6626 SEMITEC(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,1903,2503,1453,1606,200790
2019-12-273,2453,2453,1003,1608,000790
2019-12-262,9713,1902,9663,19012,900797.50
2019-12-253,0103,0152,9832,9839,600745.75
2019-12-243,0203,0403,0103,0158,200753.75
2019-12-233,0503,0553,0103,0409,000760
2019-12-203,1103,1153,0353,0506,700762.50
2019-12-193,0603,1303,0303,1108,800777.50
2019-12-183,2503,2503,1103,1159,100778.75
2019-12-173,2303,2603,1603,2205,900805
2019-12-163,2903,3003,2353,2404,600810
2019-12-133,2153,2853,2053,20510,500801.25
2019-12-123,2153,2153,1803,1802,800795
2019-12-113,3803,3803,1903,2159,400803.75
2019-12-103,3303,3553,2903,3307,500832.50
2019-12-093,4003,4003,3253,3259,700831.25
2019-12-063,3103,3403,3103,3302,400832.50
2019-12-053,4003,4703,3003,3109,700827.50
2019-12-043,3103,3703,2853,34011,400835
2019-12-033,4053,4103,3003,3959,300848.75
2019-12-023,4203,5453,3753,41020,500852.50
2019-11-293,2303,4503,2303,38527,100846.25
2019-11-283,3153,3203,2203,22010,100805
2019-11-273,0703,3553,0703,32021,500830
2019-11-263,1603,1853,0903,09512,100773.75
2019-11-253,1553,1553,0903,1405,800785
2019-11-223,0153,0902,9743,04513,300761.25
2019-11-213,1303,1303,0103,03011,300757.50
2019-11-203,2503,2503,1003,13515,400783.75
2019-11-193,0203,2953,0203,26023,400815
2019-11-182,9523,0702,9303,0459,400761.25
2019-11-152,9362,9882,9312,9506,200737.50
2019-11-142,9843,0102,9102,96613,500741.50
2019-11-133,0953,0952,9903,01011,300752.50
2019-11-123,0903,1503,0803,09513,400773.75
2019-11-113,2453,2453,1053,15016,400787.50
2019-11-083,2503,3453,1803,19512,400798.75
2019-11-073,3303,3303,1803,22513,900806.25
2019-11-063,3153,4303,2903,32510,600831.25
2019-11-053,3853,4503,1803,34531,700836.25
2019-11-013,4003,4003,2803,30018,100825
2019-10-313,4053,4103,2753,27532,100818.75
2019-10-303,7053,7053,4003,42035,700855
2019-10-293,9454,0703,6353,67570,200918.75
2019-10-283,5003,8903,4953,780102,300945
2019-10-253,2353,4903,1203,39579,700848.75
2019-10-242,9703,3702,9313,37065,500842.50
2019-10-232,7602,8782,7602,87026,600717.50
2019-10-212,7092,7682,6852,7518,600687.75
2019-10-182,6302,7092,6302,6776,200669.25
2019-10-172,6992,7332,6282,6309,800657.50
2019-10-162,5372,6672,5372,65612,900664
2019-10-152,5432,5432,5022,5364,200634
2019-10-112,5132,5222,5112,5151,700628.75
2019-10-102,5352,5352,5002,5224,300630.50
2019-10-092,5202,5292,4932,5201,900630
2019-10-082,4902,5252,4852,5183,600629.50
2019-10-072,5372,5372,4902,4908,800622.50
2019-10-042,5442,5502,5122,5365,300634
2019-10-032,5112,5172,4852,5176,500629.25
2019-10-022,5802,6002,5002,5509,900637.50
2019-10-012,5652,6462,5622,5805,800645
2019-09-302,6202,6202,5582,5649,000641
2019-09-272,6702,6702,6042,6103,400652.50
2019-09-262,6702,6772,6512,6613,000665.25
2019-09-252,6502,6702,6222,6702,100667.50
2019-09-242,6702,6702,6252,6504,300662.50
2019-09-202,7002,7052,6702,6706,600667.50
2019-09-192,7452,7742,7202,7352,000683.75
2019-09-182,7782,7792,7252,7302,600682.50
2019-09-172,8532,8532,7452,7774,200694.25
2019-09-132,8252,8252,7692,8032,700700.75
2019-09-122,7382,7972,7382,7783,600694.50
2019-09-112,7152,7852,7122,7325,200683
2019-09-102,7252,7252,6802,7112,800677.75
2019-09-092,6702,6782,6502,6752,800668.75
2019-09-062,7552,7552,6752,6787,200669.50
2019-09-052,5522,6602,5522,6586,000664.50
2019-09-042,5502,5762,5402,5762,300644
2019-09-032,5402,5762,5402,5563,800639
2019-09-022,5432,5672,5082,5664,100641.50
2019-08-302,5002,5402,4902,5405,000635
2019-08-292,5002,5062,4822,4823,500620.50
2019-08-282,5202,5472,4802,4939,100623.25
2019-08-272,5752,6202,5472,5477,400636.75
2019-08-262,5852,6062,5802,5826,700645.50
2019-08-232,6652,7102,6652,6852,000671.25
2019-08-222,7082,7082,6612,6652,300666.25
2019-08-212,7082,7082,6602,6723,600668
2019-08-202,6302,7162,6302,7083,500677
2019-08-192,5842,6412,5802,6228,600655.50
2019-08-162,7392,7392,6252,63418,800658.50
2019-08-152,7762,7762,7022,7598,800689.75
2019-08-142,8632,8632,8072,8186,200704.50
2019-08-132,7802,8392,7802,81312,300703.25
2019-08-093,0803,1003,0353,0507,900762.50
2019-08-083,0653,0953,0003,05016,000762.50
2019-08-073,0603,1053,0353,0659,100766.25
2019-08-062,9733,1002,9503,04514,300761.25
2019-08-053,2803,2803,0453,11014,000777.50
2019-08-023,3403,3953,2953,31015,600827.50
2019-08-013,4053,4153,3353,4007,100850
2019-07-313,4953,4953,4203,4507,100862.50
2019-07-303,4103,4453,3803,4354,600858.75
2019-07-293,4253,4253,3403,39512,800848.75
2019-07-263,4053,4153,3203,4158,500853.75
2019-07-253,5103,5603,4053,46512,000866.25
2019-07-243,5953,6303,4503,56028,600890
2019-07-233,2403,4503,2103,43536,200858.75
2019-07-223,0103,2002,9953,19015,100797.50
2019-07-193,0153,0153,0003,0102,800752.50
2019-07-183,0053,0152,9893,0006,700750
2019-07-173,0103,0403,0003,0153,500753.75
2019-07-162,9953,0252,9903,0108,700752.50
2019-07-123,0853,0953,0153,02510,800756.25
2019-07-113,1603,1703,0553,0908,000772.50
2019-07-103,1503,1653,1303,1652,000791.25
2019-07-093,2003,2003,1153,1254,000781.25
2019-07-083,1353,1603,1003,1157,500778.75
2019-07-053,2253,2303,1553,1557,400788.75
2019-07-043,2853,3103,2053,22011,500805
2019-07-033,3653,3653,2553,2756,900818.75
2019-07-023,4003,4003,2703,3357,900833.75
2019-07-013,2103,3453,1553,33018,000832.50
2019-06-283,0903,1203,0553,1152,300778.75
2019-06-273,0203,1203,0203,0707,000767.50
2019-06-263,0703,0803,0203,0208,400755
2019-06-253,1003,1153,0303,0708,200767.50
2019-06-243,2303,2303,1053,1408,700785
2019-06-213,1953,2903,0603,23024,100807.50
2019-06-203,0653,0902,9993,06514,000766.25
2019-06-193,1153,1153,0253,0358,100758.75
2019-06-183,1153,1603,0103,0206,000755
2019-06-173,1603,2253,1053,1057,000776.25
2019-06-143,1603,1953,1453,1601,700790
2019-06-133,1503,1703,1253,1605,600790
2019-06-123,2153,2753,1903,1955,800798.75
2019-06-113,2403,3003,1853,2857,000821.25
2019-06-103,2553,2953,2203,2458,000811.25
2019-06-073,2853,2853,1503,2207,300805
2019-06-063,4303,4503,1953,22030,500805
2019-06-053,1953,6003,1903,41537,700853.75
2019-06-043,0053,1102,9963,08011,300770
2019-06-033,0503,0502,9973,00013,700750
2019-05-313,1953,1953,0603,08515,200771.25
2019-05-303,1503,2203,1453,1858,400796.25
2019-05-293,2053,2603,2003,2455,800811.25
2019-05-283,2353,2953,2003,2706,700817.50
2019-05-273,3203,3603,2203,2357,900808.75
2019-05-243,3003,3603,2953,3205,400830
2019-05-233,3503,3803,3103,33012,600832.50
2019-05-223,3653,4503,3653,4208,500855
2019-05-213,3603,4003,3003,36510,300841.25
2019-05-203,4003,4103,3553,36013,500840
2019-05-173,5653,5653,4553,4908,000872.50
2019-05-163,5103,5403,4553,49012,200872.50
2019-05-153,5953,5953,4503,50513,900876.25
2019-05-143,4753,6703,4203,59019,000897.50
2019-05-133,6553,6553,4503,50562,300876.25
2019-05-104,3254,4004,1054,15035,7001,037.50
2019-05-094,8304,8304,4404,44028,3001,110
2019-05-084,8854,9204,8154,8858,7001,221.25
2019-05-074,9155,0104,9104,93011,0001,232.50
2019-04-264,9755,0204,8705,0009,4001,250
2019-04-255,0205,0304,9604,9905,7001,247.50
2019-04-245,0605,1704,9505,01010,7001,252.50
2019-04-235,2005,2005,0605,0609,6001,265
2019-04-225,2105,2805,1605,2106,3001,302.50
2019-04-195,2905,3505,2305,2405,4001,310
2019-04-185,4505,4505,2705,2907,8001,322.50
2019-04-175,3205,4305,2905,38015,0001,345
2019-04-165,3805,3805,2505,3005,7001,325
2019-04-155,3205,4205,2805,39010,4001,347.50
2019-04-125,3205,3205,1305,22011,0001,305
2019-04-115,3305,3505,2805,3103,9001,327.50
2019-04-105,2805,3605,2305,3308,3001,332.50
2019-04-095,3305,4305,2705,32010,4001,330
2019-04-085,4005,4205,3005,32015,4001,330
2019-04-055,1705,4305,1405,41042,4001,352.50
2019-04-045,1005,2304,9605,13016,7001,282.50
2019-04-035,0105,1905,0105,10011,3001,275
2019-04-025,0805,0804,9705,0108,8001,252.50
2019-04-015,0305,0904,9755,0105,7001,252.50
2019-03-295,0105,1004,9604,9957,5001,248.75
2019-03-285,0005,0304,9504,9906,3001,247.50
2019-03-274,9255,1204,9105,0809,3001,270
2019-03-264,9155,0004,9104,9206,2001,230
2019-03-254,8504,9254,8104,9058,1001,226.25
2019-03-225,0205,0204,9505,0107,2001,252.50
2019-03-204,9105,0204,9105,01010,4001,252.50
2019-03-194,9504,9504,8904,9105,0001,227.50
2019-03-184,9004,9504,8804,9254,6001,231.25
2019-03-154,9404,9954,9004,9109,0001,227.50
2019-03-144,9905,0304,8854,94010,0001,235
2019-03-135,0605,0604,9154,9459,2001,236.25
2019-03-125,0705,1705,0505,07012,4001,267.50
2019-03-115,0005,0504,7654,98021,0001,245
2019-03-085,1205,1204,9054,98023,0001,245
2019-03-075,4205,4205,2105,27016,7001,317.50
2019-03-065,5705,5705,3405,43010,9001,357.50
2019-03-055,7605,7705,4905,50019,3001,375
2019-03-045,8805,9305,7605,7707,7001,442.50
2019-03-015,8205,8905,7805,8404,8001,460
2019-02-285,8805,9405,8105,81010,7001,452.50
2019-02-275,7905,8605,6605,85011,9001,462.50
2019-02-265,8105,9305,6505,75017,0001,437.50
2019-02-255,8205,9105,7405,81010,5001,452.50
2019-02-225,7005,8505,6305,85011,5001,462.50
2019-02-215,8005,9105,7105,72013,1001,430
2019-02-205,9205,9505,8305,8505,4001,462.50
2019-02-196,0006,0005,8905,9207,6001,480
2019-02-185,9005,9605,8005,95012,4001,487.50
2019-02-155,9405,9405,7005,70013,8001,425
2019-02-145,9206,0205,8105,96014,2001,490
2019-02-135,6306,0505,6305,90044,5001,475
2019-02-125,7605,8505,6005,68017,3001,420
2019-02-085,6905,8505,5205,57015,7001,392.50
2019-02-075,6205,9805,5705,85038,7001,462.50
2019-02-065,4205,5605,3305,52015,8001,380
2019-02-055,3905,4305,3105,3409,5001,335
2019-02-045,3405,4505,2705,39011,6001,347.50
2019-02-015,2605,3005,2405,2703,3001,317.50
2019-01-315,3205,4205,2605,26010,4001,315
2019-01-305,4805,4805,1805,26016,6001,315
2019-01-295,6205,6205,4805,48014,6001,370
2019-01-285,5105,8005,4205,72016,8001,430
2019-01-255,2005,5005,1705,50026,7001,375
2019-01-245,2205,2205,0805,1609,4001,290
2019-01-235,0705,2605,0005,12017,7001,280
2019-01-225,4605,4605,1005,19024,7001,297.50
2019-01-215,5505,5605,3405,39011,7001,347.50
2019-01-185,5105,5105,3805,4509,9001,362.50
2019-01-175,4005,4805,3105,3808,6001,345
2019-01-165,3105,4105,2205,35012,2001,337.50
2019-01-155,1805,3205,1005,27015,1001,317.50
2019-01-115,2305,3105,1805,22011,4001,305
2019-01-105,4105,4105,1205,13010,7001,282.50
2019-01-095,2305,4505,2205,33041,1001,332.50
2019-01-085,0105,1905,0005,13012,1001,282.50
2019-01-074,8905,0404,8904,93515,0001,233.75
2019-01-044,7304,8354,6004,75030,9001,187.50

分割・併合履歴 : [2023-03-30]1株→4株