 92,400 |
| 2011/07/20 | 1,239 | 1,250 | 1,235 | 1,237 | 56,100 |
| 2011/07/19 | 1,245 | 1,246 | 1,227 | 1,230 | 83,000 |
| 2011/07/15 | 1,223 | 1,260 | 1,223 | 1,252 | 160,600 |
| 2011/07/14 | 1,232 | 1,234 | 1,219 | 1,226 | 141,000 |
| 2011/07/13 | 1,236 | 1,244 | 1,233 | 1,238 | 149,600 |
| 2011/07/12 | 1,265 | 1,265 | 1,236 | 1,236 | 240,000 |
| 2011/07/11 | 1,280 | 1,283 | 1,266 | 1,270 | 237,200 |
| 2011/07/08 | 1,296 | 1,307 | 1,292 | 1,298 | 157,800 |
| 2011/07/07 | 1,289 | 1,295 | 1,285 | 1,291 | 97,100 |
| 2011/07/06 | 1,293 | 1,297 | 1,276 | 1,287 | 197,800 |
| 2011/07/05 | 1,293 | 1,301 | 1,283 | 1,290 | 130,700 |
| 2011/07/04 | 1,290 | 1,290 | 1,279 | 1,286 | 124,600 |
| 2011/07/01 | 1,311 | 1,311 | 1,277 | 1,280 | 142,800 |
| 2011/06/30 | 1,287 | 1,300 | 1,280 | 1,299 | 98,500 |
| 2011/06/29 | 1,278 | 1,289 | 1,267 | 1,287 | 99,500 |
| 2011/06/28 | 1,290 | 1,290 | 1,264 | 1,274 | 83,200 |
| 2011/06/27 | 1,279 | 1,285 | 1,271 | 1,271 | 70,500 |
| 2011/06/24 | 1,272 | 1,287 | 1,271 | 1,281 | 71,800 |
| 2011/06/23 | 1,283 | 1,291 | 1,268 | 1,269 | 136,400 |
| 2011/06/22 | 1,290 | 1,318 | 1,286 | 1,301 | 99,500 |
| 2011/06/21 | 1,294 | 1,297 | 1,271 | 1,297 | 108,500 |
| 2011/06/20 | 1,301 | 1,303 | 1,277 | 1,280 | 81,700 |
| 2011/06/17 | 1,316 | 1,317 | 1,292 | 1,293 | 96,900 |
| 2011/06/16 | 1,321 | 1,323 | 1,308 | 1,308 | 76,000 |
| 2011/06/15 | 1,340 | 1,344 | 1,321 | 1,326 | 77,900 |
| 2011/06/14 | 1,332 | 1,345 | 1,320 | 1,332 | 135,500 |
| 2011/06/13 | 1,336 | 1,353 | 1,320 | 1,338 | 138,500 |
| 2011/06/10 | 1,350 | 1,358 | 1,332 | 1,337 | 207,200 |
| 2011/06/09 | 1,362 | 1,388 | 1,335 | 1,343 | 186,300 |
| 2011/06/08 | 1,422 | 1,422 | 1,326 | 1,364 | 350,800 |
| 2011/06/07 | 1,408 | 1,430 | 1,403 | 1,428 | 193,800 |
| 2011/06/06 | 1,406 | 1,417 | 1,386 | 1,405 | 150,800 |
| 2011/06/03 | 1,403 | 1,424 | 1,394 | 1,406 | 228,300 |
| 2011/06/02 | 1,337 | 1,385 | 1,337 | 1,380 | 153,600 |
| 2011/06/01 | 1,400 | 1,405 | 1,361 | 1,367 | 250,100 |
| 2011/05/31 | 1,368 | 1,405 | 1,366 | 1,405 | 264,300 |
| 2011/05/30 | 1,345 | 1,363 | 1,338 | 1,362 | 135,600 |
| 2011/05/27 | 1,307 | 1,358 | 1,304 | 1,345 | 190,500 |
| 2011/05/26 | 1,299 | 1,312 | 1,299 | 1,307 | 102,500 |
| 2011/05/25 | 1,290 | 1,293 | 1,282 | 1,286 | 100,400 |
| 2011/05/24 | 1,280 | 1,303 | 1,278 | 1,299 | 187,300 |
| 2011/05/23 | 1,285 | 1,296 | 1,263 | 1,272 | 220,700 |
| 2011/05/20 | 1,293 | 1,317 | 1,284 | 1,301 | 293,900 |
| 2011/05/19 | 1,293 | 1,305 | 1,262 | 1,263 | 173,300 |
| 2011/05/18 | 1,285 | 1,326 | 1,275 | 1,315 | 212,500 |
| 2011/05/17 | 1,240 | 1,263 | 1,237 | 1,248 | 93,900 |
| 2011/05/16 | 1,233 | 1,250 | 1,233 | 1,240 | 130,600 |
| 2011/05/13 | 1,297 | 1,298 | 1,245 | 1,255 | 260,700 |
| 2011/05/12 | 1,310 | 1,315 | 1,298 | 1,301 | 222,000 |
| 2011/05/11 | 1,325 | 1,330 | 1,305 | 1,318 | 497,200 |
| 2011/05/10 | 1,353 | 1,353 | 1,321 | 1,334 | 131,400 |
| 2011/05/09 | 1,348 | 1,350 | 1,328 | 1,332 | 158,900 |
| 2011/05/06 | 1,378 | 1,379 | 1,339 | 1,345 | 215,700 |
| 2011/05/02 | 1,388 | 1,400 | 1,372 | 1,398 | 89,800 |
| 2011/04/28 | 1,378 | 1,387 | 1,361 | 1,381 | 124,300 |
| 2011/04/27 | 1,373 | 1,379 | 1,356 | 1,362 | 75,000 |
| 2011/04/26 | 1,358 | 1,384 | 1,351 | 1,380 | 199,900 |
| 2011/04/25 | 1,348 | 1,381 | 1,347 | 1,365 | 163,700 |
| 2011/04/22 | 1,313 | 1,350 | 1,313 | 1,335 | 96,900 |
| 2011/04/21 | 1,358 | 1,358 | 1,317 | 1,319 | 120,600 |
| 2011/04/20 | 1,330 | 1,346 | 1,325 | 1,338 | 63,000 |
| 2011/04/19 | 1,316 | 1,332 | 1,312 | 1,314 | 79,400 |
| 2011/04/18 | 1,312 | 1,338 | 1,312 | 1,321 | 137,800 |
| 2011/04/15 | 1,318 | 1,346 | 1,311 | 1,311 | 188,800 |
| 2011/04/14 | 1,324 | 1,345 | 1,312 | 1,338 | 261,100 |
| 2011/04/13 | 1,335 | 1,355 | 1,316 | 1,338 | 177,900 |
| 2011/04/12 | 1,356 | 1,364 | 1,342 | 1,346 | 119,200 |
| 2011/04/11 | 1,373 | 1,402 | 1,359 | 1,382 | 173,700 |
| 2011/04/08 | 1,347 | 1,404 | 1,347 | 1,386 | 177,300 |
| 2011/04/07 | 1,358 | 1,377 | 1,328 | 1,370 | 269,800 |
| 2011/04/06 | 1,405 | 1,406 | 1,355 | 1,358 | 249,000 |
| 2011/04/05 | 1,417 | 1,423 | 1,371 | 1,410 | 170,500 |
| 2011/04/04 | 1,461 | 1,471 | 1,414 | 1,415 | 171,500 |
| 2011/04/01 | 1,460 | 1,497 | 1,452 | 1,471 | 229,000 |
| 2011/03/31 | 1,477 | 1,488 | 1,451 | 1,484 | 235,800 |
| 2011/03/30 | 1,410 | 1,448 | 1,395 | 1,447 | 226,500 |
| 2011/03/29 | 1,364 | 1,429 | 1,354 | 1,419 | 306,700 |
| 2011/03/28 | 1,377 | 1,396 | 1,377 | 1,395 | 526,700 |
| 2011/03/25 | 1,368 | 1,380 | 1,352 | 1,365 | 202,500 |
| 2011/03/24 | 1,369 | 1,383 | 1,338 | 1,350 | 165,600 |
| 2011/03/23 | 1,370 | 1,386 | 1,306 | 1,357 | 322,100 |
| 2011/03/22 | 1,310 | 1,357 | 1,291 | 1,345 | 409,200 |
| 2011/03/18 | 1,200 | 1,255 | 1,186 | 1,250 | 526,300 |
| 2011/03/17 | 1,130 | 1,217 | 1,118 | 1,179 | 420,400 |
| 2011/03/16 | 1,103 | 1,226 | 1,103 | 1,210 | 540,900 |
| 2011/03/15 | 1,249 | 1,250 | 1,029 | 1,126 | 579,500 |
| 2011/03/14 | 1,266 | 1,386 | 1,266 | 1,329 | 520,600 |
| 2011/03/11 | 1,519 | 1,533 | 1,509 | 1,516 | 400,700 |
| 2011/03/10 | 1,585 | 1,585 | 1,543 | 1,550 | 304,700 |
| 2011/03/09 | 1,600 | 1,610 | 1,576 | 1,581 | 251,400 |
| 2011/03/08 | 1,603 | 1,605 | 1,567 | 1,580 | 329,100 |
| 2011/03/07 | 1,636 | 1,639 | 1,585 | 1,598 | 504,800 |
| 2011/03/04 | 1,683 | 1,684 | 1,613 | 1,626 | 494,800 |
| 2011/03/03 | 1,707 | 1,717 | 1,666 | 1,674 | 423,300 |
| 2011/03/02 | 1,745 | 1,746 | 1,702 | 1,704 | 255,300 |
| 2011/03/01 | 1,763 | 1,781 | 1,757 | 1,769 | 77,200 |
| 2011/02/28 | 1,770 | 1,778 | 1,734 | 1,769 | 159,000 |
| 2011/02/25 | 1,745 | 1,773 | 1,740 | 1,768 | 113,100 |
| 2011/02/24 | 1,789 | 1,789 | 1,750 | 1,762 | 157,800 |
| 2011/02/23 | 1,740 | 1,808 | 1,735 | 1,790 | 191,300 |
| 2011/02/22 | 1,797 | 1,797 | 1,756 | 1,759 | 104,600 |
| 2011/02/21 | 1,819 | 1,824 | 1,781 | 1,800 | 116,900 |
| 2011/02/18 | 1,841 | 1,842 | 1,812 | 1,818 | 159,700 |
| 2011/02/17 | 1,793 | 1,871 | 1,792 | 1,846 | 387,200 |
| 2011/02/16 | 1,783 | 1,794 | 1,775 | 1,789 | 123,200 |
| 2011/02/15 | 1,775 | 1,792 | 1,773 | 1,780 | 100,700 |
| 2011/02/14 | 1,765 | 1,776 | 1,763 | 1,770 | 89,000 |
| 2011/02/10 | 1,749 | 1,765 | 1,746 | 1,760 | 104,400 |
| 2011/02/09 | 1,758 | 1,774 | 1,751 | 1,765 | 148,700 |
| 2011/02/08 | 1,790 | 1,790 | 1,766 | 1,769 | 130,400 |
| 2011/02/07 | 1,780 | 1,797 | 1,769 | 1,781 | 162,900 |
| 2011/02/04 | 1,755 | 1,776 | 1,744 | 1,760 | 176,600 |
| 2011/02/03 | 1,761 | 1,777 | 1,739 | 1,744 | 208,500 |
| 2011/02/02 | 1,736 | 1,780 | 1,736 | 1,747 | 172,300 |
| 2011/02/01 | 1,720 | 1,754 | 1,702 | 1,735 | 213,500 |
| 2011/01/31 | 1,710 | 1,718 | 1,670 | 1,700 | 175,600 |
| 2011/01/28 | 1,751 | 1,751 | 1,722 | 1,735 | 97,100 |
| 2011/01/27 | 1,765 | 1,779 | 1,756 | 1,764 | 94,000 |
| 2011/01/26 | 1,743 | 1,777 | 1,731 | 1,765 | 116,900 |
| 2011/01/25 | 1,739 | 1,767 | 1,735 | 1,744 | 125,600 |
| 2011/01/24 | 1,742 | 1,742 | 1,708 | 1,726 | 94,400 |
| 2011/01/21 | 1,775 | 1,790 | 1,700 | 1,717 | 210,600 |
| 2011/01/20 | 1,785 | 1,797 | 1,774 | 1,786 | 162,700 |
| 2011/01/19 | 1,783 | 1,789 | 1,773 | 1,784 | 107,600 |
| 2011/01/18 | 1,787 | 1,795 | 1,771 | 1,782 | 123,200 |
| 2011/01/17 | 1,785 | 1,808 | 1,781 | 1,800 | 215,300 |
| 2011/01/14 | 1,755 | 1,774 | 1,755 | 1,769 | 133,000 |
| 2011/01/13 | 1,773 | 1,788 | 1,742 | 1,752 | 158,100 |
| 2011/01/12 | 1,750 | 1,782 | 1,747 | 1,765 | 284,600 |
| 2011/01/11 | 1,707 | 1,738 | 1,706 | 1,736 | 198,800 |
| 2011/01/07 | 1,681 | 1,709 | 1,681 | 1,695 | 236,600 |
| 2011/01/06 | 1,620 | 1,679 | 1,613 | 1,669 | 259,400 |
| 2011/01/05 | 1,615 | 1,631 | 1,593 | 1,597 | 317,300 |
| 2011/01/04 | 1,645 | 1,650 | 1,607 | 1,610 | 281,600 |