6626 SEMITEC(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	623	672	615	651	19,900	162.75
2012-12-27	624	640	615	628	9,700	157
2012-12-26	585	610	585	603	4,900	150.75
2012-12-25	582	608	575	584	4,600	146
2012-12-21	608	614	575	575	5,200	143.75
2012-12-20	600	607	587	595	7,100	148.75
2012-12-19	619	641	602	625	9,800	156.25
2012-12-18	571	620	571	620	15,100	155
2012-12-17	543	585	535	579	12,000	144.75
2012-12-14	544	544	530	540	4,100	135
2012-12-13	530	544	523	544	11,000	136
2012-12-12	515	524	515	524	900	131
2012-12-11	525	525	514	515	1,400	128.75
2012-12-10	515	530	515	525	4,600	131.25
2012-12-07	532	532	526	526	2,300	131.50
2012-12-06	515	530	513	522	10,200	130.50
2012-12-05	516	538	516	525	6,400	131.25
2012-12-04	528	528	513	514	7,000	128.50
2012-12-03	540	540	528	529	7,600	132.25
2012-11-30	530	535	525	530	8,700	132.50
2012-11-29	524	537	520	525	5,500	131.25
2012-11-28	519	524	519	519	2,600	129.75
2012-11-27	520	530	515	519	5,800	129.75
2012-11-26	534	534	511	524	19,400	131
2012-11-22	530	559	523	527	23,400	131.75
2012-11-21	521	535	515	530	13,200	132.50
2012-11-20	522	527	506	519	14,900	129.75
2012-11-19	535	540	511	521	12,700	130.25
2012-11-16	527	543	521	537	8,400	134.25
2012-11-15	511	537	505	530	20,400	132.50
2012-11-14	530	540	519	527	21,800	131.75
2012-11-13	580	585	517	560	36,200	140
2012-11-12	580	605	567	580	47,800	145
2012-11-09	551	565	537	560	53,000	140
2012-11-08	588	623	571	571	67,900	142.75
2012-11-07	763	763	593	627	224,800	156.75
2012-11-06	630	678	610	678	209,400	169.50
2012-11-05	546	578	510	578	316,200	144.50
2012-11-02	458	498	453	498	58,800	124.50
2012-11-01	436	436	400	418	13,800	104.50
2012-10-31	412	425	407	423	4,700	105.75
2012-10-30	418	418	405	410	1,300	102.50
2012-10-29	420	428	417	420	1,500	105
2012-10-26	426	430	426	429	600	107.25
2012-10-25	416	440	413	427	9,000	106.75
2012-10-24	413	419	413	419	1,600	104.75
2012-10-23	414	423	410	422	3,100	105.50
2012-10-22	405	418	401	415	6,600	103.75
2012-10-19	410	419	401	410	5,400	102.50
2012-10-18	402	415	402	410	5,500	102.50
2012-10-17	404	408	404	408	600	102
2012-10-16	405	420	405	406	4,000	101.50
2012-10-15	400	405	393	404	1,300	101
2012-10-12	402	408	400	408	2,100	102
2012-10-11	411	412	411	412	700	103
2012-10-10	404	408	404	404	1,200	101
2012-10-09	409	420	403	407	5,200	101.75
2012-10-05	420	426	420	420	6,700	105
2012-10-04	419	424	410	420	11,300	105
2012-10-03	420	436	413	414	2,700	103.50
2012-10-02	410	420	410	420	4,900	105
2012-10-01	434	434	410	410	16,900	102.50
2012-09-28	416	425	411	421	4,200	105.25
2012-09-27	410	410	407	410	1,100	102.50
2012-09-26	412	420	398	420	6,900	105
2012-09-25	443	443	417	420	6,500	105
2012-09-24	449	450	443	450	700	112.50
2012-09-21	453	466	447	458	3,200	114.50
2012-09-20	460	461	458	461	500	115.25
2012-09-19	456	458	450	454	2,700	113.50
2012-09-18	480	480	479	480	2,300	120
2012-09-14	469	486	469	480	9,600	120
2012-09-13	475	475	461	469	11,800	117.25
2012-09-12	467	467	460	460	1,700	115
2012-09-11	451	460	446	460	1,800	115
2012-09-07	457	457	457	457	100	114.25
2012-09-06	452	472	439	457	3,400	114.25
2012-09-05	452	464	452	452	3,000	113
2012-09-04	454	454	441	450	2,000	112.50
2012-09-03	469	475	454	454	13,300	113.50
2012-08-31	447	455	435	455	12,700	113.75
2012-08-30	447	454	441	447	10,700	111.75
2012-08-29	448	458	442	457	5,100	114.25
2012-08-28	450	451	443	447	5,600	111.75
2012-08-27	460	464	447	454	4,400	113.50
2012-08-24	455	460	451	457	8,500	114.25
2012-08-23	462	468	452	457	5,200	114.25
2012-08-22	494	494	454	463	35,600	115.75
2012-08-21	471	547	470	494	90,200	123.50
2012-08-20	471	481	467	467	13,300	116.75
2012-08-17	457	470	456	470	1,300	117.50
2012-08-16	451	458	451	458	1,000	114.50
2012-08-15	453	453	442	451	2,700	112.75
2012-08-14	480	480	451	453	11,500	113.25
2012-08-13	468	475	465	475	700	118.75
2012-08-10	460	465	460	465	200	116.25
2012-08-09	455	461	440	461	4,800	115.25
2012-08-08	488	495	465	465	7,700	116.25
2012-08-07	472	480	461	480	7,200	120
2012-08-06	450	467	450	464	1,400	116
2012-08-03	465	465	450	450	3,300	112.50
2012-08-02	465	473	465	465	2,200	116.25
2012-08-01	462	472	460	466	14,800	116.50
2012-07-31	477	480	470	477	8,100	119.25
2012-07-30	484	485	472	480	8,200	120
2012-07-27	495	500	479	485	18,700	121.25
2012-07-26	485	485	472	483	4,500	120.75
2012-07-25	500	500	481	485	4,200	121.25
2012-07-24	495	510	494	501	8,300	125.25
2012-07-23	553	553	523	525	2,700	131.25
2012-07-20	590	590	580	580	1,000	145
2012-07-19	590	600	590	590	1,800	147.50
2012-07-18	609	609	578	590	4,900	147.50
2012-07-17	617	630	617	620	1,900	155
2012-07-13	616	625	611	617	1,400	154.25
2012-07-12	634	635	620	635	2,000	158.75
2012-07-11	650	650	630	644	2,500	161
2012-07-10	644	655	644	655	1,100	163.75
2012-07-09	659	660	659	660	1,600	165
2012-07-06	661	670	661	669	2,900	167.25
2012-07-05	652	668	652	668	2,800	167
2012-07-04	676	676	640	650	20,600	162.50
2012-07-03	672	680	672	675	3,700	168.75
2012-07-02	701	710	676	680	20,000	170
2012-06-29	680	680	677	680	4,100	170
2012-06-28	671	690	671	690	1,200	172.50
2012-06-27	685	685	652	670	3,000	167.50
2012-06-26	692	692	681	685	2,100	171.25
2012-06-25	700	700	695	695	3,800	173.75
2012-06-22	710	710	703	710	900	177.50
2012-06-21	719	719	701	710	1,300	177.50
2012-06-20	706	720	706	720	600	180
2012-06-19	700	706	700	706	300	176.50
2012-06-18	700	700	700	700	400	175
2012-06-15	701	705	701	705	200	176.25
2012-06-12	680	700	680	700	1,000	175
2012-06-11	735	735	735	735	100	183.75
2012-06-07	720	720	720	720	100	180
2012-06-06	685	718	685	718	200	179.50
2012-06-05	698	698	695	695	200	173.75
2012-06-04	715	716	715	716	600	179
2012-06-01	721	745	716	716	3,900	179
2012-05-31	672	703	672	700	800	175
2012-05-30	690	691	690	691	200	172.75
2012-05-29	660	680	650	679	1,800	169.75
2012-05-25	682	682	675	675	700	168.75
2012-05-24	687	690	687	690	200	172.50
2012-05-23	718	718	670	670	1,400	167.50
2012-05-22	736	736	718	718	300	179.50
2012-05-21	666	676	666	676	300	169
2012-05-18	659	668	659	665	1,700	166.25
2012-05-17	665	699	660	699	3,400	174.75
2012-05-16	660	673	659	670	3,900	167.50
2012-05-15	712	712	660	685	11,300	171.25
2012-05-14	815	815	758	772	4,800	193
2012-05-11	870	872	838	855	1,700	213.75
2012-05-10	866	900	866	880	4,300	220
2012-05-09	902	925	865	910	3,700	227.50
2012-05-08	923	939	905	905	2,800	226.25
2012-05-07	941	941	920	925	2,500	231.25
2012-05-02	985	985	982	982	700	245.50
2012-05-01	970	970	968	970	2,900	242.50
2012-04-27	938	941	932	941	1,400	235.25
2012-04-26	930	940	930	938	1,400	234.50
2012-04-25	926	945	926	936	2,400	234
2012-04-24	955	955	943	943	1,200	235.75
2012-04-23	957	957	955	956	1,300	239
2012-04-20	941	952	941	952	700	238
2012-04-19	942	952	940	952	800	238
2012-04-18	951	951	942	942	1,000	235.50
2012-04-17	951	951	950	951	500	237.75
2012-04-16	951	970	948	951	3,700	237.75
2012-04-13	952	952	945	948	1,500	237
2012-04-12	938	980	938	980	1,500	245
2012-04-11	935	938	921	935	1,500	233.75
2012-04-10	942	942	941	941	500	235.25
2012-04-09	942	945	942	945	200	236.25
2012-04-06	960	970	960	970	300	242.50
2012-04-05	960	965	960	960	300	240
2012-04-04	960	971	960	960	1,400	240
2012-04-03	1,020	1,020	970	970	2,800	242.50
2012-04-02	1,020	1,020	1,000	1,000	3,900	250
2012-03-30	983	990	953	990	1,300	247.50
2012-03-28	970	970	950	960	500	240
2012-03-27	970	983	963	963	2,400	240.75
2012-03-26	1,044	1,044	1,000	1,000	3,200	250
2012-03-23	1,002	1,035	1,000	1,030	2,400	257.50
2012-03-22	1,030	1,047	1,003	1,008	5,400	252
2012-03-21	983	1,020	983	1,015	1,500	253.75
2012-03-19	1,000	1,035	981	981	4,300	245.25
2012-03-16	1,009	1,009	960	973	5,400	243.25
2012-03-15	940	1,010	940	995	11,400	248.75
2012-03-14	942	950	925	950	6,000	237.50
2012-03-13	925	925	920	925	400	231.25
2012-03-12	940	948	918	922	4,200	230.50
2012-03-09	925	925	908	911	2,000	227.75
2012-03-08	912	920	902	914	1,800	228.50
2012-03-07	901	928	901	928	1,200	232
2012-03-06	908	919	908	913	2,100	228.25
2012-03-05	920	935	916	918	1,800	229.50
2012-03-02	900	928	900	928	5,500	232
2012-03-01	970	970	910	920	22,300	230
2012-02-29	982	1,002	970	976	10,600	244
2012-02-28	1,023	1,023	996	1,020	5,400	255
2012-02-27	1,049	1,050	1,030	1,031	6,100	257.75
2012-02-24	1,055	1,059	1,002	1,049	16,900	262.25
2012-02-23	1,018	1,067	988	1,029	18,300	257.25
2012-02-22	1,030	1,040	990	1,019	13,900	254.75
2012-02-21	980	1,050	975	1,050	15,500	262.50
2012-02-20	970	975	960	960	4,700	240
2012-02-17	972	999	957	970	2,800	242.50
2012-02-16	975	975	941	948	1,100	237
2012-02-15	926	955	926	940	5,000	235
2012-02-14	931	953	930	933	8,200	233.25
2012-02-13	904	949	904	947	3,900	236.75
2012-02-10	942	943	924	924	5,300	231
2012-02-09	947	948	931	942	8,500	235.50
2012-02-08	980	980	955	975	5,100	243.75
2012-02-07	999	1,017	966	985	43,500	246.25
2012-02-06	1,002	1,089	980	1,089	44,700	272.25
2012-02-03	934	940	881	939	18,600	234.75
2012-02-02	894	950	894	935	6,200	233.75
2012-02-01	915	915	876	897	6,500	224.25
2012-01-31	880	889	879	888	2,100	222
2012-01-30	885	892	876	892	1,200	223
2012-01-27	895	895	870	885	3,300	221.25
2012-01-26	904	910	900	900	7,100	225
2012-01-25	930	930	907	910	7,800	227.50
2012-01-24	960	964	921	935	6,400	233.75
2012-01-23	979	979	924	965	6,000	241.25
2012-01-20	952	952	935	949	3,300	237.25
2012-01-19	955	958	926	952	4,600	238
2012-01-18	919	926	915	925	2,900	231.25
2012-01-17	925	940	911	919	4,100	229.75
2012-01-16	960	965	910	950	5,400	237.50
2012-01-13	922	956	915	956	13,500	239
2012-01-12	986	987	957	959	7,300	239.75
2012-01-11	1,005	1,030	984	990	13,100	247.50
2012-01-10	1,066	1,087	1,025	1,043	12,700	260.75
2012-01-06	1,206	1,215	1,120	1,125	23,900	281.25
2012-01-05	1,300	1,353	1,116	1,167	95,900	291.75
2012-01-04	958	1,079	958	1,079	18,100	269.75

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