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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,423 | 1,435 | 1,415 | 1,431 | 68,800 |
| 2014/12/29 | 1,414 | 1,423 | 1,401 | 1,416 | 99,000 |
| 2014/12/26 | 1,400 | 1,402 | 1,386 | 1,399 | 59,200 |
| 2014/12/25 | 1,400 | 1,400 | 1,380 | 1,386 | 39,300 |
| 2014/12/24 | 1,379 | 1,397 | 1,376 | 1,394 | 90,300 |
| 2014/12/22 | 1,380 | 1,388 | 1,372 | 1,379 | 38,700 |
| 2014/12/19 | 1,385 | 1,392 | 1,375 | 1,383 | 38,900 |
| 2014/12/18 | 1,351 | 1,383 | 1,349 | 1,380 | 75,500 |
| 2014/12/17 | 1,325 | 1,339 | 1,322 | 1,333 | 85,200 |
| 2014/12/16 | 1,366 | 1,367 | 1,317 | 1,337 | 141,000 |
| 2014/12/15 | 1,385 | 1,385 | 1,369 | 1,369 | 55,600 |
| 2014/12/12 | 1,385 | 1,395 | 1,382 | 1,385 | 102,200 |
| 2014/12/11 | 1,400 | 1,404 | 1,390 | 1,390 | 52,800 |
| 2014/12/10 | 1,402 | 1,412 | 1,398 | 1,404 | 66,700 |
| 2014/12/09 | 1,424 | 1,424 | 1,403 | 1,406 | 49,800 |
| 2014/12/08 | 1,422 | 1,428 | 1,414 | 1,416 | 57,700 |
| 2014/12/05 | 1,439 | 1,439 | 1,411 | 1,415 | 85,800 |
| 2014/12/04 | 1,440 | 1,444 | 1,433 | 1,439 | 51,300 |
| 2014/12/03 | 1,444 | 1,444 | 1,425 | 1,438 | 50,800 |
| 2014/12/02 | 1,423 | 1,434 | 1,415 | 1,433 | 49,100 |
| 2014/12/01 | 1,417 | 1,423 | 1,410 | 1,423 | 45,200 |
| 2014/11/28 | 1,418 | 1,430 | 1,411 | 1,417 | 30,400 |
| 2014/11/27 | 1,420 | 1,427 | 1,412 | 1,416 | 58,700 |
| 2014/11/26 | 1,412 | 1,420 | 1,412 | 1,415 | 40,600 |
| 2014/11/25 | 1,429 | 1,429 | 1,409 | 1,414 | 59,800 |
| 2014/11/21 | 1,404 | 1,421 | 1,403 | 1,416 | 37,400 |
| 2014/11/20 | 1,417 | 1,421 | 1,402 | 1,402 | 63,500 |
| 2014/11/19 | 1,445 | 1,447 | 1,413 | 1,416 | 87,000 |
| 2014/11/18 | 1,475 | 1,477 | 1,424 | 1,446 | 128,200 |
| 2014/11/17 | 1,498 | 1,498 | 1,454 | 1,458 | 45,900 |
| 2014/11/14 | 1,485 | 1,500 | 1,483 | 1,498 | 110,100 |
| 2014/11/13 | 1,476 | 1,478 | 1,459 | 1,477 | 45,500 |
| 2014/11/12 | 1,479 | 1,495 | 1,475 | 1,479 | 82,000 |
| 2014/11/11 | 1,478 | 1,480 | 1,458 | 1,471 | 68,100 |
| 2014/11/10 | 1,471 | 1,479 | 1,466 | 1,478 | 26,000 |
| 2014/11/07 | 1,469 | 1,483 | 1,458 | 1,471 | 48,600 |
| 2014/11/06 | 1,480 | 1,485 | 1,452 | 1,457 | 59,800 |
| 2014/11/05 | 1,415 | 1,478 | 1,415 | 1,472 | 137,200 |
| 2014/11/04 | 1,450 | 1,455 | 1,406 | 1,412 | 167,700 |
| 2014/10/31 | 1,436 | 1,441 | 1,406 | 1,438 | 109,700 |
| 2014/10/30 | 1,430 | 1,448 | 1,400 | 1,414 | 183,100 |
| 2014/10/29 | 1,401 | 1,417 | 1,393 | 1,404 | 70,800 |
| 2014/10/28 | 1,401 | 1,402 | 1,381 | 1,381 | 41,200 |
| 2014/10/27 | 1,410 | 1,410 | 1,396 | 1,400 | 22,100 |
| 2014/10/24 | 1,422 | 1,422 | 1,390 | 1,396 | 48,100 |
| 2014/10/23 | 1,400 | 1,408 | 1,396 | 1,397 | 33,200 |
| 2014/10/22 | 1,385 | 1,402 | 1,378 | 1,400 | 29,200 |
| 2014/10/21 | 1,378 | 1,383 | 1,365 | 1,372 | 41,200 |
| 2014/10/20 | 1,373 | 1,388 | 1,369 | 1,387 | 38,800 |
| 2014/10/17 | 1,395 | 1,401 | 1,351 | 1,351 | 70,100 |
| 2014/10/16 | 1,407 | 1,413 | 1,387 | 1,390 | 81,900 |
| 2014/10/15 | 1,409 | 1,442 | 1,409 | 1,441 | 75,400 |
| 2014/10/14 | 1,401 | 1,418 | 1,397 | 1,414 | 81,300 |
| 2014/10/10 | 1,408 | 1,421 | 1,405 | 1,411 | 90,800 |
| 2014/10/09 | 1,432 | 1,435 | 1,421 | 1,428 | 49,100 |
| 2014/10/08 | 1,417 | 1,438 | 1,414 | 1,432 | 62,700 |
| 2014/10/07 | 1,445 | 1,454 | 1,434 | 1,437 | 46,500 |
| 2014/10/06 | 1,439 | 1,442 | 1,420 | 1,439 | 30,900 |
| 2014/10/03 | 1,406 | 1,423 | 1,401 | 1,409 | 50,900 |
| 2014/10/02 | 1,430 | 1,437 | 1,414 | 1,416 | 77,600 |
| 2014/10/01 | 1,473 | 1,473 | 1,452 | 1,453 | 37,100 |
| 2014/09/30 | 1,480 | 1,482 | 1,452 | 1,464 | 48,200 |
| 2014/09/29 | 1,495 | 1,497 | 1,484 | 1,488 | 29,800 |
| 2014/09/26 | 1,481 | 1,503 | 1,480 | 1,497 | 39,400 |
| 2014/09/25 | 1,495 | 1,508 | 1,484 | 1,490 | 105,300 |
| 2014/09/24 | 1,480 | 1,494 | 1,475 | 1,491 | 47,600 |
| 2014/09/22 | 1,499 | 1,509 | 1,496 | 1,506 | 38,800 |
| 2014/09/19 | 1,493 | 1,507 | 1,492 | 1,499 | 152,700 |
| 2014/09/18 | 1,485 | 1,492 | 1,479 | 1,491 | 50,800 |
| 2014/09/17 | 1,486 | 1,493 | 1,477 | 1,485 | 45,100 |
| 2014/09/16 | 1,467 | 1,488 | 1,461 | 1,486 | 63,300 |
| 2014/09/12 | 1,481 | 1,492 | 1,465 | 1,467 | 90,100 |
| 2014/09/11 | 1,449 | 1,498 | 1,445 | 1,493 | 191,200 |
| 2014/09/10 | 1,428 | 1,444 | 1,423 | 1,444 | 50,700 |
| 2014/09/09 | 1,440 | 1,443 | 1,428 | 1,428 | 44,400 |
| 2014/09/08 | 1,425 | 1,440 | 1,425 | 1,433 | 54,300 |
| 2014/09/05 | 1,420 | 1,425 | 1,416 | 1,420 | 29,100 |
| 2014/09/04 | 1,422 | 1,425 | 1,406 | 1,413 | 50,600 |
| 2014/09/03 | 1,421 | 1,425 | 1,411 | 1,413 | 32,700 |
| 2014/09/02 | 1,407 | 1,423 | 1,403 | 1,417 | 48,700 |
| 2014/09/01 | 1,407 | 1,424 | 1,401 | 1,408 | 41,500 |
| 2014/08/29 | 1,395 | 1,420 | 1,394 | 1,415 | 61,900 |
| 2014/08/28 | 1,411 | 1,413 | 1,399 | 1,405 | 80,600 |
| 2014/08/27 | 1,425 | 1,431 | 1,408 | 1,423 | 30,200 |
| 2014/08/26 | 1,437 | 1,437 | 1,415 | 1,417 | 43,800 |
| 2014/08/25 | 1,421 | 1,439 | 1,418 | 1,436 | 31,600 |
| 2014/08/22 | 1,440 | 1,440 | 1,416 | 1,419 | 83,600 |
| 2014/08/21 | 1,432 | 1,440 | 1,419 | 1,435 | 98,000 |
| 2014/08/20 | 1,430 | 1,444 | 1,420 | 1,434 | 108,300 |
| 2014/08/19 | 1,428 | 1,435 | 1,423 | 1,433 | 56,900 |
| 2014/08/18 | 1,400 | 1,440 | 1,396 | 1,427 | 158,900 |
| 2014/08/15 | 1,397 | 1,407 | 1,395 | 1,400 | 103,100 |
| 2014/08/14 | 1,400 | 1,410 | 1,399 | 1,401 | 92,100 |
| 2014/08/13 | 1,400 | 1,410 | 1,391 | 1,394 | 103,500 |
| 2014/08/12 | 1,400 | 1,418 | 1,393 | 1,411 | 88,100 |
| 2014/08/11 | 1,399 | 1,404 | 1,387 | 1,400 | 118,300 |
| 2014/08/08 | 1,400 | 1,412 | 1,377 | 1,385 | 98,300 |
| 2014/08/07 | 1,398 | 1,419 | 1,397 | 1,404 | 128,300 |
| 2014/08/06 | 1,400 | 1,410 | 1,392 | 1,395 | 152,000 |
| 2014/08/05 | 1,430 | 1,442 | 1,428 | 1,430 | 53,800 |
| 2014/08/04 | 1,406 | 1,450 | 1,406 | 1,429 | 110,200 |
| 2014/08/01 | 1,450 | 1,450 | 1,410 | 1,419 | 83,400 |
| 2014/07/31 | 1,456 | 1,468 | 1,446 | 1,451 | 59,400 |
| 2014/07/30 | 1,461 | 1,471 | 1,456 | 1,458 | 31,800 |
| 2014/07/29 | 1,460 | 1,474 | 1,459 | 1,470 | 31,600 |
| 2014/07/28 | 1,452 | 1,473 | 1,452 | 1,468 | 55,200 |
| 2014/07/25 | 1,470 | 1,475 | 1,460 | 1,464 | 58,900 |
| 2014/07/24 | 1,468 | 1,477 | 1,466 | 1,469 | 44,900 |
| 2014/07/23 | 1,484 | 1,489 | 1,476 | 1,482 | 41,900 |
| 2014/07/22 | 1,460 | 1,484 | 1,460 | 1,478 | 60,500 |
| 2014/07/18 | 1,440 | 1,465 | 1,435 | 1,463 | 47,500 |
| 2014/07/17 | 1,470 | 1,481 | 1,462 | 1,469 | 69,400 |
| 2014/07/16 | 1,473 | 1,493 | 1,471 | 1,479 | 54,800 |
| 2014/07/15 | 1,497 | 1,498 | 1,478 | 1,485 | 58,300 |
| 2014/07/14 | 1,463 | 1,487 | 1,460 | 1,480 | 80,000 |
| 2014/07/11 | 1,480 | 1,480 | 1,462 | 1,472 | 67,600 |
| 2014/07/10 | 1,508 | 1,508 | 1,481 | 1,481 | 110,800 |
| 2014/07/09 | 1,502 | 1,516 | 1,494 | 1,508 | 114,200 |
| 2014/07/08 | 1,500 | 1,540 | 1,496 | 1,529 | 395,400 |
| 2014/07/07 | 1,493 | 1,506 | 1,484 | 1,487 | 133,700 |
| 2014/07/04 | 1,503 | 1,510 | 1,491 | 1,499 | 181,200 |
| 2014/07/03 | 1,495 | 1,515 | 1,486 | 1,506 | 215,500 |
| 2014/07/02 | 1,472 | 1,500 | 1,470 | 1,495 | 225,700 |
| 2014/07/01 | 1,415 | 1,498 | 1,412 | 1,483 | 650,100 |
| 2014/06/30 | 1,364 | 1,409 | 1,361 | 1,404 | 158,200 |
| 2014/06/27 | 1,361 | 1,376 | 1,341 | 1,359 | 119,400 |
| 2014/06/26 | 1,370 | 1,384 | 1,368 | 1,373 | 76,900 |
| 2014/06/25 | 1,394 | 1,394 | 1,369 | 1,370 | 61,300 |
| 2014/06/24 | 1,386 | 1,395 | 1,372 | 1,385 | 112,300 |
| 2014/06/23 | 1,389 | 1,400 | 1,378 | 1,393 | 84,400 |
| 2014/06/20 | 1,380 | 1,390 | 1,347 | 1,390 | 276,000 |
| 2014/06/19 | 1,366 | 1,384 | 1,350 | 1,377 | 167,500 |
| 2014/06/18 | 1,360 | 1,372 | 1,353 | 1,366 | 76,400 |
| 2014/06/17 | 1,339 | 1,363 | 1,339 | 1,357 | 149,200 |
| 2014/06/16 | 1,333 | 1,343 | 1,329 | 1,337 | 73,800 |
| 2014/06/13 | 1,342 | 1,342 | 1,327 | 1,337 | 113,000 |
| 2014/06/12 | 1,323 | 1,337 | 1,317 | 1,329 | 64,800 |
| 2014/06/11 | 1,331 | 1,344 | 1,327 | 1,333 | 106,300 |
| 2014/06/10 | 1,341 | 1,342 | 1,313 | 1,328 | 169,700 |
| 2014/06/09 | 1,327 | 1,349 | 1,325 | 1,341 | 208,500 |
| 2014/06/06 | 1,309 | 1,326 | 1,302 | 1,322 | 159,500 |
| 2014/06/05 | 1,294 | 1,314 | 1,293 | 1,303 | 154,800 |
| 2014/06/04 | 1,270 | 1,294 | 1,266 | 1,289 | 161,400 |
| 2014/06/03 | 1,300 | 1,304 | 1,288 | 1,289 | 131,300 |
| 2014/06/02 | 1,273 | 1,306 | 1,273 | 1,295 | 260,700 |
| 2014/05/30 | 1,281 | 1,287 | 1,253 | 1,273 | 292,200 |
| 2014/05/29 | 1,305 | 1,307 | 1,258 | 1,280 | 342,200 |
| 2014/05/28 | 1,300 | 1,326 | 1,300 | 1,320 | 298,300 |
| 2014/05/27 | 1,298 | 1,305 | 1,294 | 1,299 | 174,500 |
| 2014/05/26 | 1,285 | 1,300 | 1,280 | 1,298 | 180,700 |
| 2014/05/23 | 1,267 | 1,283 | 1,267 | 1,282 | 194,000 |
| 2014/05/22 | 1,260 | 1,269 | 1,247 | 1,261 | 206,100 |
| 2014/05/21 | 1,241 | 1,265 | 1,231 | 1,261 | 210,400 |
| 2014/05/20 | 1,220 | 1,249 | 1,215 | 1,241 | 276,000 |
| 2014/05/19 | 1,225 | 1,227 | 1,217 | 1,219 | 193,600 |
| 2014/05/16 | 1,218 | 1,232 | 1,213 | 1,224 | 257,200 |
| 2014/05/15 | 1,234 | 1,240 | 1,212 | 1,230 | 287,300 |
| 2014/05/14 | 1,220 | 1,241 | 1,195 | 1,236 | 681,600 |
| 2014/05/13 | 1,109 | 1,136 | 1,082 | 1,134 | 282,700 |
| 2014/05/12 | 1,175 | 1,175 | 1,100 | 1,101 | 584,000 |
| 2014/05/09 | 1,211 | 1,230 | 1,211 | 1,230 | 78,600 |
| 2014/05/08 | 1,220 | 1,223 | 1,208 | 1,211 | 63,900 |
| 2014/05/07 | 1,228 | 1,228 | 1,216 | 1,219 | 75,100 |
| 2014/05/02 | 1,210 | 1,234 | 1,209 | 1,231 | 117,900 |
| 2014/05/01 | 1,206 | 1,219 | 1,201 | 1,218 | 66,400 |
| 2014/04/30 | 1,213 | 1,223 | 1,203 | 1,204 | 88,900 |
| 2014/04/28 | 1,199 | 1,213 | 1,197 | 1,213 | 84,800 |
| 2014/04/25 | 1,206 | 1,210 | 1,198 | 1,203 | 66,600 |
| 2014/04/24 | 1,202 | 1,214 | 1,196 | 1,199 | 87,000 |
| 2014/04/23 | 1,210 | 1,210 | 1,195 | 1,200 | 106,800 |
| 2014/04/22 | 1,220 | 1,229 | 1,213 | 1,214 | 77,700 |
| 2014/04/21 | 1,210 | 1,223 | 1,210 | 1,221 | 64,000 |
| 2014/04/18 | 1,235 | 1,235 | 1,206 | 1,209 | 102,700 |
| 2014/04/17 | 1,224 | 1,236 | 1,221 | 1,230 | 98,900 |
| 2014/04/16 | 1,205 | 1,221 | 1,204 | 1,219 | 96,300 |
| 2014/04/15 | 1,220 | 1,220 | 1,200 | 1,205 | 93,500 |
| 2014/04/14 | 1,188 | 1,219 | 1,188 | 1,210 | 251,600 |
| 2014/04/11 | 1,165 | 1,183 | 1,161 | 1,179 | 131,700 |
| 2014/04/10 | 1,181 | 1,196 | 1,173 | 1,173 | 102,900 |
| 2014/04/09 | 1,179 | 1,193 | 1,173 | 1,174 | 133,300 |
| 2014/04/08 | 1,190 | 1,196 | 1,176 | 1,182 | 173,300 |
| 2014/04/07 | 1,196 | 1,210 | 1,191 | 1,193 | 193,400 |
| 2014/04/04 | 1,192 | 1,198 | 1,191 | 1,198 | 75,400 |
| 2014/04/03 | 1,192 | 1,203 | 1,189 | 1,192 | 130,300 |
| 2014/04/02 | 1,196 | 1,202 | 1,185 | 1,191 | 210,800 |
| 2014/04/01 | 1,212 | 1,213 | 1,190 | 1,193 | 168,600 |
| 2014/03/31 | 1,203 | 1,211 | 1,203 | 1,210 | 107,700 |
| 2014/03/28 | 1,186 | 1,199 | 1,178 | 1,196 | 99,100 |
| 2014/03/27 | 1,172 | 1,197 | 1,168 | 1,193 | 238,200 |
| 2014/03/26 | 1,216 | 1,234 | 1,212 | 1,220 | 507,400 |
| 2014/03/25 | 1,205 | 1,228 | 1,205 | 1,209 | 218,600 |
| 2014/03/24 | 1,191 | 1,227 | 1,191 | 1,201 | 210,300 |
| 2014/03/20 | 1,203 | 1,223 | 1,188 | 1,188 | 191,300 |
| 2014/03/19 | 1,205 | 1,218 | 1,195 | 1,197 | 212,500 |
| 2014/03/18 | 1,216 | 1,220 | 1,203 | 1,207 | 146,800 |
| 2014/03/17 | 1,230 | 1,230 | 1,196 | 1,202 | 269,600 |
| 2014/03/14 | 1,250 | 1,254 | 1,221 | 1,232 | 257,300 |
| 2014/03/13 | 1,268 | 1,273 | 1,258 | 1,266 | 129,400 |
| 2014/03/12 | 1,292 | 1,292 | 1,266 | 1,267 | 160,000 |
| 2014/03/11 | 1,295 | 1,305 | 1,286 | 1,295 | 128,300 |
| 2014/03/10 | 1,287 | 1,300 | 1,284 | 1,293 | 154,100 |
| 2014/03/07 | 1,250 | 1,293 | 1,250 | 1,282 | 331,600 |
| 2014/03/06 | 1,234 | 1,247 | 1,228 | 1,237 | 156,600 |
| 2014/03/05 | 1,249 | 1,259 | 1,230 | 1,233 | 205,800 |
| 2014/03/04 | 1,220 | 1,233 | 1,212 | 1,233 | 201,500 |
| 2014/03/03 | 1,241 | 1,244 | 1,217 | 1,227 | 218,100 |
| 2014/02/28 | 1,248 | 1,251 | 1,236 | 1,246 | 171,500 |
| 2014/02/27 | 1,258 | 1,260 | 1,248 | 1,248 | 187,200 |
| 2014/02/26 | 1,259 | 1,267 | 1,253 | 1,256 | 175,600 |
| 2014/02/25 | 1,272 | 1,274 | 1,254 | 1,265 | 167,600 |
| 2014/02/24 | 1,266 | 1,278 | 1,246 | 1,259 | 214,300 |
| 2014/02/21 | 1,258 | 1,267 | 1,249 | 1,258 | 146,800 |
| 2014/02/20 | 1,256 | 1,261 | 1,240 | 1,244 | 153,600 |
| 2014/02/19 | 1,270 | 1,270 | 1,247 | 1,256 | 214,300 |
| 2014/02/18 | 1,252 | 1,271 | 1,247 | 1,269 | 192,200 |
| 2014/02/17 | 1,260 | 1,260 | 1,240 | 1,251 | 117,600 |
| 2014/02/14 | 1,261 | 1,268 | 1,228 | 1,247 | 209,300 |
| 2014/02/13 | 1,270 | 1,279 | 1,251 | 1,255 | 246,400 |
| 2014/02/12 | 1,258 | 1,276 | 1,247 | 1,260 | 222,500 |
| 2014/02/10 | 1,264 | 1,270 | 1,237 | 1,246 | 342,800 |
| 2014/02/07 | 1,212 | 1,255 | 1,207 | 1,250 | 596,300 |
| 2014/02/06 | 1,205 | 1,206 | 1,163 | 1,182 | 689,100 |
| 2014/02/05 | 1,260 | 1,262 | 1,185 | 1,193 | 982,200 |
| 2014/02/04 | 1,297 | 1,299 | 1,260 | 1,265 | 415,600 |
| 2014/02/03 | 1,366 | 1,368 | 1,317 | 1,321 | 492,200 |
| 2014/01/31 | 1,423 | 1,424 | 1,369 | 1,401 | 523,100 |
| 2014/01/30 | 1,443 | 1,445 | 1,413 | 1,419 | 313,700 |
| 2014/01/29 | 1,461 | 1,470 | 1,449 | 1,469 | 179,400 |
| 2014/01/28 | 1,460 | 1,480 | 1,449 | 1,449 | 204,900 |
| 2014/01/27 | 1,476 | 1,476 | 1,443 | 1,457 | 277,700 |
| 2014/01/24 | 1,510 | 1,511 | 1,485 | 1,495 | 305,200 |
| 2014/01/23 | 1,533 | 1,533 | 1,511 | 1,511 | 261,900 |
| 2014/01/22 | 1,525 | 1,532 | 1,511 | 1,523 | 225,400 |
| 2014/01/21 | 1,522 | 1,537 | 1,515 | 1,521 | 209,900 |
| 2014/01/20 | 1,536 | 1,564 | 1,510 | 1,520 | 494,600 |
| 2014/01/17 | 1,562 | 1,589 | 1,557 | 1,584 | 136,600 |
| 2014/01/16 | 1,583 | 1,589 | 1,561 | 1,562 | 210,500 |
| 2014/01/15 | 1,569 | 1,610 | 1,568 | 1,584 | 256,400 |
| 2014/01/14 | 1,560 | 1,577 | 1,541 | 1,551 | 251,600 |
| 2014/01/10 | 1,590 | 1,592 | 1,560 | 1,585 | 195,500 |
| 2014/01/09 | 1,629 | 1,629 | 1,588 | 1,594 | 211,100 |
| 2014/01/08 | 1,599 | 1,629 | 1,593 | 1,629 | 185,700 |
| 2014/01/07 | 1,616 | 1,616 | 1,588 | 1,596 | 127,100 |
| 2014/01/06 | 1,595 | 1,622 | 1,586 | 1,615 | 143,700 |