6626 SEMITEC(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,440	1,481	1,440	1,450	4,300	362.50
2016-12-29	1,460	1,500	1,439	1,450	8,600	362.50
2016-12-28	1,407	1,481	1,407	1,450	4,400	362.50
2016-12-27	1,425	1,450	1,403	1,407	8,800	351.75
2016-12-26	1,482	1,482	1,420	1,425	6,300	356.25
2016-12-22	1,470	1,500	1,435	1,473	7,200	368.25
2016-12-21	1,450	1,577	1,442	1,473	17,600	368.25
2016-12-20	1,353	1,472	1,345	1,442	18,200	360.50
2016-12-19	1,333	1,379	1,333	1,352	7,400	338
2016-12-16	1,300	1,333	1,300	1,320	1,900	330
2016-12-15	1,319	1,330	1,291	1,291	2,200	322.75
2016-12-14	1,315	1,315	1,285	1,285	1,200	321.25
2016-12-12	1,272	1,304	1,272	1,285	2,400	321.25
2016-12-09	1,247	1,272	1,242	1,271	1,900	317.75
2016-12-08	1,307	1,307	1,246	1,246	600	311.50
2016-12-07	1,253	1,320	1,243	1,247	5,600	311.75
2016-12-06	1,230	1,244	1,221	1,223	900	305.75
2016-12-05	1,215	1,225	1,215	1,220	900	305
2016-12-02	1,220	1,220	1,215	1,215	2,300	303.75
2016-12-01	1,213	1,230	1,201	1,220	6,100	305
2016-11-30	1,192	1,212	1,192	1,204	2,600	301
2016-11-29	1,210	1,210	1,191	1,193	500	298.25
2016-11-28	1,192	1,200	1,183	1,192	4,500	298
2016-11-25	1,168	1,197	1,167	1,168	2,200	292
2016-11-24	1,180	1,210	1,167	1,167	7,000	291.75
2016-11-22	1,166	1,172	1,166	1,167	1,300	291.75
2016-11-21	1,184	1,184	1,162	1,167	1,400	291.75
2016-11-18	1,161	1,184	1,156	1,156	1,700	289
2016-11-17	1,161	1,161	1,161	1,161	900	290.25
2016-11-16	1,164	1,165	1,161	1,161	1,800	290.25
2016-11-15	1,180	1,180	1,157	1,161	1,200	290.25
2016-11-14	1,143	1,169	1,143	1,153	800	288.25
2016-11-11	1,135	1,154	1,135	1,136	1,000	284
2016-11-10	1,110	1,161	1,110	1,135	1,000	283.75
2016-11-09	1,149	1,180	1,097	1,100	3,000	275
2016-11-08	1,190	1,190	1,163	1,179	1,300	294.75
2016-11-07	1,150	1,185	1,150	1,185	600	296.25
2016-11-04	1,175	1,175	1,148	1,150	300	287.50
2016-11-02	1,195	1,197	1,177	1,177	3,400	294.25
2016-11-01	1,211	1,211	1,197	1,197	1,100	299.25
2016-10-31	1,208	1,215	1,208	1,211	500	302.75
2016-10-28	1,200	1,210	1,200	1,208	900	302
2016-10-26	1,250	1,250	1,200	1,200	1,800	300
2016-10-25	1,277	1,277	1,240	1,243	900	310.75
2016-10-24	1,300	1,300	1,240	1,247	1,200	311.75
2016-10-21	1,250	1,250	1,240	1,240	700	310
2016-10-20	1,269	1,269	1,245	1,267	2,600	316.75
2016-10-19	1,277	1,277	1,269	1,269	500	317.25
2016-10-17	1,277	1,280	1,277	1,277	1,100	319.25
2016-10-12	1,220	1,220	1,219	1,219	200	304.75
2016-10-11	1,219	1,219	1,219	1,219	100	304.75
2016-10-07	1,219	1,219	1,219	1,219	300	304.75
2016-10-06	1,198	1,198	1,198	1,198	200	299.50
2016-10-03	1,228	1,228	1,198	1,198	800	299.50
2016-09-30	1,195	1,195	1,192	1,192	200	298
2016-09-29	1,200	1,200	1,200	1,200	100	300
2016-09-28	1,200	1,200	1,200	1,200	100	300
2016-09-26	1,210	1,210	1,200	1,200	200	300
2016-09-23	1,152	1,200	1,152	1,198	1,700	299.50
2016-09-21	1,140	1,140	1,140	1,140	400	285
2016-09-20	1,128	1,128	1,128	1,128	500	282
2016-09-16	1,120	1,130	1,120	1,130	2,100	282.50
2016-09-15	1,140	1,140	1,110	1,120	1,500	280
2016-09-14	1,080	1,120	1,080	1,120	700	280
2016-09-13	1,074	1,093	1,074	1,080	700	270
2016-09-12	1,105	1,105	1,093	1,094	700	273.50
2016-09-09	1,095	1,095	1,095	1,095	200	273.75
2016-09-07	1,101	1,103	1,095	1,095	1,400	273.75
2016-09-06	1,100	1,100	1,100	1,100	100	275
2016-09-05	1,108	1,108	1,084	1,094	800	273.50
2016-09-02	1,120	1,120	1,120	1,120	300	280
2016-09-01	1,120	1,120	1,120	1,120	600	280
2016-08-31	1,100	1,109	1,100	1,102	400	275.50
2016-08-30	1,084	1,085	1,084	1,085	200	271.25
2016-08-29	1,089	1,100	1,070	1,095	1,000	273.75
2016-08-26	1,077	1,077	1,077	1,077	100	269.25
2016-08-24	1,087	1,087	1,087	1,087	100	271.75
2016-08-23	1,074	1,098	1,074	1,098	300	274.50
2016-08-22	1,099	1,099	1,099	1,099	100	274.75
2016-08-19	1,079	1,079	1,079	1,079	200	269.75
2016-08-18	1,116	1,116	1,079	1,079	700	269.75
2016-08-17	1,109	1,109	1,079	1,090	400	272.50
2016-08-16	1,130	1,130	1,090	1,090	800	272.50
2016-08-15	1,124	1,124	1,100	1,100	1,000	275
2016-08-12	1,089	1,147	1,080	1,091	1,700	272.75
2016-08-10	1,098	1,098	1,098	1,098	100	274.50
2016-08-08	1,058	1,111	1,053	1,110	1,700	277.50
2016-08-04	1,082	1,082	1,059	1,059	600	264.75
2016-08-03	1,088	1,088	1,088	1,088	100	272
2016-08-02	1,090	1,090	1,090	1,090	100	272.50
2016-08-01	1,097	1,097	1,097	1,097	500	274.25
2016-07-29	1,089	1,097	1,086	1,097	500	274.25
2016-07-28	1,093	1,093	1,093	1,093	300	273.25
2016-07-27	1,127	1,127	1,089	1,100	400	275
2016-07-26	1,180	1,180	1,126	1,134	1,600	283.50
2016-07-22	1,130	1,158	1,127	1,158	600	289.50
2016-07-21	1,167	1,167	1,160	1,160	200	290
2016-07-20	1,111	1,111	1,081	1,107	900	276.75
2016-07-19	1,122	1,150	1,122	1,122	500	280.50
2016-07-15	1,116	1,120	1,101	1,120	900	280
2016-07-14	1,181	1,241	1,073	1,128	2,200	282
2016-07-13	1,170	1,183	1,166	1,181	1,200	295.25
2016-07-11	1,293	1,295	1,222	1,222	4,500	305.50
2016-07-08	1,154	1,215	1,154	1,215	8,900	303.75
2016-07-07	1,100	1,120	1,100	1,120	1,300	280
2016-07-06	1,120	1,138	1,109	1,109	2,500	277.25
2016-07-05	1,158	1,158	1,101	1,103	1,900	275.75
2016-07-04	1,186	1,191	1,112	1,158	4,400	289.50
2016-07-01	1,082	1,198	1,082	1,198	8,400	299.50
2016-06-30	1,050	1,050	1,035	1,050	1,000	262.50
2016-06-29	1,048	1,048	1,037	1,048	700	262
2016-06-28	1,032	1,050	1,032	1,048	2,800	262
2016-06-27	995	1,003	995	1,001	1,900	250.25
2016-06-24	1,053	1,053	986	1,000	7,700	250
2016-06-23	1,065	1,065	1,053	1,053	1,400	263.25
2016-06-22	1,050	1,051	1,050	1,050	600	262.50
2016-06-21	1,064	1,064	1,044	1,050	700	262.50
2016-06-20	1,067	1,075	1,057	1,075	300	268.75
2016-06-17	1,043	1,080	1,043	1,067	900	266.75
2016-06-16	1,076	1,093	1,025	1,050	3,200	262.50
2016-06-15	1,089	1,100	1,085	1,087	700	271.75
2016-06-14	1,108	1,108	1,073	1,100	800	275
2016-06-13	1,110	1,120	1,101	1,120	300	280
2016-06-10	1,120	1,120	1,120	1,120	200	280
2016-06-09	1,125	1,134	1,102	1,103	1,200	275.75
2016-06-08	1,120	1,149	1,114	1,114	1,300	278.50
2016-06-07	1,090	1,145	1,090	1,120	1,600	280
2016-06-06	1,081	1,093	1,081	1,090	1,900	272.50
2016-06-03	1,109	1,115	1,095	1,105	1,700	276.25
2016-06-02	1,110	1,145	1,110	1,120	4,600	280
2016-06-01	1,130	1,130	1,094	1,126	6,400	281.50
2016-05-31	1,126	1,139	1,111	1,116	1,700	279
2016-05-30	1,100	1,120	1,096	1,096	2,600	274
2016-05-27	1,095	1,097	1,087	1,097	1,400	274.25
2016-05-26	1,092	1,092	1,091	1,091	200	272.75
2016-05-25	1,100	1,100	1,084	1,084	900	271
2016-05-24	1,102	1,102	1,091	1,091	2,300	272.75
2016-05-23	1,105	1,110	1,101	1,101	1,800	275.25
2016-05-20	1,097	1,112	1,097	1,112	2,200	278
2016-05-19	1,091	1,127	1,091	1,127	1,800	281.75
2016-05-18	1,120	1,120	1,085	1,087	1,700	271.75
2016-05-17	1,141	1,145	1,113	1,116	2,800	279
2016-05-16	1,219	1,219	1,110	1,123	6,200	280.75
2016-05-13	1,219	1,224	1,219	1,224	200	306
2016-05-12	1,232	1,232	1,232	1,232	100	308
2016-05-11	1,200	1,245	1,200	1,245	3,900	311.25
2016-05-10	1,200	1,212	1,200	1,212	500	303
2016-05-09	1,200	1,200	1,180	1,180	1,600	295
2016-05-06	1,195	1,195	1,194	1,194	300	298.50
2016-05-02	1,191	1,191	1,172	1,176	1,200	294
2016-04-28	1,175	1,196	1,167	1,181	1,800	295.25
2016-04-27	1,180	1,195	1,171	1,175	500	293.75
2016-04-26	1,210	1,210	1,190	1,190	300	297.50
2016-04-25	1,215	1,216	1,180	1,180	1,800	295
2016-04-22	1,178	1,200	1,178	1,200	500	300
2016-04-21	1,175	1,195	1,175	1,190	1,300	297.50
2016-04-20	1,187	1,204	1,168	1,169	3,800	292.25
2016-04-19	1,204	1,204	1,180	1,180	1,100	295
2016-04-18	1,189	1,189	1,170	1,174	4,200	293.50
2016-04-15	1,164	1,190	1,164	1,190	6,000	297.50
2016-04-14	1,175	1,175	1,161	1,175	1,700	293.75
2016-04-13	1,149	1,175	1,149	1,175	700	293.75
2016-04-12	1,128	1,129	1,128	1,129	500	282.25
2016-04-11	1,125	1,128	1,111	1,128	1,100	282
2016-04-08	1,140	1,140	1,115	1,131	1,900	282.75
2016-04-07	1,159	1,159	1,140	1,140	500	285
2016-04-06	1,152	1,152	1,140	1,148	400	287
2016-04-05	1,178	1,178	1,150	1,152	2,700	288
2016-04-04	1,183	1,184	1,175	1,178	1,700	294.50
2016-04-01	1,218	1,218	1,185	1,185	2,900	296.25
2016-03-31	1,203	1,206	1,201	1,206	1,100	301.50
2016-03-30	1,206	1,206	1,206	1,206	100	301.50
2016-03-29	1,219	1,219	1,193	1,206	1,000	301.50
2016-03-28	1,205	1,219	1,186	1,219	600	304.75
2016-03-24	1,205	1,215	1,201	1,215	700	303.75
2016-03-23	1,220	1,220	1,203	1,203	400	300.75
2016-03-22	1,250	1,250	1,196	1,201	3,400	300.25
2016-03-18	1,237	1,247	1,210	1,236	3,000	309
2016-03-17	1,210	1,250	1,200	1,250	900	312.50
2016-03-16	1,222	1,222	1,200	1,200	1,900	300
2016-03-15	1,215	1,236	1,215	1,235	1,100	308.75
2016-03-14	1,215	1,228	1,215	1,228	800	307
2016-03-11	1,188	1,188	1,188	1,188	100	297
2016-03-10	1,196	1,197	1,185	1,195	1,400	298.75
2016-03-09	1,235	1,235	1,190	1,190	800	297.50
2016-03-08	1,170	1,199	1,170	1,195	1,200	298.75
2016-03-07	1,133	1,177	1,131	1,170	2,700	292.50
2016-03-04	1,115	1,137	1,112	1,137	1,400	284.25
2016-03-03	1,119	1,140	1,114	1,116	4,400	279
2016-03-02	1,120	1,120	1,098	1,119	5,200	279.75
2016-03-01	1,105	1,122	1,105	1,110	2,100	277.50
2016-02-29	1,115	1,129	1,100	1,105	4,800	276.25
2016-02-26	1,120	1,120	1,100	1,110	1,200	277.50
2016-02-25	1,100	1,120	1,098	1,111	900	277.75
2016-02-24	1,110	1,110	1,100	1,100	500	275
2016-02-23	1,130	1,130	1,111	1,117	3,100	279.25
2016-02-22	1,135	1,136	1,111	1,128	1,400	282
2016-02-19	1,135	1,135	1,135	1,135	100	283.75
2016-02-18	1,140	1,154	1,130	1,132	5,100	283
2016-02-17	1,105	1,170	1,105	1,170	900	292.50
2016-02-16	1,111	1,170	1,087	1,140	6,900	285
2016-02-15	1,120	1,140	1,083	1,109	3,700	277.25
2016-02-12	1,210	1,230	1,072	1,082	12,600	270.50
2016-02-10	1,360	1,360	1,295	1,309	1,600	327.25
2016-02-09	1,385	1,385	1,301	1,360	2,900	340
2016-02-08	1,402	1,402	1,385	1,385	700	346.25
2016-02-05	1,431	1,433	1,401	1,402	3,100	350.50
2016-02-04	1,475	1,475	1,431	1,445	1,300	361.25
2016-02-03	1,490	1,490	1,452	1,490	800	372.50
2016-02-02	1,490	1,490	1,490	1,490	100	372.50
2016-02-01	1,525	1,525	1,486	1,514	600	378.50
2016-01-29	1,480	1,490	1,465	1,490	800	372.50
2016-01-28	1,475	1,500	1,472	1,480	2,000	370
2016-01-27	1,500	1,500	1,475	1,475	400	368.75
2016-01-26	1,464	1,464	1,450	1,450	300	362.50
2016-01-25	1,474	1,474	1,462	1,464	500	366
2016-01-22	1,449	1,480	1,449	1,451	1,900	362.75
2016-01-21	1,461	1,500	1,431	1,479	3,000	369.75
2016-01-20	1,430	1,611	1,430	1,531	4,100	382.75
2016-01-19	1,430	1,431	1,430	1,430	1,700	357.50
2016-01-18	1,391	1,440	1,390	1,430	2,700	357.50
2016-01-15	1,490	1,490	1,450	1,451	2,300	362.75
2016-01-14	1,430	1,445	1,394	1,445	3,000	361.25
2016-01-13	1,396	1,489	1,396	1,489	4,100	372.25
2016-01-12	1,520	1,540	1,408	1,415	5,000	353.75
2016-01-08	1,514	1,531	1,514	1,530	1,800	382.50
2016-01-07	1,532	1,597	1,531	1,540	2,700	385
2016-01-06	1,600	1,600	1,536	1,572	2,600	393
2016-01-05	1,486	1,613	1,486	1,600	9,100	400
2016-01-04	1,517	1,517	1,486	1,486	2,100	371.50

分割・併合履歴： [2023-03-30]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31