6626 SEMITEC(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,603	2,643	2,560	2,610	7,900	652.50
2014-12-29	2,591	2,660	2,591	2,615	3,300	653.75
2014-12-26	2,559	2,599	2,559	2,590	2,400	647.50
2014-12-25	2,559	2,666	2,545	2,560	7,600	640
2014-12-24	2,576	2,628	2,560	2,560	7,900	640
2014-12-22	2,651	2,651	2,558	2,558	6,500	639.50
2014-12-19	2,600	2,648	2,580	2,640	19,100	660
2014-12-18	2,599	2,599	2,531	2,540	1,700	635
2014-12-17	2,520	2,582	2,507	2,507	5,600	626.75
2014-12-16	2,640	2,640	2,559	2,559	5,200	639.75
2014-12-15	2,658	2,720	2,645	2,690	4,700	672.50
2014-12-12	2,670	2,790	2,640	2,745	5,300	686.25
2014-12-11	2,620	2,629	2,600	2,620	3,900	655
2014-12-10	2,730	2,760	2,661	2,661	6,400	665.25
2014-12-09	2,730	2,790	2,720	2,788	16,400	697
2014-12-08	2,700	2,734	2,680	2,713	17,300	678.25
2014-12-05	2,600	2,639	2,600	2,639	6,000	659.75
2014-12-04	2,592	2,600	2,592	2,600	2,500	650
2014-12-03	2,630	2,649	2,580	2,585	5,600	646.25
2014-12-02	2,607	2,658	2,607	2,630	2,900	657.50
2014-12-01	2,631	2,680	2,631	2,633	5,000	658.25
2014-11-28	2,641	2,680	2,636	2,644	5,800	661
2014-11-27	2,700	2,700	2,622	2,650	6,400	662.50
2014-11-26	2,790	2,790	2,672	2,672	12,500	668
2014-11-25	2,556	2,700	2,556	2,700	15,800	675
2014-11-21	2,515	2,542	2,510	2,541	6,000	635.25
2014-11-20	2,538	2,553	2,510	2,510	8,400	627.50
2014-11-19	2,580	2,580	2,538	2,553	5,300	638.25
2014-11-18	2,575	2,600	2,550	2,562	5,600	640.50
2014-11-17	2,667	2,699	2,530	2,554	15,800	638.50
2014-11-14	2,650	2,651	2,522	2,640	25,100	660
2014-11-13	2,830	2,873	2,612	2,665	69,100	666.25
2014-11-12	2,638	2,745	2,587	2,680	21,100	670
2014-11-11	2,564	2,628	2,546	2,602	9,700	650.50
2014-11-10	2,553	2,627	2,532	2,536	10,900	634
2014-11-07	2,870	2,970	2,553	2,634	138,100	658.50
2014-11-06	2,554	2,640	2,531	2,620	10,700	655
2014-11-05	2,565	2,630	2,521	2,552	15,500	638
2014-11-04	2,575	2,600	2,455	2,565	10,400	641.25
2014-10-31	2,425	2,500	2,400	2,500	17,400	625
2014-10-30	2,380	2,467	2,350	2,450	8,000	612.50
2014-10-29	2,350	2,387	2,350	2,387	300	596.75
2014-10-28	2,400	2,400	2,256	2,390	5,800	597.50
2014-10-27	2,408	2,408	2,360	2,400	6,700	600
2014-10-24	2,400	2,451	2,300	2,350	14,600	587.50
2014-10-23	2,380	2,380	2,321	2,367	4,700	591.75
2014-10-22	2,271	2,377	2,271	2,356	8,100	589
2014-10-21	2,319	2,319	2,250	2,266	3,500	566.50
2014-10-20	2,205	2,350	2,205	2,319	8,300	579.75
2014-10-17	2,195	2,268	2,190	2,200	5,400	550
2014-10-16	2,050	2,200	2,002	2,200	8,200	550
2014-10-15	2,199	2,200	2,122	2,195	3,300	548.75
2014-10-14	2,000	2,237	1,985	2,130	14,700	532.50
2014-10-10	2,111	2,130	2,050	2,055	10,900	513.75
2014-10-09	2,199	2,199	2,141	2,150	3,800	537.50
2014-10-08	2,110	2,180	2,062	2,179	8,900	544.75
2014-10-07	2,220	2,220	2,150	2,166	7,800	541.50
2014-10-06	2,209	2,229	2,167	2,191	6,600	547.75
2014-10-03	2,160	2,200	2,159	2,200	6,500	550
2014-10-02	2,206	2,207	2,140	2,140	9,400	535
2014-10-01	2,238	2,300	2,180	2,206	20,000	551.50
2014-09-30	2,215	2,235	2,145	2,153	9,700	538.25
2014-09-29	2,290	2,290	2,191	2,215	6,900	553.75
2014-09-26	2,212	2,263	2,212	2,263	2,300	565.75
2014-09-25	2,235	2,290	2,200	2,241	7,000	560.25
2014-09-24	2,201	2,226	2,200	2,220	2,300	555
2014-09-22	2,194	2,230	2,170	2,219	3,100	554.75
2014-09-19	2,156	2,195	2,151	2,195	3,500	548.75
2014-09-18	2,200	2,200	2,155	2,170	6,800	542.50
2014-09-17	2,204	2,228	2,176	2,185	6,900	546.25
2014-09-16	2,200	2,249	2,161	2,191	7,900	547.75
2014-09-12	2,279	2,301	2,221	2,221	15,400	555.25
2014-09-11	2,212	2,279	2,212	2,267	12,200	566.75
2014-09-10	2,379	2,379	2,189	2,200	39,300	550
2014-09-09	2,539	2,539	2,321	2,380	24,300	595
2014-09-08	2,550	2,573	2,470	2,505	15,100	626.25
2014-09-05	2,585	2,700	2,400	2,465	44,600	616.25
2014-09-04	2,400	2,700	2,364	2,585	97,200	646.25
2014-09-03	2,465	2,470	2,350	2,355	16,500	588.75
2014-09-02	2,236	2,482	2,236	2,470	42,400	617.50
2014-09-01	2,310	2,310	2,180	2,236	17,700	559
2014-08-29	2,271	2,272	2,230	2,260	18,900	565
2014-08-28	2,600	2,600	2,280	2,321	76,000	580.25
2014-08-27	2,085	2,550	2,076	2,480	95,800	620
2014-08-26	2,261	2,319	2,084	2,100	58,900	525
2014-08-25	2,361	2,595	2,240	2,361	103,900	590.25
2014-08-22	1,943	2,361	1,943	2,361	79,500	590.25
2014-08-21	1,960	1,970	1,936	1,961	4,900	490.25
2014-08-20	2,000	2,000	1,971	1,971	2,100	492.75
2014-08-19	1,990	2,030	1,958	1,985	4,500	496.25
2014-08-18	1,968	1,997	1,967	1,990	4,100	497.50
2014-08-15	2,020	2,040	1,973	2,030	7,600	507.50
2014-08-14	1,966	2,000	1,966	2,000	3,900	500
2014-08-13	1,942	2,015	1,941	2,000	4,200	500
2014-08-12	2,055	2,055	1,963	1,980	6,500	495
2014-08-11	2,015	2,048	1,955	2,048	17,700	512
2014-08-08	1,926	1,945	1,873	1,897	8,400	474.25
2014-08-07	1,961	1,980	1,930	1,966	4,300	491.50
2014-08-06	1,995	2,017	1,960	1,994	4,900	498.50
2014-08-05	2,040	2,050	2,006	2,029	4,900	507.25
2014-08-04	1,989	2,050	1,950	2,050	6,200	512.50
2014-08-01	1,960	1,989	1,927	1,989	5,800	497.25
2014-07-31	1,968	2,000	1,965	1,996	9,600	499
2014-07-30	1,967	1,990	1,966	1,985	2,500	496.25
2014-07-29	1,944	1,995	1,944	1,995	3,800	498.75
2014-07-28	1,975	1,986	1,940	1,977	2,700	494.25
2014-07-25	1,991	1,991	1,970	1,990	2,000	497.50
2014-07-24	1,994	2,009	1,972	1,993	6,200	498.25
2014-07-23	1,981	2,018	1,978	2,014	1,300	503.50
2014-07-22	2,010	2,029	2,003	2,017	6,200	504.25
2014-07-18	1,900	1,975	1,851	1,970	9,600	492.50
2014-07-17	1,910	1,928	1,900	1,919	6,000	479.75
2014-07-16	1,912	1,919	1,896	1,910	2,900	477.50
2014-07-15	1,930	1,930	1,900	1,920	3,900	480
2014-07-14	1,896	1,920	1,896	1,910	2,700	477.50
2014-07-11	1,851	1,927	1,851	1,895	10,100	473.75
2014-07-10	1,894	1,948	1,891	1,891	15,000	472.75
2014-07-09	1,949	1,974	1,916	1,932	15,700	483
2014-07-08	2,000	2,000	1,924	1,963	17,000	490.75
2014-07-07	2,000	2,050	1,975	1,996	15,000	499
2014-07-04	1,980	2,130	1,973	2,040	57,500	510
2014-07-03	1,889	1,975	1,854	1,975	27,400	493.75
2014-07-02	1,880	1,909	1,860	1,889	11,000	472.25
2014-07-01	1,941	1,941	1,878	1,880	17,200	470
2014-06-30	1,886	1,950	1,860	1,884	24,300	471
2014-06-27	1,725	2,032	1,725	1,878	113,100	469.50
2014-06-26	1,730	1,745	1,714	1,745	5,100	436.25
2014-06-25	1,788	1,788	1,725	1,769	5,500	442.25
2014-06-24	1,728	1,798	1,728	1,798	7,400	449.50
2014-06-23	1,695	1,734	1,690	1,701	14,600	425.25
2014-06-20	1,785	1,785	1,717	1,719	16,500	429.75
2014-06-19	1,836	1,850	1,780	1,783	7,800	445.75
2014-06-18	1,768	1,840	1,766	1,825	20,000	456.25
2014-06-17	1,898	1,899	1,792	1,820	12,300	455
2014-06-16	1,997	1,997	1,850	1,876	33,000	469
2014-06-13	1,920	1,940	1,822	1,917	47,800	479.25
2014-06-12	1,797	1,850	1,760	1,801	35,900	450.25
2014-06-11	1,750	2,053	1,742	1,868	134,400	467
2014-06-10	1,665	1,717	1,619	1,700	20,900	425
2014-06-09	1,629	1,629	1,600	1,625	9,500	406.25
2014-06-06	1,600	1,645	1,589	1,600	17,500	400
2014-06-05	1,555	1,630	1,499	1,599	29,700	399.75
2014-06-04	1,545	1,560	1,511	1,539	11,400	384.75
2014-06-03	1,510	1,540	1,493	1,539	9,900	384.75
2014-06-02	1,504	1,540	1,487	1,510	17,500	377.50
2014-05-30	1,525	1,540	1,480	1,480	9,700	370
2014-05-29	1,435	1,555	1,430	1,518	16,300	379.50
2014-05-28	1,445	1,474	1,420	1,435	10,800	358.75
2014-05-27	1,386	1,550	1,386	1,450	27,900	362.50
2014-05-26	1,383	1,435	1,366	1,403	11,300	350.75
2014-05-23	1,340	1,450	1,340	1,380	19,900	345
2014-05-22	1,311	1,374	1,311	1,338	8,400	334.50
2014-05-21	1,300	1,342	1,280	1,311	7,200	327.75
2014-05-20	1,288	1,306	1,232	1,300	15,400	325
2014-05-19	1,387	1,387	1,250	1,251	20,100	312.75
2014-05-16	1,419	1,419	1,355	1,387	23,100	346.75
2014-05-15	1,530	1,531	1,416	1,449	23,000	362.25
2014-05-14	1,584	1,599	1,502	1,550	19,600	387.50
2014-05-13	1,650	1,650	1,550	1,557	30,100	389.25
2014-05-12	1,731	1,798	1,703	1,719	17,000	429.75
2014-05-09	1,716	1,744	1,660	1,744	7,600	436
2014-05-08	1,729	1,730	1,667	1,676	5,300	419
2014-05-07	1,640	1,690	1,631	1,690	5,000	422.50
2014-05-02	1,550	1,725	1,532	1,636	11,000	409
2014-05-01	1,511	1,560	1,510	1,559	8,400	389.75
2014-04-30	1,589	1,589	1,515	1,516	11,000	379
2014-04-28	1,622	1,626	1,506	1,588	22,600	397
2014-04-25	1,689	1,689	1,640	1,650	5,300	412.50
2014-04-24	1,681	1,699	1,631	1,668	7,500	417
2014-04-23	1,722	1,756	1,690	1,699	5,900	424.75
2014-04-22	1,850	1,850	1,722	1,722	13,600	430.50
2014-04-21	1,731	1,879	1,731	1,859	22,200	464.75
2014-04-18	1,645	1,760	1,642	1,760	9,400	440
2014-04-17	1,660	1,688	1,635	1,644	8,400	411
2014-04-16	1,630	1,680	1,629	1,669	10,700	417.25
2014-04-15	1,600	1,655	1,589	1,601	11,900	400.25
2014-04-14	1,515	1,593	1,515	1,590	9,600	397.50
2014-04-11	1,530	1,569	1,500	1,543	14,700	385.75
2014-04-10	1,673	1,685	1,580	1,580	13,600	395
2014-04-09	1,675	1,683	1,633	1,633	17,100	408.25
2014-04-08	1,740	1,755	1,717	1,727	10,900	431.75
2014-04-07	1,840	1,850	1,766	1,769	10,400	442.25
2014-04-04	1,869	1,900	1,848	1,860	15,900	465
2014-04-03	1,870	2,039	1,820	1,893	57,700	473.25
2014-04-02	1,778	1,820	1,778	1,790	8,800	447.50
2014-04-01	1,790	1,810	1,771	1,775	10,500	443.75
2014-03-31	1,800	1,819	1,786	1,815	11,400	453.75
2014-03-28	1,700	1,826	1,680	1,751	16,400	437.75
2014-03-27	1,670	1,769	1,607	1,741	15,900	435.25
2014-03-26	1,680	1,726	1,664	1,685	15,300	421.25
2014-03-25	1,741	1,859	1,720	1,720	21,000	430
2014-03-24	1,720	1,800	1,702	1,770	17,800	442.50
2014-03-20	1,831	1,831	1,666	1,695	25,900	423.75
2014-03-19	1,901	1,901	1,791	1,791	24,100	447.75
2014-03-18	1,901	1,929	1,850	1,919	23,300	479.75
2014-03-17	1,989	1,990	1,858	1,858	31,600	464.50
2014-03-14	2,120	2,153	1,980	2,030	45,500	507.50
2014-03-13	2,200	2,235	2,151	2,190	27,100	547.50
2014-03-12	2,151	2,341	2,151	2,165	47,300	541.25
2014-03-11	2,251	2,280	2,150	2,201	34,600	550.25
2014-03-10	2,370	2,370	2,282	2,290	19,000	572.50
2014-03-07	2,400	2,480	2,273	2,300	74,800	575
2014-03-06	2,228	2,498	2,225	2,401	154,800	600.25
2014-03-05	2,260	2,434	2,221	2,221	61,300	555.25
2014-03-04	2,310	2,328	2,202	2,210	42,500	552.50
2014-03-03	2,272	2,437	2,150	2,335	44,900	583.75
2014-02-28	2,350	2,490	2,270	2,322	69,000	580.50
2014-02-27	2,502	2,615	2,280	2,338	128,800	584.50
2014-02-26	2,494	2,840	2,405	2,450	263,800	612.50
2014-02-25	2,813	2,999	2,320	2,485	396,500	621.25
2014-02-24	2,340	2,663	2,300	2,663	275,500	665.75
2014-02-21	2,248	2,460	2,041	2,163	377,300	540.75
2014-02-20	1,782	2,218	1,782	2,218	315,400	554.50
2014-02-19	1,789	1,863	1,757	1,818	67,500	454.50
2014-02-18	1,848	1,950	1,747	1,869	111,200	467.25
2014-02-17	2,012	2,043	1,850	1,851	127,700	462.75
2014-02-14	2,325	2,650	1,951	2,090	563,900	522.50
2014-02-13	2,330	2,330	2,155	2,300	431,200	575
2014-02-12	1,930	1,930	1,930	1,930	4,300	482.50
2014-02-10	1,550	1,600	1,480	1,530	37,600	382.50
2014-02-07	1,386	1,471	1,381	1,464	49,700	366
2014-02-06	1,250	1,373	1,243	1,358	27,300	339.50
2014-02-05	1,235	1,260	1,156	1,260	45,100	315
2014-02-04	1,189	1,286	1,129	1,129	69,400	282.25
2014-02-03	1,526	1,530	1,399	1,429	39,000	357.25
2014-01-31	1,661	1,683	1,560	1,565	40,000	391.25
2014-01-30	1,750	1,777	1,615	1,685	40,900	421.25
2014-01-29	1,728	1,760	1,728	1,733	17,000	433.25
2014-01-28	1,700	1,778	1,700	1,715	36,300	428.75
2014-01-27	1,727	1,744	1,701	1,715	39,500	428.75
2014-01-24	1,710	1,834	1,703	1,763	80,500	440.75
2014-01-23	2,129	2,129	1,790	1,790	120,900	447.50
2014-01-22	2,080	2,390	2,015	2,079	664,700	519.75
2014-01-21	1,670	1,990	1,616	1,990	153,300	497.50
2014-01-20	1,813	1,848	1,568	1,590	235,400	397.50
2014-01-17	1,380	1,653	1,358	1,653	201,800	413.25
2014-01-16	1,307	1,380	1,307	1,353	15,200	338.25
2014-01-15	1,275	1,338	1,275	1,305	13,400	326.25
2014-01-14	1,258	1,289	1,250	1,273	6,800	318.25
2014-01-10	1,315	1,332	1,256	1,300	18,600	325
2014-01-09	1,399	1,399	1,331	1,345	14,700	336.25
2014-01-08	1,427	1,450	1,380	1,400	27,700	350
2014-01-07	1,291	1,419	1,270	1,402	19,900	350.50
2014-01-06	1,329	1,350	1,265	1,301	28,500	325.25

分割・併合履歴： [2023-03-30]1株→4株