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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,059 | 1,073 | 1,057 | 1,060 | 117,700 |
| 2015/12/29 | 1,048 | 1,067 | 1,041 | 1,061 | 164,700 |
| 2015/12/28 | 1,014 | 1,067 | 1,014 | 1,052 | 268,700 |
| 2015/12/25 | 998 | 1,015 | 997 | 1,013 | 322,400 |
| 2015/12/24 | 1,039 | 1,046 | 998 | 998 | 617,100 |
| 2015/12/22 | 1,079 | 1,092 | 1,044 | 1,045 | 249,400 |
| 2015/12/21 | 1,089 | 1,094 | 1,062 | 1,068 | 234,000 |
| 2015/12/18 | 1,110 | 1,117 | 1,092 | 1,096 | 283,300 |
| 2015/12/17 | 1,120 | 1,134 | 1,111 | 1,112 | 235,100 |
| 2015/12/16 | 1,130 | 1,130 | 1,113 | 1,117 | 183,900 |
| 2015/12/15 | 1,123 | 1,130 | 1,113 | 1,116 | 133,200 |
| 2015/12/14 | 1,120 | 1,127 | 1,111 | 1,124 | 252,300 |
| 2015/12/11 | 1,150 | 1,150 | 1,128 | 1,135 | 179,500 |
| 2015/12/10 | 1,130 | 1,137 | 1,118 | 1,128 | 207,300 |
| 2015/12/09 | 1,162 | 1,168 | 1,136 | 1,139 | 233,200 |
| 2015/12/08 | 1,197 | 1,197 | 1,161 | 1,164 | 173,800 |
| 2015/12/07 | 1,198 | 1,205 | 1,186 | 1,192 | 117,100 |
| 2015/12/04 | 1,157 | 1,194 | 1,155 | 1,190 | 270,700 |
| 2015/12/03 | 1,185 | 1,200 | 1,163 | 1,169 | 207,200 |
| 2015/12/02 | 1,183 | 1,185 | 1,167 | 1,183 | 113,500 |
| 2015/12/01 | 1,163 | 1,185 | 1,149 | 1,183 | 203,500 |
| 2015/11/30 | 1,195 | 1,199 | 1,157 | 1,164 | 313,900 |
| 2015/11/27 | 1,124 | 1,192 | 1,122 | 1,189 | 353,000 |
| 2015/11/26 | 1,141 | 1,143 | 1,125 | 1,125 | 120,700 |
| 2015/11/25 | 1,125 | 1,144 | 1,124 | 1,141 | 129,900 |
| 2015/11/24 | 1,134 | 1,139 | 1,117 | 1,124 | 174,600 |
| 2015/11/20 | 1,140 | 1,145 | 1,123 | 1,134 | 131,500 |
| 2015/11/19 | 1,140 | 1,148 | 1,126 | 1,142 | 229,800 |
| 2015/11/18 | 1,117 | 1,134 | 1,117 | 1,131 | 278,100 |
| 2015/11/17 | 1,137 | 1,137 | 1,113 | 1,118 | 354,000 |
| 2015/11/16 | 1,125 | 1,146 | 1,116 | 1,128 | 263,200 |
| 2015/11/13 | 1,116 | 1,138 | 1,116 | 1,138 | 361,300 |
| 2015/11/12 | 1,125 | 1,127 | 1,112 | 1,116 | 289,200 |
| 2015/11/11 | 1,141 | 1,141 | 1,111 | 1,124 | 438,200 |
| 2015/11/10 | 1,179 | 1,184 | 1,146 | 1,152 | 543,900 |
| 2015/11/09 | 1,179 | 1,213 | 1,168 | 1,209 | 406,300 |
| 2015/11/06 | 1,123 | 1,187 | 1,120 | 1,179 | 678,200 |
| 2015/11/05 | 1,100 | 1,109 | 1,090 | 1,098 | 199,600 |
| 2015/11/04 | 1,132 | 1,140 | 1,093 | 1,098 | 421,300 |
| 2015/11/02 | 1,152 | 1,167 | 1,123 | 1,126 | 461,600 |
| 2015/10/30 | 1,239 | 1,239 | 1,218 | 1,227 | 81,300 |
| 2015/10/29 | 1,242 | 1,248 | 1,229 | 1,239 | 87,900 |
| 2015/10/28 | 1,248 | 1,248 | 1,232 | 1,239 | 64,400 |
| 2015/10/27 | 1,284 | 1,284 | 1,241 | 1,241 | 70,800 |
| 2015/10/26 | 1,285 | 1,285 | 1,273 | 1,273 | 50,200 |
| 2015/10/23 | 1,280 | 1,288 | 1,259 | 1,260 | 140,000 |
| 2015/10/22 | 1,253 | 1,266 | 1,246 | 1,253 | 76,700 |
| 2015/10/21 | 1,250 | 1,268 | 1,250 | 1,267 | 53,500 |
| 2015/10/20 | 1,267 | 1,270 | 1,245 | 1,255 | 55,600 |
| 2015/10/19 | 1,290 | 1,290 | 1,261 | 1,265 | 65,400 |
| 2015/10/16 | 1,290 | 1,299 | 1,279 | 1,292 | 102,900 |
| 2015/10/15 | 1,237 | 1,294 | 1,235 | 1,293 | 129,700 |
| 2015/10/14 | 1,241 | 1,254 | 1,232 | 1,240 | 121,500 |
| 2015/10/13 | 1,248 | 1,254 | 1,240 | 1,246 | 52,700 |
| 2015/10/09 | 1,236 | 1,250 | 1,230 | 1,250 | 70,800 |
| 2015/10/08 | 1,229 | 1,253 | 1,222 | 1,236 | 97,800 |
| 2015/10/07 | 1,205 | 1,231 | 1,195 | 1,227 | 116,500 |
| 2015/10/06 | 1,202 | 1,219 | 1,202 | 1,203 | 79,000 |
| 2015/10/05 | 1,187 | 1,203 | 1,179 | 1,194 | 102,000 |
| 2015/10/02 | 1,159 | 1,178 | 1,146 | 1,176 | 67,100 |
| 2015/10/01 | 1,160 | 1,173 | 1,141 | 1,163 | 83,600 |
| 2015/09/30 | 1,144 | 1,161 | 1,137 | 1,147 | 89,800 |
| 2015/09/29 | 1,181 | 1,181 | 1,127 | 1,127 | 179,700 |
| 2015/09/28 | 1,224 | 1,224 | 1,190 | 1,201 | 161,300 |
| 2015/09/25 | 1,175 | 1,194 | 1,169 | 1,188 | 98,900 |
| 2015/09/24 | 1,180 | 1,180 | 1,161 | 1,161 | 84,500 |
| 2015/09/18 | 1,210 | 1,210 | 1,186 | 1,186 | 116,000 |
| 2015/09/17 | 1,206 | 1,218 | 1,198 | 1,210 | 59,600 |
| 2015/09/16 | 1,186 | 1,215 | 1,183 | 1,204 | 90,500 |
| 2015/09/15 | 1,181 | 1,202 | 1,178 | 1,183 | 97,700 |
| 2015/09/14 | 1,178 | 1,185 | 1,165 | 1,171 | 84,400 |
| 2015/09/11 | 1,163 | 1,181 | 1,160 | 1,171 | 119,600 |
| 2015/09/10 | 1,156 | 1,192 | 1,150 | 1,187 | 127,200 |
| 2015/09/09 | 1,180 | 1,181 | 1,162 | 1,180 | 134,900 |
| 2015/09/08 | 1,141 | 1,175 | 1,139 | 1,141 | 126,000 |
| 2015/09/07 | 1,156 | 1,174 | 1,128 | 1,150 | 145,500 |
| 2015/09/04 | 1,193 | 1,195 | 1,151 | 1,166 | 195,800 |
| 2015/09/03 | 1,224 | 1,238 | 1,191 | 1,192 | 185,200 |
| 2015/09/02 | 1,215 | 1,240 | 1,203 | 1,212 | 142,400 |
| 2015/09/01 | 1,261 | 1,271 | 1,231 | 1,231 | 121,100 |
| 2015/08/31 | 1,262 | 1,279 | 1,236 | 1,270 | 131,900 |
| 2015/08/28 | 1,219 | 1,269 | 1,217 | 1,264 | 183,900 |
| 2015/08/27 | 1,199 | 1,215 | 1,184 | 1,185 | 198,400 |
| 2015/08/26 | 1,170 | 1,183 | 1,144 | 1,176 | 262,300 |
| 2015/08/25 | 1,160 | 1,214 | 1,137 | 1,160 | 246,300 |
| 2015/08/24 | 1,221 | 1,237 | 1,201 | 1,201 | 213,600 |
| 2015/08/21 | 1,280 | 1,286 | 1,256 | 1,260 | 186,800 |
| 2015/08/20 | 1,302 | 1,318 | 1,283 | 1,307 | 124,500 |
| 2015/08/19 | 1,337 | 1,338 | 1,302 | 1,302 | 226,200 |
| 2015/08/18 | 1,354 | 1,359 | 1,338 | 1,342 | 75,000 |
| 2015/08/17 | 1,339 | 1,348 | 1,322 | 1,346 | 95,800 |
| 2015/08/14 | 1,350 | 1,353 | 1,331 | 1,339 | 129,100 |
| 2015/08/13 | 1,355 | 1,363 | 1,333 | 1,350 | 194,100 |
| 2015/08/12 | 1,367 | 1,387 | 1,354 | 1,364 | 172,900 |
| 2015/08/11 | 1,371 | 1,376 | 1,360 | 1,365 | 108,300 |
| 2015/08/10 | 1,375 | 1,392 | 1,362 | 1,368 | 140,700 |
| 2015/08/07 | 1,370 | 1,377 | 1,364 | 1,371 | 95,700 |
| 2015/08/06 | 1,369 | 1,383 | 1,354 | 1,373 | 162,100 |
| 2015/08/05 | 1,375 | 1,394 | 1,363 | 1,363 | 125,500 |
| 2015/08/04 | 1,377 | 1,390 | 1,352 | 1,362 | 209,500 |
| 2015/08/03 | 1,390 | 1,392 | 1,353 | 1,362 | 257,900 |
| 2015/07/31 | 1,370 | 1,398 | 1,359 | 1,393 | 171,800 |
| 2015/07/30 | 1,344 | 1,384 | 1,343 | 1,362 | 127,800 |
| 2015/07/29 | 1,363 | 1,363 | 1,338 | 1,344 | 169,200 |
| 2015/07/28 | 1,355 | 1,372 | 1,352 | 1,363 | 98,300 |
| 2015/07/27 | 1,379 | 1,379 | 1,359 | 1,363 | 144,400 |
| 2015/07/24 | 1,380 | 1,388 | 1,378 | 1,384 | 72,500 |
| 2015/07/23 | 1,390 | 1,390 | 1,371 | 1,380 | 138,500 |
| 2015/07/22 | 1,397 | 1,397 | 1,371 | 1,381 | 214,500 |
| 2015/07/21 | 1,410 | 1,414 | 1,393 | 1,401 | 105,700 |
| 2015/07/17 | 1,403 | 1,406 | 1,391 | 1,403 | 88,300 |
| 2015/07/16 | 1,421 | 1,422 | 1,390 | 1,404 | 182,900 |
| 2015/07/15 | 1,412 | 1,432 | 1,412 | 1,417 | 108,400 |
| 2015/07/14 | 1,417 | 1,432 | 1,401 | 1,414 | 152,100 |
| 2015/07/13 | 1,400 | 1,420 | 1,391 | 1,397 | 167,600 |
| 2015/07/10 | 1,406 | 1,406 | 1,368 | 1,377 | 247,500 |
| 2015/07/09 | 1,400 | 1,410 | 1,352 | 1,409 | 282,600 |
| 2015/07/08 | 1,462 | 1,463 | 1,421 | 1,421 | 189,400 |
| 2015/07/07 | 1,484 | 1,492 | 1,464 | 1,469 | 104,600 |
| 2015/07/06 | 1,492 | 1,496 | 1,461 | 1,467 | 158,600 |
| 2015/07/03 | 1,513 | 1,516 | 1,492 | 1,508 | 142,900 |
| 2015/07/02 | 1,543 | 1,553 | 1,501 | 1,501 | 233,800 |
| 2015/07/01 | 1,530 | 1,540 | 1,512 | 1,527 | 173,900 |
| 2015/06/30 | 1,556 | 1,558 | 1,510 | 1,521 | 320,800 |
| 2015/06/29 | 1,571 | 1,579 | 1,546 | 1,567 | 353,000 |
| 2015/06/26 | 1,664 | 1,673 | 1,624 | 1,625 | 263,900 |
| 2015/06/25 | 1,679 | 1,708 | 1,660 | 1,662 | 156,600 |
| 2015/06/24 | 1,655 | 1,680 | 1,648 | 1,679 | 149,200 |
| 2015/06/23 | 1,630 | 1,664 | 1,607 | 1,658 | 241,100 |
| 2015/06/22 | 1,659 | 1,659 | 1,610 | 1,630 | 245,500 |
| 2015/06/19 | 1,648 | 1,675 | 1,628 | 1,662 | 404,500 |
| 2015/06/18 | 1,685 | 1,685 | 1,628 | 1,631 | 276,700 |
| 2015/06/17 | 1,702 | 1,710 | 1,681 | 1,685 | 137,300 |
| 2015/06/16 | 1,700 | 1,738 | 1,696 | 1,703 | 246,300 |
| 2015/06/15 | 1,669 | 1,714 | 1,669 | 1,700 | 212,600 |
| 2015/06/12 | 1,670 | 1,708 | 1,666 | 1,683 | 551,800 |
| 2015/06/11 | 1,632 | 1,683 | 1,625 | 1,671 | 318,600 |
| 2015/06/10 | 1,627 | 1,634 | 1,619 | 1,620 | 151,900 |
| 2015/06/09 | 1,630 | 1,644 | 1,620 | 1,626 | 213,400 |
| 2015/06/08 | 1,625 | 1,648 | 1,617 | 1,644 | 187,300 |
| 2015/06/05 | 1,598 | 1,626 | 1,595 | 1,606 | 247,700 |
| 2015/06/04 | 1,615 | 1,626 | 1,586 | 1,592 | 448,300 |
| 2015/06/03 | 1,635 | 1,673 | 1,612 | 1,644 | 411,600 |
| 2015/06/02 | 1,627 | 1,683 | 1,623 | 1,642 | 567,200 |
| 2015/06/01 | 1,581 | 1,627 | 1,581 | 1,621 | 424,400 |
| 2015/05/29 | 1,576 | 1,609 | 1,570 | 1,590 | 614,300 |
| 2015/05/28 | 1,565 | 1,627 | 1,524 | 1,579 | 1,411,800 |
| 2015/05/27 | 1,444 | 1,450 | 1,419 | 1,428 | 198,800 |
| 2015/05/26 | 1,471 | 1,477 | 1,453 | 1,458 | 129,700 |
| 2015/05/25 | 1,492 | 1,498 | 1,464 | 1,475 | 254,700 |
| 2015/05/22 | 1,478 | 1,509 | 1,476 | 1,501 | 407,600 |
| 2015/05/21 | 1,473 | 1,512 | 1,452 | 1,489 | 421,600 |
| 2015/05/20 | 1,480 | 1,533 | 1,457 | 1,473 | 550,600 |
| 2015/05/19 | 1,423 | 1,446 | 1,423 | 1,429 | 196,400 |
| 2015/05/18 | 1,430 | 1,448 | 1,421 | 1,423 | 156,000 |
| 2015/05/15 | 1,417 | 1,441 | 1,413 | 1,425 | 184,100 |
| 2015/05/14 | 1,397 | 1,445 | 1,395 | 1,430 | 384,500 |
| 2015/05/13 | 1,394 | 1,411 | 1,386 | 1,408 | 78,500 |
| 2015/05/12 | 1,397 | 1,409 | 1,394 | 1,394 | 81,000 |
| 2015/05/11 | 1,372 | 1,412 | 1,367 | 1,411 | 278,000 |
| 2015/05/08 | 1,362 | 1,367 | 1,346 | 1,354 | 184,500 |
| 2015/05/07 | 1,385 | 1,395 | 1,362 | 1,363 | 148,800 |
| 2015/05/01 | 1,401 | 1,403 | 1,383 | 1,395 | 96,300 |
| 2015/04/30 | 1,390 | 1,419 | 1,387 | 1,411 | 303,100 |
| 2015/04/28 | 1,391 | 1,397 | 1,388 | 1,393 | 96,100 |
| 2015/04/27 | 1,396 | 1,403 | 1,392 | 1,396 | 82,900 |
| 2015/04/24 | 1,406 | 1,410 | 1,393 | 1,397 | 116,800 |
| 2015/04/23 | 1,397 | 1,412 | 1,397 | 1,404 | 119,900 |
| 2015/04/22 | 1,393 | 1,400 | 1,376 | 1,392 | 187,200 |
| 2015/04/21 | 1,393 | 1,406 | 1,387 | 1,393 | 105,000 |
| 2015/04/20 | 1,404 | 1,416 | 1,390 | 1,393 | 133,700 |
| 2015/04/17 | 1,399 | 1,423 | 1,390 | 1,422 | 196,700 |
| 2015/04/16 | 1,388 | 1,420 | 1,379 | 1,418 | 282,000 |
| 2015/04/15 | 1,381 | 1,388 | 1,367 | 1,384 | 98,000 |
| 2015/04/14 | 1,398 | 1,409 | 1,383 | 1,390 | 156,400 |
| 2015/04/13 | 1,383 | 1,412 | 1,383 | 1,400 | 207,200 |
| 2015/04/10 | 1,374 | 1,390 | 1,362 | 1,380 | 173,900 |
| 2015/04/09 | 1,373 | 1,384 | 1,358 | 1,372 | 185,200 |
| 2015/04/08 | 1,370 | 1,375 | 1,361 | 1,371 | 249,300 |
| 2015/04/07 | 1,370 | 1,377 | 1,360 | 1,370 | 183,000 |
| 2015/04/06 | 1,377 | 1,377 | 1,361 | 1,370 | 92,500 |
| 2015/04/03 | 1,373 | 1,386 | 1,368 | 1,384 | 85,200 |
| 2015/04/02 | 1,365 | 1,374 | 1,355 | 1,367 | 149,700 |
| 2015/04/01 | 1,381 | 1,384 | 1,360 | 1,362 | 173,000 |
| 2015/03/31 | 1,364 | 1,394 | 1,355 | 1,392 | 271,500 |
| 2015/03/30 | 1,361 | 1,368 | 1,345 | 1,350 | 182,100 |
| 2015/03/27 | 1,391 | 1,392 | 1,352 | 1,358 | 426,000 |
| 2015/03/26 | 1,416 | 1,427 | 1,405 | 1,421 | 553,100 |
| 2015/03/25 | 1,432 | 1,439 | 1,421 | 1,426 | 164,300 |
| 2015/03/24 | 1,419 | 1,440 | 1,412 | 1,437 | 173,000 |
| 2015/03/23 | 1,430 | 1,441 | 1,415 | 1,423 | 144,900 |
| 2015/03/20 | 1,406 | 1,425 | 1,398 | 1,425 | 166,600 |
| 2015/03/19 | 1,410 | 1,423 | 1,386 | 1,406 | 307,400 |
| 2015/03/18 | 1,478 | 1,498 | 1,401 | 1,413 | 698,400 |
| 2015/03/17 | 1,463 | 1,472 | 1,441 | 1,442 | 154,100 |
| 2015/03/16 | 1,455 | 1,463 | 1,447 | 1,458 | 112,600 |
| 2015/03/13 | 1,456 | 1,473 | 1,446 | 1,456 | 170,700 |
| 2015/03/12 | 1,462 | 1,484 | 1,450 | 1,456 | 76,400 |
| 2015/03/11 | 1,461 | 1,463 | 1,436 | 1,455 | 115,800 |
| 2015/03/10 | 1,474 | 1,498 | 1,465 | 1,472 | 171,500 |
| 2015/03/09 | 1,470 | 1,480 | 1,456 | 1,470 | 100,700 |
| 2015/03/06 | 1,435 | 1,480 | 1,435 | 1,479 | 230,600 |
| 2015/03/05 | 1,424 | 1,448 | 1,414 | 1,435 | 141,300 |
| 2015/03/04 | 1,418 | 1,428 | 1,411 | 1,425 | 83,600 |
| 2015/03/03 | 1,445 | 1,445 | 1,412 | 1,417 | 135,600 |
| 2015/03/02 | 1,421 | 1,445 | 1,411 | 1,441 | 181,000 |
| 2015/02/27 | 1,400 | 1,423 | 1,396 | 1,420 | 134,000 |
| 2015/02/26 | 1,402 | 1,409 | 1,394 | 1,401 | 99,400 |
| 2015/02/25 | 1,396 | 1,402 | 1,380 | 1,401 | 128,500 |
| 2015/02/24 | 1,385 | 1,398 | 1,378 | 1,385 | 139,100 |
| 2015/02/23 | 1,390 | 1,391 | 1,382 | 1,385 | 100,200 |
| 2015/02/20 | 1,395 | 1,395 | 1,377 | 1,380 | 229,000 |
| 2015/02/19 | 1,396 | 1,403 | 1,383 | 1,396 | 112,900 |
| 2015/02/18 | 1,387 | 1,397 | 1,376 | 1,389 | 97,400 |
| 2015/02/17 | 1,385 | 1,398 | 1,378 | 1,382 | 153,900 |
| 2015/02/16 | 1,399 | 1,399 | 1,385 | 1,391 | 83,000 |
| 2015/02/13 | 1,397 | 1,402 | 1,381 | 1,383 | 214,700 |
| 2015/02/12 | 1,421 | 1,427 | 1,398 | 1,399 | 201,200 |
| 2015/02/10 | 1,453 | 1,474 | 1,403 | 1,407 | 273,000 |
| 2015/02/09 | 1,450 | 1,479 | 1,437 | 1,470 | 93,900 |
| 2015/02/06 | 1,456 | 1,465 | 1,445 | 1,448 | 77,900 |
| 2015/02/05 | 1,465 | 1,474 | 1,431 | 1,472 | 122,500 |
| 2015/02/04 | 1,478 | 1,488 | 1,452 | 1,476 | 127,100 |
| 2015/02/03 | 1,415 | 1,485 | 1,415 | 1,481 | 275,600 |
| 2015/02/02 | 1,426 | 1,438 | 1,413 | 1,414 | 76,100 |
| 2015/01/30 | 1,411 | 1,417 | 1,406 | 1,414 | 47,600 |
| 2015/01/29 | 1,409 | 1,413 | 1,396 | 1,411 | 61,500 |
| 2015/01/28 | 1,408 | 1,414 | 1,397 | 1,409 | 51,700 |
| 2015/01/27 | 1,422 | 1,423 | 1,398 | 1,409 | 55,800 |
| 2015/01/26 | 1,385 | 1,425 | 1,377 | 1,422 | 92,100 |
| 2015/01/23 | 1,389 | 1,390 | 1,380 | 1,385 | 38,400 |
| 2015/01/22 | 1,381 | 1,382 | 1,365 | 1,375 | 35,400 |
| 2015/01/21 | 1,394 | 1,394 | 1,371 | 1,379 | 51,400 |
| 2015/01/20 | 1,380 | 1,384 | 1,362 | 1,380 | 45,400 |
| 2015/01/19 | 1,390 | 1,390 | 1,355 | 1,366 | 48,500 |
| 2015/01/16 | 1,363 | 1,363 | 1,340 | 1,360 | 79,500 |
| 2015/01/15 | 1,369 | 1,381 | 1,361 | 1,373 | 69,100 |
| 2015/01/14 | 1,373 | 1,379 | 1,362 | 1,363 | 44,300 |
| 2015/01/13 | 1,389 | 1,390 | 1,366 | 1,380 | 87,400 |
| 2015/01/09 | 1,385 | 1,398 | 1,382 | 1,393 | 43,100 |
| 2015/01/08 | 1,390 | 1,390 | 1,377 | 1,381 | 44,000 |
| 2015/01/07 | 1,380 | 1,392 | 1,372 | 1,390 | 60,000 |
| 2015/01/06 | 1,404 | 1,407 | 1,381 | 1,384 | 76,400 |
| 2015/01/05 | 1,432 | 1,435 | 1,413 | 1,419 | 87,400 |