6626 SEMITEC(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2531,3601,2501,35054,900337.50
2013-12-271,1601,3351,1601,300140,100325
2013-12-261,0901,1381,0901,12019,400280
2013-12-251,0841,1091,0521,09028,000272.50
2013-12-241,1001,1241,0761,08533,800271.25
2013-12-201,0521,1271,0351,11955,300279.75
2013-12-191,0151,0501,0151,0487,900262
2013-12-181,0291,0291,0041,0207,300255
2013-12-171,0021,0301,0021,01310,200253.25
2013-12-161,0601,0601,0011,00821,800252
2013-12-131,0001,0499951,04114,700260.25
2013-12-121,0051,0079951,0024,600250.50
2013-12-111,0271,0271,0001,0095,000252.25
2013-12-101,0001,0209981,0208,600255
2013-12-091,0301,03399799910,300249.75
2013-12-061,0061,0201,0001,00616,400251.50
2013-12-051,0331,0351,0151,01512,600253.75
2013-12-041,0431,0431,0301,0345,000258.50
2013-12-031,0701,0701,0361,0479,300261.75
2013-12-021,0401,0881,0261,07417,800268.50
2013-11-291,0561,0581,0251,03214,300258
2013-11-281,0471,0601,0451,0566,300264
2013-11-271,0801,0801,0401,04418,000261
2013-11-261,0851,1351,0651,09033,500272.50
2013-11-251,0691,0711,0411,06513,600266.25
2013-11-221,0861,0951,0371,05037,000262.50
2013-11-211,1111,1301,0751,08026,400270
2013-11-201,1111,1781,0701,12034,900280
2013-11-191,1491,1501,1051,11327,400278.25
2013-11-181,2001,2001,1251,13043,600282.50
2013-11-151,2011,2501,1801,19048,300297.50
2013-11-141,1821,3491,1401,220142,400305
2013-11-131,2801,3581,1811,182140,300295.50
2013-11-121,3531,5791,2111,230443,100307.50
2013-11-111,2501,5461,2081,477402,100369.25
2013-11-081,2231,3351,2011,246269,300311.50
2013-11-071,4331,4351,2751,435128,000358.75
2013-11-061,1501,1781,0901,13520,500283.75
2013-11-051,0791,1591,0621,12836,100282
2013-11-011,0681,0821,0001,04919,200262.25
2013-10-311,1221,1221,0331,08515,100271.25
2013-10-301,1101,1251,0701,10722,200276.75
2013-10-291,0491,0971,0311,09717,300274.25
2013-10-281,0311,0471,0151,03111,500257.75
2013-10-251,0491,0541,0251,02811,300257
2013-10-241,0221,0491,0221,0437,700260.75
2013-10-231,0601,0921,0121,01646,800254
2013-10-221,1301,1461,0501,129104,900282.25
2013-10-211,0101,05097099614,700249
2013-10-181,0001,1109741,00044,400250
2013-10-179281,0609201,06051,200265
2013-10-1686191986191015,700227.50
2013-10-1587090985088915,700222.25
2013-10-1183584982284013,900210
2013-10-1086086581182524,300206.25
2013-10-0986989984084528,000211.25
2013-10-0885897085889942,900224.75
2013-10-0795797784386062,400215
2013-10-041,0751,0768801,00172,100250.25
2013-10-031,1801,3389631,059247,700264.75
2013-10-021,1031,1031,1031,10347,200275.75
2013-10-0180595379195378,300238.25
2013-09-3074588672180337,200200.75
2013-09-2772975971673612,000184
2013-09-2671076071072213,400180.50
2013-09-257197197007092,400177.25
2013-09-246907146907051,000176.25
2013-09-206966966906901,700172.50
2013-09-197117116936934,100173.25
2013-09-187127207057103,900177.50
2013-09-176917206917181,700179.50
2013-09-136957056706906,400172.50
2013-09-127147146936951,400173.75
2013-09-1168071568071515,900178.75
2013-09-10676676672675600168.75
2013-09-096856866756763,500169
2013-09-05680686680686300171.50
2013-09-046716866706862,100171.50
2013-09-03681681681681400170.25
2013-09-026706706506602,900165
2013-08-30660670660670500167.50
2013-08-296646656606602,800165
2013-08-28656664656664300166
2013-08-276556666466661,200166.50
2013-08-266726736556551,500163.75
2013-08-236726736656652,200166.25
2013-08-226706786686725,500168
2013-08-216806806606803,000170
2013-08-206556906556903,700172.50
2013-08-19645650645650800162.50
2013-08-166496496326491,000162.25
2013-08-15620647620647900161.75
2013-08-146166196076191,600154.75
2013-08-136286396106161,800154
2013-08-1266072061762924,700157.25
2013-08-096106206106201,700155
2013-08-08600600600600200150
2013-08-075866115865921,500148
2013-08-06596604586604700151
2013-08-05602602602602300150.50
2013-08-02600600600600700150
2013-08-015935935935931,300148.25
2013-07-31580587580587500146.75
2013-07-30576576570570300142.50
2013-07-295935935765762,000144
2013-07-26588603588603800150.75
2013-07-256086085996071,400151.75
2013-07-246006006006001,200150
2013-07-23581581581581100145.25
2013-07-22603603581591300147.75
2013-07-195796005796001,800150
2013-07-185765935765801,800145
2013-07-175755855755761,700144
2013-07-165825835825821,500145.50
2013-07-12598598582582400145.50
2013-07-115906005616002,900150
2013-07-105995995885881,100147
2013-07-095886005875891,300147.25
2013-07-086016036006031,200150.75
2013-07-05571591571591200147.75
2013-07-045615715615662,700141.50
2013-07-035775775715711,000142.75
2013-07-025965965775771,100144.25
2013-07-015885885685781,800144.50
2013-06-285605895555891,200147.25
2013-06-275365725325722,300143
2013-06-265655655405405,600135
2013-06-255945945715711,800142.75
2013-06-245835945655941,700148.50
2013-06-205705805565801,200145
2013-06-195815995815891,100147.25
2013-06-18549549549549400137.25
2013-06-175705705605601,600140
2013-06-14570570570570200142.50
2013-06-13590590574574600143.50
2013-06-12590590590590200147.50
2013-06-116106105805802,500145
2013-06-105745875705703,200142.50
2013-06-076206205405488,300137
2013-06-066506806406408,500160
2013-06-056606766606763,700169
2013-06-046406606206604,100165
2013-06-036746746436437,000160.75
2013-05-316706886706881,700172
2013-05-306696706616702,900167.50
2013-05-296516706506705,100167.50
2013-05-2864964960164816,000162
2013-05-277007006506603,300165
2013-05-2470070066268015,700170
2013-05-2375775765065016,500162.50
2013-05-227437507417464,400186.50
2013-05-217777777507635,800190.75
2013-05-207727877607734,500193.25
2013-05-177257707207605,400190
2013-05-1677178063572011,800180
2013-05-1580084075577024,100192.50
2013-05-1488188185386514,100216.25
2013-05-138128608128607,600215
2013-05-1085085178181019,700202.50
2013-05-099009008758756,000218.75
2013-05-0884488084387012,400217.50
2013-05-0781584181583511,100208.75
2013-05-02822822805805700201.25
2013-05-018398398008109,600202.50
2013-04-308208208068202,400205
2013-04-268208208078203,600205
2013-04-258218228108205,400205
2013-04-248718808218347,500208.50
2013-04-238058608058604,800215
2013-04-228148218018095,100202.25
2013-04-1986086080080110,200200.25
2013-04-1880885880084016,600210
2013-04-1775086075081532,300203.75
2013-04-1668873068873011,600182.50
2013-04-15685690684686800171.50
2013-04-126997006836831,400170.75
2013-04-116837006836993,500174.75
2013-04-106816816756771,100169.25
2013-04-096756836656673,100166.75
2013-04-08675683675683400170.75
2013-04-056856986726721,000168
2013-04-04670671670671300167.75
2013-04-036826836706703,800167.50
2013-04-026737216736851,300171.25
2013-04-017397476717227,600180.50
2013-03-297187186957171,300179.25
2013-03-287147207057192,300179.75
2013-03-277057286957232,700180.75
2013-03-267257256987234,100180.75
2013-03-257147186977184,400179.50
2013-03-227107157097152,900178.75
2013-03-217037306857107,100177.50
2013-03-196667006666954,300173.75
2013-03-186706736586582,100164.50
2013-03-15668668665665600166.25
2013-03-146566676566671,700166.75
2013-03-136686686536651,100166.25
2013-03-126556656556653,200166.25
2013-03-116636656556553,500163.75
2013-03-086706706506604,900165
2013-03-076726726606702,400167.50
2013-03-066746746626632,500165.75
2013-03-056956956606624,000165.50
2013-03-046607006606952,700173.75
2013-03-016796796666665,600166.50
2013-02-286406596306594,700164.75
2013-02-276306386236349,800158.50
2013-02-2666167063665710,500164.25
2013-02-256606706566693,800167.25
2013-02-226596736556602,500165
2013-02-216526556496491,300162.25
2013-02-206716936586585,700164.50
2013-02-196826826566613,000165.25
2013-02-186636906606801,100170
2013-02-156706756516604,500165
2013-02-1469871064170510,900176.25
2013-02-1366969062269014,900172.50
2013-02-1271171165166914,400167.25
2013-02-0871273569770011,700175
2013-02-077207206997163,400179
2013-02-067207206967188,200179.50
2013-02-056997086987072,100176.75
2013-02-047087176967133,400178.25
2013-02-0170071069370910,600177.25
2013-01-3173073069671514,400178.75
2013-01-3072873069672916,500182.25
2013-01-2972274872074611,700186.50
2013-01-2874075971072016,800180
2013-01-257507557077427,100185.50
2013-01-2476076071773915,600184.75
2013-01-2367677067673026,600182.50
2013-01-226796996716719,300167.75
2013-01-2170171267668322,200170.75
2013-01-1866274566271257,800178
2013-01-176516636456451,500161.25
2013-01-166866866506517,800162.75
2013-01-1566168063867110,500167.75
2013-01-116606606356412,200160.25
2013-01-106316506266456,700161.25
2013-01-0961266560465010,500162.50
2013-01-086056206036128,300153
2013-01-076506556286335,400158.25
2013-01-0467367762565026,800162.50

分割・併合履歴 : [2023-03-30]1株→4株