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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,577 | 1,609 | 1,577 | 1,608 | 165,900 |
| 2013/12/27 | 1,532 | 1,577 | 1,532 | 1,577 | 152,500 |
| 2013/12/26 | 1,527 | 1,534 | 1,521 | 1,532 | 92,200 |
| 2013/12/25 | 1,517 | 1,517 | 1,508 | 1,515 | 104,500 |
| 2013/12/24 | 1,530 | 1,539 | 1,512 | 1,515 | 108,100 |
| 2013/12/20 | 1,530 | 1,541 | 1,522 | 1,529 | 72,200 |
| 2013/12/19 | 1,530 | 1,544 | 1,530 | 1,538 | 187,400 |
| 2013/12/18 | 1,513 | 1,523 | 1,511 | 1,523 | 81,900 |
| 2013/12/17 | 1,518 | 1,524 | 1,512 | 1,517 | 77,000 |
| 2013/12/16 | 1,519 | 1,526 | 1,514 | 1,515 | 86,800 |
| 2013/12/13 | 1,520 | 1,526 | 1,511 | 1,519 | 110,800 |
| 2013/12/12 | 1,522 | 1,528 | 1,508 | 1,522 | 132,100 |
| 2013/12/11 | 1,528 | 1,536 | 1,524 | 1,526 | 116,500 |
| 2013/12/10 | 1,529 | 1,529 | 1,522 | 1,527 | 102,800 |
| 2013/12/09 | 1,512 | 1,522 | 1,510 | 1,521 | 91,800 |
| 2013/12/06 | 1,515 | 1,525 | 1,503 | 1,505 | 117,800 |
| 2013/12/05 | 1,518 | 1,524 | 1,508 | 1,511 | 73,700 |
| 2013/12/04 | 1,511 | 1,529 | 1,506 | 1,520 | 113,600 |
| 2013/12/03 | 1,540 | 1,540 | 1,515 | 1,520 | 105,800 |
| 2013/12/02 | 1,508 | 1,536 | 1,508 | 1,529 | 165,500 |
| 2013/11/29 | 1,510 | 1,517 | 1,504 | 1,507 | 112,400 |
| 2013/11/28 | 1,514 | 1,524 | 1,504 | 1,506 | 80,600 |
| 2013/11/27 | 1,502 | 1,520 | 1,502 | 1,514 | 70,000 |
| 2013/11/26 | 1,518 | 1,526 | 1,502 | 1,503 | 134,000 |
| 2013/11/25 | 1,526 | 1,530 | 1,511 | 1,517 | 118,600 |
| 2013/11/22 | 1,510 | 1,518 | 1,501 | 1,511 | 115,800 |
| 2013/11/21 | 1,502 | 1,512 | 1,501 | 1,508 | 126,900 |
| 2013/11/20 | 1,512 | 1,519 | 1,501 | 1,502 | 107,500 |
| 2013/11/19 | 1,530 | 1,534 | 1,508 | 1,511 | 122,800 |
| 2013/11/18 | 1,535 | 1,539 | 1,525 | 1,531 | 77,800 |
| 2013/11/15 | 1,527 | 1,535 | 1,515 | 1,523 | 111,700 |
| 2013/11/14 | 1,519 | 1,535 | 1,508 | 1,520 | 83,400 |
| 2013/11/13 | 1,517 | 1,517 | 1,505 | 1,508 | 78,200 |
| 2013/11/12 | 1,511 | 1,523 | 1,501 | 1,517 | 85,100 |
| 2013/11/11 | 1,529 | 1,530 | 1,505 | 1,513 | 70,800 |
| 2013/11/08 | 1,500 | 1,513 | 1,486 | 1,510 | 102,500 |
| 2013/11/07 | 1,530 | 1,538 | 1,501 | 1,505 | 171,600 |
| 2013/11/06 | 1,522 | 1,535 | 1,512 | 1,531 | 123,800 |
| 2013/11/05 | 1,600 | 1,609 | 1,510 | 1,515 | 379,800 |
| 2013/11/01 | 1,605 | 1,618 | 1,577 | 1,591 | 119,100 |
| 2013/10/31 | 1,620 | 1,639 | 1,603 | 1,608 | 145,900 |
| 2013/10/30 | 1,637 | 1,637 | 1,611 | 1,611 | 126,000 |
| 2013/10/29 | 1,649 | 1,649 | 1,616 | 1,638 | 105,800 |
| 2013/10/28 | 1,645 | 1,650 | 1,632 | 1,645 | 80,900 |
| 2013/10/25 | 1,658 | 1,667 | 1,634 | 1,637 | 193,000 |
| 2013/10/24 | 1,612 | 1,650 | 1,611 | 1,647 | 132,100 |
| 2013/10/23 | 1,649 | 1,670 | 1,640 | 1,648 | 224,400 |
| 2013/10/22 | 1,643 | 1,649 | 1,631 | 1,639 | 106,300 |
| 2013/10/21 | 1,630 | 1,655 | 1,630 | 1,643 | 94,800 |
| 2013/10/18 | 1,648 | 1,648 | 1,631 | 1,633 | 113,900 |
| 2013/10/17 | 1,623 | 1,658 | 1,622 | 1,648 | 208,900 |
| 2013/10/16 | 1,598 | 1,623 | 1,593 | 1,613 | 96,500 |
| 2013/10/15 | 1,617 | 1,617 | 1,595 | 1,604 | 83,600 |
| 2013/10/11 | 1,620 | 1,638 | 1,610 | 1,623 | 178,600 |
| 2013/10/10 | 1,560 | 1,621 | 1,548 | 1,617 | 335,700 |
| 2013/10/09 | 1,532 | 1,557 | 1,515 | 1,552 | 94,300 |
| 2013/10/08 | 1,519 | 1,538 | 1,504 | 1,533 | 81,100 |
| 2013/10/07 | 1,533 | 1,561 | 1,511 | 1,518 | 125,400 |
| 2013/10/04 | 1,505 | 1,538 | 1,492 | 1,531 | 132,200 |
| 2013/10/03 | 1,522 | 1,525 | 1,506 | 1,517 | 103,400 |
| 2013/10/02 | 1,548 | 1,566 | 1,526 | 1,528 | 110,800 |
| 2013/10/01 | 1,571 | 1,593 | 1,553 | 1,556 | 174,200 |
| 2013/09/30 | 1,592 | 1,598 | 1,556 | 1,567 | 148,900 |
| 2013/09/27 | 1,569 | 1,598 | 1,555 | 1,593 | 143,700 |
| 2013/09/26 | 1,533 | 1,570 | 1,530 | 1,570 | 91,000 |
| 2013/09/25 | 1,539 | 1,552 | 1,532 | 1,547 | 121,300 |
| 2013/09/24 | 1,521 | 1,538 | 1,512 | 1,534 | 61,300 |
| 2013/09/20 | 1,535 | 1,538 | 1,520 | 1,524 | 106,000 |
| 2013/09/19 | 1,547 | 1,547 | 1,525 | 1,531 | 74,400 |
| 2013/09/18 | 1,533 | 1,540 | 1,526 | 1,533 | 52,400 |
| 2013/09/17 | 1,528 | 1,549 | 1,528 | 1,533 | 81,600 |
| 2013/09/13 | 1,527 | 1,543 | 1,526 | 1,530 | 90,500 |
| 2013/09/12 | 1,499 | 1,545 | 1,496 | 1,544 | 216,700 |
| 2013/09/11 | 1,496 | 1,499 | 1,486 | 1,493 | 84,200 |
| 2013/09/10 | 1,497 | 1,506 | 1,484 | 1,499 | 79,700 |
| 2013/09/09 | 1,485 | 1,507 | 1,483 | 1,501 | 133,000 |
| 2013/09/06 | 1,450 | 1,473 | 1,446 | 1,468 | 116,100 |
| 2013/09/05 | 1,457 | 1,459 | 1,442 | 1,449 | 50,700 |
| 2013/09/04 | 1,433 | 1,454 | 1,429 | 1,453 | 64,000 |
| 2013/09/03 | 1,439 | 1,459 | 1,434 | 1,444 | 106,400 |
| 2013/09/02 | 1,434 | 1,435 | 1,413 | 1,422 | 63,800 |
| 2013/08/30 | 1,437 | 1,452 | 1,416 | 1,418 | 83,400 |
| 2013/08/29 | 1,435 | 1,448 | 1,433 | 1,435 | 38,500 |
| 2013/08/28 | 1,426 | 1,449 | 1,424 | 1,444 | 82,300 |
| 2013/08/27 | 1,454 | 1,477 | 1,438 | 1,456 | 83,800 |
| 2013/08/26 | 1,460 | 1,468 | 1,442 | 1,453 | 66,700 |
| 2013/08/23 | 1,483 | 1,483 | 1,451 | 1,459 | 85,300 |
| 2013/08/22 | 1,438 | 1,467 | 1,435 | 1,465 | 107,200 |
| 2013/08/21 | 1,448 | 1,455 | 1,422 | 1,438 | 108,000 |
| 2013/08/20 | 1,443 | 1,460 | 1,443 | 1,447 | 53,300 |
| 2013/08/19 | 1,454 | 1,466 | 1,438 | 1,455 | 85,900 |
| 2013/08/16 | 1,488 | 1,498 | 1,445 | 1,453 | 161,700 |
| 2013/08/15 | 1,519 | 1,519 | 1,490 | 1,491 | 123,800 |
| 2013/08/14 | 1,536 | 1,538 | 1,501 | 1,523 | 76,400 |
| 2013/08/13 | 1,490 | 1,528 | 1,490 | 1,527 | 107,400 |
| 2013/08/12 | 1,471 | 1,514 | 1,465 | 1,500 | 124,000 |
| 2013/08/09 | 1,539 | 1,540 | 1,496 | 1,507 | 154,600 |
| 2013/08/08 | 1,549 | 1,581 | 1,539 | 1,541 | 238,700 |
| 2013/08/07 | 1,556 | 1,559 | 1,531 | 1,537 | 164,300 |
| 2013/08/06 | 1,553 | 1,566 | 1,532 | 1,556 | 138,000 |
| 2013/08/05 | 1,527 | 1,590 | 1,525 | 1,569 | 477,700 |
| 2013/08/02 | 1,537 | 1,541 | 1,512 | 1,520 | 251,300 |
| 2013/08/01 | 1,520 | 1,541 | 1,509 | 1,533 | 298,800 |
| 2013/07/31 | 1,514 | 1,580 | 1,510 | 1,531 | 758,200 |
| 2013/07/30 | 1,487 | 1,516 | 1,469 | 1,495 | 408,600 |
| 2013/07/29 | 1,550 | 1,573 | 1,500 | 1,519 | 886,200 |
| 2013/07/26 | 1,445 | 1,446 | 1,415 | 1,424 | 173,600 |
| 2013/07/25 | 1,471 | 1,472 | 1,439 | 1,447 | 201,800 |
| 2013/07/24 | 1,439 | 1,470 | 1,428 | 1,466 | 276,400 |
| 2013/07/23 | 1,428 | 1,435 | 1,421 | 1,433 | 127,700 |
| 2013/07/22 | 1,443 | 1,452 | 1,413 | 1,424 | 173,100 |
| 2013/07/19 | 1,468 | 1,469 | 1,410 | 1,418 | 266,600 |
| 2013/07/18 | 1,448 | 1,470 | 1,437 | 1,453 | 267,900 |
| 2013/07/17 | 1,383 | 1,454 | 1,380 | 1,434 | 359,700 |
| 2013/07/16 | 1,395 | 1,396 | 1,380 | 1,381 | 117,100 |
| 2013/07/12 | 1,385 | 1,389 | 1,377 | 1,383 | 135,100 |
| 2013/07/11 | 1,394 | 1,403 | 1,381 | 1,392 | 125,900 |
| 2013/07/10 | 1,402 | 1,412 | 1,390 | 1,398 | 92,800 |
| 2013/07/09 | 1,395 | 1,413 | 1,382 | 1,409 | 182,600 |
| 2013/07/08 | 1,400 | 1,416 | 1,392 | 1,392 | 219,200 |
| 2013/07/05 | 1,382 | 1,391 | 1,371 | 1,388 | 154,100 |
| 2013/07/04 | 1,376 | 1,395 | 1,367 | 1,378 | 164,000 |
| 2013/07/03 | 1,389 | 1,402 | 1,372 | 1,378 | 288,700 |
| 2013/07/02 | 1,380 | 1,388 | 1,369 | 1,385 | 212,800 |
| 2013/07/01 | 1,373 | 1,380 | 1,347 | 1,380 | 173,200 |
| 2013/06/28 | 1,351 | 1,359 | 1,339 | 1,359 | 242,600 |
| 2013/06/27 | 1,311 | 1,343 | 1,295 | 1,342 | 267,300 |
| 2013/06/26 | 1,325 | 1,328 | 1,293 | 1,295 | 315,200 |
| 2013/06/25 | 1,328 | 1,339 | 1,311 | 1,325 | 256,600 |
| 2013/06/24 | 1,332 | 1,343 | 1,310 | 1,313 | 216,000 |
| 2013/06/21 | 1,310 | 1,317 | 1,289 | 1,314 | 394,800 |
| 2013/06/20 | 1,345 | 1,347 | 1,321 | 1,323 | 255,500 |
| 2013/06/19 | 1,345 | 1,361 | 1,332 | 1,351 | 185,000 |
| 2013/06/18 | 1,344 | 1,355 | 1,316 | 1,337 | 263,300 |
| 2013/06/17 | 1,311 | 1,352 | 1,308 | 1,343 | 210,600 |
| 2013/06/14 | 1,352 | 1,363 | 1,320 | 1,320 | 354,800 |
| 2013/06/13 | 1,384 | 1,384 | 1,335 | 1,336 | 221,200 |
| 2013/06/12 | 1,380 | 1,396 | 1,361 | 1,384 | 131,600 |
| 2013/06/11 | 1,410 | 1,442 | 1,386 | 1,388 | 235,800 |
| 2013/06/10 | 1,392 | 1,413 | 1,384 | 1,410 | 173,500 |
| 2013/06/07 | 1,367 | 1,381 | 1,321 | 1,356 | 347,600 |
| 2013/06/06 | 1,433 | 1,443 | 1,392 | 1,396 | 352,600 |
| 2013/06/05 | 1,486 | 1,533 | 1,463 | 1,476 | 189,300 |
| 2013/06/04 | 1,452 | 1,505 | 1,440 | 1,498 | 211,800 |
| 2013/06/03 | 1,500 | 1,525 | 1,465 | 1,466 | 241,200 |
| 2013/05/31 | 1,505 | 1,532 | 1,505 | 1,516 | 160,500 |
| 2013/05/30 | 1,515 | 1,536 | 1,492 | 1,499 | 171,200 |
| 2013/05/29 | 1,559 | 1,564 | 1,537 | 1,549 | 159,600 |
| 2013/05/28 | 1,508 | 1,561 | 1,508 | 1,542 | 197,600 |
| 2013/05/27 | 1,555 | 1,560 | 1,508 | 1,520 | 240,200 |
| 2013/05/24 | 1,572 | 1,613 | 1,546 | 1,589 | 331,900 |
| 2013/05/23 | 1,664 | 1,690 | 1,574 | 1,590 | 429,400 |
| 2013/05/22 | 1,717 | 1,739 | 1,675 | 1,675 | 291,000 |
| 2013/05/21 | 1,645 | 1,708 | 1,642 | 1,706 | 513,700 |
| 2013/05/20 | 1,629 | 1,650 | 1,613 | 1,645 | 255,500 |
| 2013/05/17 | 1,571 | 1,622 | 1,555 | 1,618 | 273,700 |
| 2013/05/16 | 1,585 | 1,619 | 1,527 | 1,588 | 565,600 |
| 2013/05/15 | 1,660 | 1,683 | 1,629 | 1,647 | 384,400 |
| 2013/05/14 | 1,667 | 1,675 | 1,652 | 1,658 | 208,200 |
| 2013/05/13 | 1,685 | 1,690 | 1,660 | 1,667 | 374,300 |
| 2013/05/10 | 1,624 | 1,677 | 1,624 | 1,673 | 710,000 |
| 2013/05/09 | 1,622 | 1,685 | 1,595 | 1,600 | 1,046,000 |
| 2013/05/08 | 1,569 | 1,585 | 1,559 | 1,575 | 412,000 |
| 2013/05/07 | 1,558 | 1,563 | 1,530 | 1,557 | 377,300 |
| 2013/05/02 | 1,460 | 1,510 | 1,458 | 1,504 | 248,500 |
| 2013/05/01 | 1,480 | 1,482 | 1,460 | 1,462 | 135,000 |
| 2013/04/30 | 1,472 | 1,487 | 1,468 | 1,475 | 145,300 |
| 2013/04/26 | 1,520 | 1,525 | 1,475 | 1,487 | 256,300 |
| 2013/04/25 | 1,517 | 1,526 | 1,507 | 1,525 | 285,900 |
| 2013/04/24 | 1,500 | 1,518 | 1,488 | 1,517 | 253,000 |
| 2013/04/23 | 1,480 | 1,494 | 1,478 | 1,494 | 211,200 |
| 2013/04/22 | 1,450 | 1,471 | 1,443 | 1,462 | 262,500 |
| 2013/04/19 | 1,426 | 1,435 | 1,412 | 1,424 | 145,700 |
| 2013/04/18 | 1,437 | 1,440 | 1,414 | 1,420 | 234,300 |
| 2013/04/17 | 1,435 | 1,455 | 1,434 | 1,444 | 171,300 |
| 2013/04/16 | 1,450 | 1,456 | 1,423 | 1,429 | 235,300 |
| 2013/04/15 | 1,485 | 1,493 | 1,458 | 1,463 | 170,800 |
| 2013/04/12 | 1,492 | 1,509 | 1,475 | 1,485 | 242,100 |
| 2013/04/11 | 1,454 | 1,500 | 1,453 | 1,498 | 316,800 |
| 2013/04/10 | 1,419 | 1,447 | 1,419 | 1,444 | 157,100 |
| 2013/04/09 | 1,440 | 1,443 | 1,417 | 1,419 | 180,300 |
| 2013/04/08 | 1,445 | 1,451 | 1,429 | 1,433 | 143,200 |
| 2013/04/05 | 1,460 | 1,462 | 1,420 | 1,435 | 230,200 |
| 2013/04/04 | 1,432 | 1,453 | 1,406 | 1,433 | 155,700 |
| 2013/04/03 | 1,417 | 1,449 | 1,411 | 1,444 | 175,600 |
| 2013/04/02 | 1,380 | 1,430 | 1,360 | 1,404 | 200,000 |
| 2013/04/01 | 1,450 | 1,450 | 1,406 | 1,406 | 182,800 |
| 2013/03/29 | 1,471 | 1,486 | 1,456 | 1,458 | 170,100 |
| 2013/03/28 | 1,490 | 1,509 | 1,476 | 1,488 | 169,500 |
| 2013/03/27 | 1,464 | 1,500 | 1,457 | 1,497 | 284,300 |
| 2013/03/26 | 1,549 | 1,549 | 1,507 | 1,510 | 516,800 |
| 2013/03/25 | 1,570 | 1,573 | 1,556 | 1,556 | 218,200 |
| 2013/03/22 | 1,584 | 1,584 | 1,554 | 1,558 | 263,800 |
| 2013/03/21 | 1,557 | 1,584 | 1,557 | 1,584 | 336,600 |
| 2013/03/19 | 1,535 | 1,550 | 1,535 | 1,546 | 267,400 |
| 2013/03/18 | 1,504 | 1,529 | 1,500 | 1,527 | 300,600 |
| 2013/03/15 | 1,489 | 1,504 | 1,486 | 1,496 | 291,200 |
| 2013/03/14 | 1,488 | 1,488 | 1,476 | 1,485 | 153,300 |
| 2013/03/13 | 1,471 | 1,480 | 1,470 | 1,479 | 135,900 |
| 2013/03/12 | 1,476 | 1,483 | 1,467 | 1,469 | 201,500 |
| 2013/03/11 | 1,480 | 1,484 | 1,459 | 1,466 | 225,400 |
| 2013/03/08 | 1,450 | 1,459 | 1,440 | 1,457 | 302,400 |
| 2013/03/07 | 1,440 | 1,448 | 1,432 | 1,437 | 177,300 |
| 2013/03/06 | 1,450 | 1,455 | 1,425 | 1,439 | 179,500 |
| 2013/03/05 | 1,426 | 1,451 | 1,426 | 1,434 | 214,000 |
| 2013/03/04 | 1,448 | 1,458 | 1,418 | 1,423 | 288,100 |
| 2013/03/01 | 1,432 | 1,437 | 1,405 | 1,437 | 458,200 |
| 2013/02/28 | 1,493 | 1,496 | 1,444 | 1,455 | 748,700 |
| 2013/02/27 | 1,490 | 1,490 | 1,476 | 1,487 | 507,500 |
| 2013/02/26 | 1,469 | 1,493 | 1,462 | 1,482 | 577,900 |
| 2013/02/25 | 1,455 | 1,484 | 1,442 | 1,471 | 791,000 |
| 2013/02/22 | 1,394 | 1,398 | 1,381 | 1,391 | 196,200 |
| 2013/02/21 | 1,377 | 1,398 | 1,377 | 1,390 | 228,100 |
| 2013/02/20 | 1,378 | 1,380 | 1,368 | 1,371 | 197,100 |
| 2013/02/19 | 1,366 | 1,375 | 1,363 | 1,367 | 201,000 |
| 2013/02/18 | 1,384 | 1,387 | 1,355 | 1,363 | 297,700 |
| 2013/02/15 | 1,379 | 1,382 | 1,350 | 1,377 | 279,900 |
| 2013/02/14 | 1,343 | 1,405 | 1,319 | 1,376 | 464,400 |
| 2013/02/13 | 1,395 | 1,396 | 1,334 | 1,342 | 558,400 |
| 2013/02/12 | 1,438 | 1,439 | 1,394 | 1,394 | 501,200 |
| 2013/02/08 | 1,395 | 1,420 | 1,392 | 1,417 | 416,800 |
| 2013/02/07 | 1,402 | 1,412 | 1,385 | 1,393 | 495,200 |
| 2013/02/06 | 1,428 | 1,436 | 1,394 | 1,401 | 636,200 |
| 2013/02/05 | 1,455 | 1,459 | 1,422 | 1,424 | 642,400 |
| 2013/02/04 | 1,507 | 1,509 | 1,422 | 1,445 | 1,207,000 |
| 2013/02/01 | 1,558 | 1,562 | 1,500 | 1,507 | 919,000 |
| 2013/01/31 | 1,601 | 1,604 | 1,551 | 1,565 | 475,200 |
| 2013/01/30 | 1,598 | 1,611 | 1,595 | 1,601 | 131,400 |
| 2013/01/29 | 1,604 | 1,617 | 1,590 | 1,594 | 220,400 |
| 2013/01/28 | 1,589 | 1,622 | 1,586 | 1,603 | 309,100 |
| 2013/01/25 | 1,566 | 1,583 | 1,558 | 1,572 | 236,500 |
| 2013/01/24 | 1,567 | 1,575 | 1,550 | 1,557 | 270,500 |
| 2013/01/23 | 1,595 | 1,600 | 1,569 | 1,573 | 233,000 |
| 2013/01/22 | 1,625 | 1,628 | 1,594 | 1,602 | 200,800 |
| 2013/01/21 | 1,652 | 1,658 | 1,616 | 1,624 | 212,500 |
| 2013/01/18 | 1,610 | 1,640 | 1,605 | 1,639 | 296,400 |
| 2013/01/17 | 1,581 | 1,617 | 1,578 | 1,589 | 238,800 |
| 2013/01/16 | 1,601 | 1,601 | 1,572 | 1,578 | 173,400 |
| 2013/01/15 | 1,587 | 1,602 | 1,576 | 1,591 | 332,100 |
| 2013/01/11 | 1,618 | 1,626 | 1,562 | 1,569 | 547,900 |
| 2013/01/10 | 1,628 | 1,631 | 1,610 | 1,613 | 293,700 |
| 2013/01/09 | 1,633 | 1,647 | 1,616 | 1,634 | 223,600 |
| 2013/01/08 | 1,610 | 1,647 | 1,602 | 1,632 | 383,900 |
| 2013/01/07 | 1,660 | 1,663 | 1,602 | 1,614 | 428,900 |
| 2013/01/04 | 1,695 | 1,700 | 1,663 | 1,669 | 283,700 |