6626 SEMITEC(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	880	955	877	929	6,200	232.25
2011-12-29	855	915	855	900	6,000	225
2011-12-28	852	868	852	856	1,600	214
2011-12-27	862	863	851	851	4,200	212.75
2011-12-26	901	905	876	876	3,000	219
2011-12-22	888	903	855	888	5,200	222
2011-12-21	872	928	870	899	11,400	224.75
2011-12-20	819	851	819	842	3,700	210.50
2011-12-19	856	886	812	834	6,300	208.50
2011-12-16	870	880	861	871	3,800	217.75
2011-12-15	905	905	851	869	9,500	217.25
2011-12-14	932	938	917	920	3,700	230
2011-12-13	945	945	920	940	5,100	235
2011-12-12	944	970	944	944	3,800	236
2011-12-09	950	950	939	941	1,900	235.25
2011-12-08	980	980	954	960	1,400	240
2011-12-07	970	990	927	990	10,700	247.50
2011-12-06	1,001	1,020	972	988	9,100	247
2011-12-05	1,035	1,035	972	990	10,000	247.50
2011-12-02	1,000	1,049	991	1,005	10,400	251.25
2011-12-01	1,089	1,100	975	1,028	27,300	257
2011-11-30	1,005	1,090	942	1,044	39,500	261
2011-11-29	925	1,027	921	975	45,900	243.75
2011-11-28	876	915	861	886	10,300	221.50
2011-11-25	922	922	871	895	6,500	223.75
2011-11-24	888	945	872	912	7,500	228
2011-11-22	910	910	885	907	11,000	226.75
2011-11-21	935	935	915	925	6,300	231.25
2011-11-18	1,001	1,001	921	936	10,200	234
2011-11-17	1,010	1,015	1,002	1,006	2,500	251.50
2011-11-16	1,066	1,066	1,010	1,015	5,200	253.75
2011-11-15	1,060	1,090	1,030	1,042	9,400	260.50
2011-11-14	1,166	1,167	1,133	1,150	4,000	287.50
2011-11-11	1,126	1,180	1,115	1,126	8,700	281.50
2011-11-10	1,141	1,187	1,096	1,096	7,300	274
2011-11-09	1,230	1,250	1,188	1,229	9,400	307.25
2011-11-08	1,395	1,395	1,172	1,181	19,800	295.25
2011-11-07	1,400	1,400	1,360	1,370	3,300	342.50
2011-11-04	1,458	1,458	1,382	1,390	3,200	347.50
2011-11-02	1,450	1,499	1,420	1,425	4,600	356.25
2011-11-01	1,520	1,540	1,438	1,450	7,700	362.50
2011-10-31	1,550	1,550	1,420	1,475	11,400	368.75
2011-10-28	1,679	1,695	1,631	1,648	4,600	412
2011-10-27	1,656	1,680	1,631	1,650	3,500	412.50
2011-10-26	1,681	1,681	1,645	1,656	5,800	414
2011-10-25	1,660	1,745	1,640	1,729	5,000	432.25
2011-10-24	1,700	1,700	1,630	1,654	6,200	413.50
2011-10-21	1,710	1,710	1,638	1,659	4,900	414.75
2011-10-20	1,752	1,768	1,709	1,710	4,300	427.50
2011-10-19	1,760	1,800	1,736	1,752	5,100	438
2011-10-18	1,855	1,855	1,751	1,762	5,500	440.50
2011-10-17	1,865	1,865	1,812	1,815	5,000	453.75
2011-10-14	1,935	1,940	1,823	1,888	4,200	472
2011-10-13	1,784	1,875	1,725	1,849	11,700	462.25
2011-10-12	1,835	1,850	1,777	1,783	7,700	445.75
2011-10-11	1,966	1,966	1,840	1,868	3,500	467
2011-10-07	1,950	1,968	1,881	1,886	4,600	471.50
2011-10-06	1,840	1,948	1,840	1,948	16,900	487
2011-10-05	1,850	1,870	1,750	1,805	4,400	451.25
2011-10-04	1,799	1,810	1,790	1,801	1,600	450.25
2011-10-03	1,935	1,935	1,818	1,836	4,800	459
2011-09-30	1,800	1,980	1,800	1,870	8,400	467.50
2011-09-29	1,745	1,830	1,700	1,773	10,500	443.25
2011-09-28	1,820	1,860	1,820	1,845	1,600	461.25
2011-09-27	1,810	1,895	1,810	1,815	6,100	453.75
2011-09-26	1,975	1,987	1,800	1,800	11,600	450
2011-09-22	1,990	1,990	1,900	1,900	8,900	475
2011-09-21	2,091	2,120	1,990	1,992	7,400	498
2011-09-20	2,163	2,225	2,120	2,120	7,200	530
2011-09-16	2,120	2,295	2,120	2,235	17,900	558.75
2011-09-15	2,254	2,260	2,100	2,156	10,500	539
2011-09-14	2,300	2,344	2,204	2,204	11,700	551
2011-09-13	2,170	2,350	2,140	2,279	24,600	569.75
2011-09-12	2,080	2,230	2,070	2,120	10,300	530
2011-09-09	2,250	2,330	2,202	2,280	6,400	570
2011-09-08	2,359	2,359	2,251	2,288	28,100	572
2011-09-07	2,430	2,460	2,300	2,350	50,600	587.50
2011-09-06	2,182	2,620	2,115	2,325	182,000	581.25
2011-09-05	2,331	2,331	2,155	2,182	49,600	545.50
2011-09-02	2,541	2,630	2,311	2,351	279,500	587.75
2011-09-01	1,950	2,291	1,950	2,291	150,000	572.75
2011-08-31	1,737	2,033	1,710	1,891	62,400	472.75
2011-08-30	1,710	1,760	1,704	1,718	14,200	429.50
2011-08-29	1,675	1,718	1,640	1,655	11,400	413.75
2011-08-26	1,718	1,718	1,615	1,640	25,600	410
2011-08-25	1,830	1,870	1,710	1,750	8,800	437.50
2011-08-24	2,047	2,047	1,790	1,850	6,800	462.50
2011-08-23	1,951	2,020	1,816	2,020	6,400	505
2011-08-22	2,070	2,100	1,951	1,951	5,700	487.75
2011-08-19	2,100	2,105	2,030	2,105	13,600	526.25
2011-08-18	2,118	2,125	2,100	2,100	14,000	525
2011-08-17	2,125	2,138	2,100	2,100	12,000	525
2011-08-16	2,190	2,190	2,100	2,100	27,900	525
2011-08-15	2,151	2,170	2,111	2,140	19,300	535
2011-08-12	2,150	2,222	2,101	2,101	63,200	525.25
2011-08-11	2,000	2,048	1,930	2,048	13,800	512
2011-08-10	2,060	2,121	2,005	2,044	52,600	511
2011-08-09	1,830	1,979	1,740	1,933	55,100	483.25
2011-08-08	2,156	2,258	1,970	1,973	98,100	493.25
2011-08-05	2,055	2,380	2,014	2,301	107,900	575.25
2011-08-04	2,158	2,520	2,110	2,155	196,500	538.75
2011-08-03	2,110	2,212	2,088	2,193	62,700	548.25
2011-08-02	2,260	2,290	2,140	2,180	59,600	545
2011-08-01	2,350	2,450	2,270	2,330	83,100	582.50
2011-07-29	2,302	2,400	2,245	2,248	76,100	562
2011-07-28	2,460	2,540	2,331	2,340	92,100	585
2011-07-27	2,668	2,668	2,530	2,530	53,200	632.50
2011-07-26	2,845	2,880	2,655	2,670	161,700	667.50
2011-07-25	2,590	2,920	2,460	2,895	371,100	723.75
2011-07-22	2,710	2,720	2,531	2,595	85,100	648.75
2011-07-21	2,784	2,861	2,570	2,675	149,000	668.75
2011-07-20	2,724	2,990	2,669	2,701	343,900	675.25
2011-07-19	2,835	2,875	2,640	2,671	157,500	667.75
2011-07-15	2,966	3,230	2,816	2,930	390,700	732.50
2011-07-14	3,240	3,320	2,923	2,958	463,300	739.50
2011-07-13	3,790	3,860	3,450	3,450	354,900	862.50
2011-07-12	3,605	3,945	3,465	3,650	729,600	912.50
2011-07-11	3,310	3,730	3,200	3,730	878,700	932.50
2011-07-08	3,100	3,460	2,782	3,030	939,900	757.50
2011-07-07	2,829	3,080	2,765	3,080	883,100	770
2011-07-06	2,229	2,579	2,165	2,579	947,100	644.75
2011-07-05	1,811	2,200	1,723	2,079	766,000	519.75
2011-07-04	2,040	2,248	1,770	1,800	662,800	450
2011-07-01	1,997	2,090	1,802	2,090	810,800	522.50
2011-06-30	1,374	1,690	1,361	1,690	463,500	422.50
2011-06-29	1,210	1,390	1,155	1,390	432,500	347.50

分割・併合履歴： [2023-03-30]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30