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
2013-12-30	1,253	1,360	1,250	1,350	54,900	337.50
2013-12-27	1,160	1,335	1,160	1,300	140,100	325
2013-12-26	1,090	1,138	1,090	1,120	19,400	280
2013-12-25	1,084	1,109	1,052	1,090	28,000	272.50
2013-12-24	1,100	1,124	1,076	1,085	33,800	271.25
2013-12-20	1,052	1,127	1,035	1,119	55,300	279.75
2013-12-19	1,015	1,050	1,015	1,048	7,900	262
2013-12-18	1,029	1,029	1,004	1,020	7,300	255
2013-12-17	1,002	1,030	1,002	1,013	10,200	253.25
2013-12-16	1,060	1,060	1,001	1,008	21,800	252
2013-12-13	1,000	1,049	995	1,041	14,700	260.25
2013-12-12	1,005	1,007	995	1,002	4,600	250.50
2013-12-11	1,027	1,027	1,000	1,009	5,000	252.25
2013-12-10	1,000	1,020	998	1,020	8,600	255
2013-12-09	1,030	1,033	997	999	10,300	249.75
2013-12-06	1,006	1,020	1,000	1,006	16,400	251.50
2013-12-05	1,033	1,035	1,015	1,015	12,600	253.75
2013-12-04	1,043	1,043	1,030	1,034	5,000	258.50
2013-12-03	1,070	1,070	1,036	1,047	9,300	261.75
2013-12-02	1,040	1,088	1,026	1,074	17,800	268.50
2013-11-29	1,056	1,058	1,025	1,032	14,300	258
2013-11-28	1,047	1,060	1,045	1,056	6,300	264
2013-11-27	1,080	1,080	1,040	1,044	18,000	261
2013-11-26	1,085	1,135	1,065	1,090	33,500	272.50
2013-11-25	1,069	1,071	1,041	1,065	13,600	266.25
2013-11-22	1,086	1,095	1,037	1,050	37,000	262.50
2013-11-21	1,111	1,130	1,075	1,080	26,400	270
2013-11-20	1,111	1,178	1,070	1,120	34,900	280
2013-11-19	1,149	1,150	1,105	1,113	27,400	278.25
2013-11-18	1,200	1,200	1,125	1,130	43,600	282.50
2013-11-15	1,201	1,250	1,180	1,190	48,300	297.50
2013-11-14	1,182	1,349	1,140	1,220	142,400	305
2013-11-13	1,280	1,358	1,181	1,182	140,300	295.50
2013-11-12	1,353	1,579	1,211	1,230	443,100	307.50
2013-11-11	1,250	1,546	1,208	1,477	402,100	369.25
2013-11-08	1,223	1,335	1,201	1,246	269,300	311.50
2013-11-07	1,433	1,435	1,275	1,435	128,000	358.75
2013-11-06	1,150	1,178	1,090	1,135	20,500	283.75
2013-11-05	1,079	1,159	1,062	1,128	36,100	282
2013-11-01	1,068	1,082	1,000	1,049	19,200	262.25
2013-10-31	1,122	1,122	1,033	1,085	15,100	271.25
2013-10-30	1,110	1,125	1,070	1,107	22,200	276.75
2013-10-29	1,049	1,097	1,031	1,097	17,300	274.25
2013-10-28	1,031	1,047	1,015	1,031	11,500	257.75
2013-10-25	1,049	1,054	1,025	1,028	11,300	257
2013-10-24	1,022	1,049	1,022	1,043	7,700	260.75
2013-10-23	1,060	1,092	1,012	1,016	46,800	254
2013-10-22	1,130	1,146	1,050	1,129	104,900	282.25
2013-10-21	1,010	1,050	970	996	14,700	249
2013-10-18	1,000	1,110	974	1,000	44,400	250
2013-10-17	928	1,060	920	1,060	51,200	265
2013-10-16	861	919	861	910	15,700	227.50
2013-10-15	870	909	850	889	15,700	222.25
2013-10-11	835	849	822	840	13,900	210
2013-10-10	860	865	811	825	24,300	206.25
2013-10-09	869	899	840	845	28,000	211.25
2013-10-08	858	970	858	899	42,900	224.75
2013-10-07	957	977	843	860	62,400	215
2013-10-04	1,075	1,076	880	1,001	72,100	250.25
2013-10-03	1,180	1,338	963	1,059	247,700	264.75
2013-10-02	1,103	1,103	1,103	1,103	47,200	275.75
2013-10-01	805	953	791	953	78,300	238.25
2013-09-30	745	886	721	803	37,200	200.75
2013-09-27	729	759	716	736	12,000	184
2013-09-26	710	760	710	722	13,400	180.50
2013-09-25	719	719	700	709	2,400	177.25
2013-09-24	690	714	690	705	1,000	176.25
2013-09-20	696	696	690	690	1,700	172.50
2013-09-19	711	711	693	693	4,100	173.25
2013-09-18	712	720	705	710	3,900	177.50
2013-09-17	691	720	691	718	1,700	179.50
2013-09-13	695	705	670	690	6,400	172.50
2013-09-12	714	714	693	695	1,400	173.75
2013-09-11	680	715	680	715	15,900	178.75
2013-09-10	676	676	672	675	600	168.75
2013-09-09	685	686	675	676	3,500	169
2013-09-05	680	686	680	686	300	171.50
2013-09-04	671	686	670	686	2,100	171.50
2013-09-03	681	681	681	681	400	170.25
2013-09-02	670	670	650	660	2,900	165
2013-08-30	660	670	660	670	500	167.50
2013-08-29	664	665	660	660	2,800	165
2013-08-28	656	664	656	664	300	166
2013-08-27	655	666	646	666	1,200	166.50
2013-08-26	672	673	655	655	1,500	163.75
2013-08-23	672	673	665	665	2,200	166.25
2013-08-22	670	678	668	672	5,500	168
2013-08-21	680	680	660	680	3,000	170
2013-08-20	655	690	655	690	3,700	172.50
2013-08-19	645	650	645	650	800	162.50
2013-08-16	649	649	632	649	1,000	162.25
2013-08-15	620	647	620	647	900	161.75
2013-08-14	616	619	607	619	1,600	154.75
2013-08-13	628	639	610	616	1,800	154
2013-08-12	660	720	617	629	24,700	157.25
2013-08-09	610	620	610	620	1,700	155
2013-08-08	600	600	600	600	200	150
2013-08-07	586	611	586	592	1,500	148
2013-08-06	596	604	586	604	700	151
2013-08-05	602	602	602	602	300	150.50
2013-08-02	600	600	600	600	700	150
2013-08-01	593	593	593	593	1,300	148.25
2013-07-31	580	587	580	587	500	146.75
2013-07-30	576	576	570	570	300	142.50
2013-07-29	593	593	576	576	2,000	144
2013-07-26	588	603	588	603	800	150.75
2013-07-25	608	608	599	607	1,400	151.75
2013-07-24	600	600	600	600	1,200	150
2013-07-23	581	581	581	581	100	145.25
2013-07-22	603	603	581	591	300	147.75
2013-07-19	579	600	579	600	1,800	150
2013-07-18	576	593	576	580	1,800	145
2013-07-17	575	585	575	576	1,700	144
2013-07-16	582	583	582	582	1,500	145.50
2013-07-12	598	598	582	582	400	145.50
2013-07-11	590	600	561	600	2,900	150
2013-07-10	599	599	588	588	1,100	147
2013-07-09	588	600	587	589	1,300	147.25
2013-07-08	601	603	600	603	1,200	150.75
2013-07-05	571	591	571	591	200	147.75
2013-07-04	561	571	561	566	2,700	141.50
2013-07-03	577	577	571	571	1,000	142.75
2013-07-02	596	596	577	577	1,100	144.25
2013-07-01	588	588	568	578	1,800	144.50
2013-06-28	560	589	555	589	1,200	147.25
2013-06-27	536	572	532	572	2,300	143
2013-06-26	565	565	540	540	5,600	135
2013-06-25	594	594	571	571	1,800	142.75
2013-06-24	583	594	565	594	1,700	148.50
2013-06-20	570	580	556	580	1,200	145
2013-06-19	581	599	581	589	1,100	147.25
2013-06-18	549	549	549	549	400	137.25
2013-06-17	570	570	560	560	1,600	140
2013-06-14	570	570	570	570	200	142.50
2013-06-13	590	590	574	574	600	143.50
2013-06-12	590	590	590	590	200	147.50
2013-06-11	610	610	580	580	2,500	145
2013-06-10	574	587	570	570	3,200	142.50
2013-06-07	620	620	540	548	8,300	137
2013-06-06	650	680	640	640	8,500	160
2013-06-05	660	676	660	676	3,700	169
2013-06-04	640	660	620	660	4,100	165
2013-06-03	674	674	643	643	7,000	160.75
2013-05-31	670	688	670	688	1,700	172
2013-05-30	669	670	661	670	2,900	167.50
2013-05-29	651	670	650	670	5,100	167.50
2013-05-28	649	649	601	648	16,000	162
2013-05-27	700	700	650	660	3,300	165
2013-05-24	700	700	662	680	15,700	170
2013-05-23	757	757	650	650	16,500	162.50
2013-05-22	743	750	741	746	4,400	186.50
2013-05-21	777	777	750	763	5,800	190.75
2013-05-20	772	787	760	773	4,500	193.25
2013-05-17	725	770	720	760	5,400	190
2013-05-16	771	780	635	720	11,800	180
2013-05-15	800	840	755	770	24,100	192.50
2013-05-14	881	881	853	865	14,100	216.25
2013-05-13	812	860	812	860	7,600	215
2013-05-10	850	851	781	810	19,700	202.50
2013-05-09	900	900	875	875	6,000	218.75
2013-05-08	844	880	843	870	12,400	217.50
2013-05-07	815	841	815	835	11,100	208.75
2013-05-02	822	822	805	805	700	201.25
2013-05-01	839	839	800	810	9,600	202.50
2013-04-30	820	820	806	820	2,400	205
2013-04-26	820	820	807	820	3,600	205
2013-04-25	821	822	810	820	5,400	205
2013-04-24	871	880	821	834	7,500	208.50
2013-04-23	805	860	805	860	4,800	215
2013-04-22	814	821	801	809	5,100	202.25
2013-04-19	860	860	800	801	10,200	200.25
2013-04-18	808	858	800	840	16,600	210
2013-04-17	750	860	750	815	32,300	203.75
2013-04-16	688	730	688	730	11,600	182.50
2013-04-15	685	690	684	686	800	171.50
2013-04-12	699	700	683	683	1,400	170.75
2013-04-11	683	700	683	699	3,500	174.75
2013-04-10	681	681	675	677	1,100	169.25
2013-04-09	675	683	665	667	3,100	166.75
2013-04-08	675	683	675	683	400	170.75
2013-04-05	685	698	672	672	1,000	168
2013-04-04	670	671	670	671	300	167.75
2013-04-03	682	683	670	670	3,800	167.50
2013-04-02	673	721	673	685	1,300	171.25
2013-04-01	739	747	671	722	7,600	180.50
2013-03-29	718	718	695	717	1,300	179.25
2013-03-28	714	720	705	719	2,300	179.75
2013-03-27	705	728	695	723	2,700	180.75
2013-03-26	725	725	698	723	4,100	180.75
2013-03-25	714	718	697	718	4,400	179.50
2013-03-22	710	715	709	715	2,900	178.75
2013-03-21	703	730	685	710	7,100	177.50
2013-03-19	666	700	666	695	4,300	173.75
2013-03-18	670	673	658	658	2,100	164.50
2013-03-15	668	668	665	665	600	166.25
2013-03-14	656	667	656	667	1,700	166.75
2013-03-13	668	668	653	665	1,100	166.25
2013-03-12	655	665	655	665	3,200	166.25
2013-03-11	663	665	655	655	3,500	163.75
2013-03-08	670	670	650	660	4,900	165
2013-03-07	672	672	660	670	2,400	167.50
2013-03-06	674	674	662	663	2,500	165.75
2013-03-05	695	695	660	662	4,000	165.50
2013-03-04	660	700	660	695	2,700	173.75
2013-03-01	679	679	666	666	5,600	166.50
2013-02-28	640	659	630	659	4,700	164.75
2013-02-27	630	638	623	634	9,800	158.50
2013-02-26	661	670	636	657	10,500	164.25
2013-02-25	660	670	656	669	3,800	167.25
2013-02-22	659	673	655	660	2,500	165
2013-02-21	652	655	649	649	1,300	162.25
2013-02-20	671	693	658	658	5,700	164.50
2013-02-19	682	682	656	661	3,000	165.25
2013-02-18	663	690	660	680	1,100	170
2013-02-15	670	675	651	660	4,500	165
2013-02-14	698	710	641	705	10,900	176.25
2013-02-13	669	690	622	690	14,900	172.50
2013-02-12	711	711	651	669	14,400	167.25
2013-02-08	712	735	697	700	11,700	175
2013-02-07	720	720	699	716	3,400	179
2013-02-06	720	720	696	718	8,200	179.50
2013-02-05	699	708	698	707	2,100	176.75
2013-02-04	708	717	696	713	3,400	178.25
2013-02-01	700	710	693	709	10,600	177.25
2013-01-31	730	730	696	715	14,400	178.75
2013-01-30	728	730	696	729	16,500	182.25
2013-01-29	722	748	720	746	11,700	186.50
2013-01-28	740	759	710	720	16,800	180
2013-01-25	750	755	707	742	7,100	185.50
2013-01-24	760	760	717	739	15,600	184.75
2013-01-23	676	770	676	730	26,600	182.50
2013-01-22	679	699	671	671	9,300	167.75
2013-01-21	701	712	676	683	22,200	170.75
2013-01-18	662	745	662	712	57,800	178
2013-01-17	651	663	645	645	1,500	161.25
2013-01-16	686	686	650	651	7,800	162.75
2013-01-15	661	680	638	671	10,500	167.75
2013-01-11	660	660	635	641	2,200	160.25
2013-01-10	631	650	626	645	6,700	161.25
2013-01-09	612	665	604	650	10,500	162.50
2013-01-08	605	620	603	612	8,300	153
2013-01-07	650	655	628	633	5,400	158.25
2013-01-04	673	677	625	650	26,800	162.50

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