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
2019-12-30	3,190	3,250	3,145	3,160	6,200	790
2019-12-27	3,245	3,245	3,100	3,160	8,000	790
2019-12-26	2,971	3,190	2,966	3,190	12,900	797.50
2019-12-25	3,010	3,015	2,983	2,983	9,600	745.75
2019-12-24	3,020	3,040	3,010	3,015	8,200	753.75
2019-12-23	3,050	3,055	3,010	3,040	9,000	760
2019-12-20	3,110	3,115	3,035	3,050	6,700	762.50
2019-12-19	3,060	3,130	3,030	3,110	8,800	777.50
2019-12-18	3,250	3,250	3,110	3,115	9,100	778.75
2019-12-17	3,230	3,260	3,160	3,220	5,900	805
2019-12-16	3,290	3,300	3,235	3,240	4,600	810
2019-12-13	3,215	3,285	3,205	3,205	10,500	801.25
2019-12-12	3,215	3,215	3,180	3,180	2,800	795
2019-12-11	3,380	3,380	3,190	3,215	9,400	803.75
2019-12-10	3,330	3,355	3,290	3,330	7,500	832.50
2019-12-09	3,400	3,400	3,325	3,325	9,700	831.25
2019-12-06	3,310	3,340	3,310	3,330	2,400	832.50
2019-12-05	3,400	3,470	3,300	3,310	9,700	827.50
2019-12-04	3,310	3,370	3,285	3,340	11,400	835
2019-12-03	3,405	3,410	3,300	3,395	9,300	848.75
2019-12-02	3,420	3,545	3,375	3,410	20,500	852.50
2019-11-29	3,230	3,450	3,230	3,385	27,100	846.25
2019-11-28	3,315	3,320	3,220	3,220	10,100	805
2019-11-27	3,070	3,355	3,070	3,320	21,500	830
2019-11-26	3,160	3,185	3,090	3,095	12,100	773.75
2019-11-25	3,155	3,155	3,090	3,140	5,800	785
2019-11-22	3,015	3,090	2,974	3,045	13,300	761.25
2019-11-21	3,130	3,130	3,010	3,030	11,300	757.50
2019-11-20	3,250	3,250	3,100	3,135	15,400	783.75
2019-11-19	3,020	3,295	3,020	3,260	23,400	815
2019-11-18	2,952	3,070	2,930	3,045	9,400	761.25
2019-11-15	2,936	2,988	2,931	2,950	6,200	737.50
2019-11-14	2,984	3,010	2,910	2,966	13,500	741.50
2019-11-13	3,095	3,095	2,990	3,010	11,300	752.50
2019-11-12	3,090	3,150	3,080	3,095	13,400	773.75
2019-11-11	3,245	3,245	3,105	3,150	16,400	787.50
2019-11-08	3,250	3,345	3,180	3,195	12,400	798.75
2019-11-07	3,330	3,330	3,180	3,225	13,900	806.25
2019-11-06	3,315	3,430	3,290	3,325	10,600	831.25
2019-11-05	3,385	3,450	3,180	3,345	31,700	836.25
2019-11-01	3,400	3,400	3,280	3,300	18,100	825
2019-10-31	3,405	3,410	3,275	3,275	32,100	818.75
2019-10-30	3,705	3,705	3,400	3,420	35,700	855
2019-10-29	3,945	4,070	3,635	3,675	70,200	918.75
2019-10-28	3,500	3,890	3,495	3,780	102,300	945
2019-10-25	3,235	3,490	3,120	3,395	79,700	848.75
2019-10-24	2,970	3,370	2,931	3,370	65,500	842.50
2019-10-23	2,760	2,878	2,760	2,870	26,600	717.50
2019-10-21	2,709	2,768	2,685	2,751	8,600	687.75
2019-10-18	2,630	2,709	2,630	2,677	6,200	669.25
2019-10-17	2,699	2,733	2,628	2,630	9,800	657.50
2019-10-16	2,537	2,667	2,537	2,656	12,900	664
2019-10-15	2,543	2,543	2,502	2,536	4,200	634
2019-10-11	2,513	2,522	2,511	2,515	1,700	628.75
2019-10-10	2,535	2,535	2,500	2,522	4,300	630.50
2019-10-09	2,520	2,529	2,493	2,520	1,900	630
2019-10-08	2,490	2,525	2,485	2,518	3,600	629.50
2019-10-07	2,537	2,537	2,490	2,490	8,800	622.50
2019-10-04	2,544	2,550	2,512	2,536	5,300	634
2019-10-03	2,511	2,517	2,485	2,517	6,500	629.25
2019-10-02	2,580	2,600	2,500	2,550	9,900	637.50
2019-10-01	2,565	2,646	2,562	2,580	5,800	645
2019-09-30	2,620	2,620	2,558	2,564	9,000	641
2019-09-27	2,670	2,670	2,604	2,610	3,400	652.50
2019-09-26	2,670	2,677	2,651	2,661	3,000	665.25
2019-09-25	2,650	2,670	2,622	2,670	2,100	667.50
2019-09-24	2,670	2,670	2,625	2,650	4,300	662.50
2019-09-20	2,700	2,705	2,670	2,670	6,600	667.50
2019-09-19	2,745	2,774	2,720	2,735	2,000	683.75
2019-09-18	2,778	2,779	2,725	2,730	2,600	682.50
2019-09-17	2,853	2,853	2,745	2,777	4,200	694.25
2019-09-13	2,825	2,825	2,769	2,803	2,700	700.75
2019-09-12	2,738	2,797	2,738	2,778	3,600	694.50
2019-09-11	2,715	2,785	2,712	2,732	5,200	683
2019-09-10	2,725	2,725	2,680	2,711	2,800	677.75
2019-09-09	2,670	2,678	2,650	2,675	2,800	668.75
2019-09-06	2,755	2,755	2,675	2,678	7,200	669.50
2019-09-05	2,552	2,660	2,552	2,658	6,000	664.50
2019-09-04	2,550	2,576	2,540	2,576	2,300	644
2019-09-03	2,540	2,576	2,540	2,556	3,800	639
2019-09-02	2,543	2,567	2,508	2,566	4,100	641.50
2019-08-30	2,500	2,540	2,490	2,540	5,000	635
2019-08-29	2,500	2,506	2,482	2,482	3,500	620.50
2019-08-28	2,520	2,547	2,480	2,493	9,100	623.25
2019-08-27	2,575	2,620	2,547	2,547	7,400	636.75
2019-08-26	2,585	2,606	2,580	2,582	6,700	645.50
2019-08-23	2,665	2,710	2,665	2,685	2,000	671.25
2019-08-22	2,708	2,708	2,661	2,665	2,300	666.25
2019-08-21	2,708	2,708	2,660	2,672	3,600	668
2019-08-20	2,630	2,716	2,630	2,708	3,500	677
2019-08-19	2,584	2,641	2,580	2,622	8,600	655.50
2019-08-16	2,739	2,739	2,625	2,634	18,800	658.50
2019-08-15	2,776	2,776	2,702	2,759	8,800	689.75
2019-08-14	2,863	2,863	2,807	2,818	6,200	704.50
2019-08-13	2,780	2,839	2,780	2,813	12,300	703.25
2019-08-09	3,080	3,100	3,035	3,050	7,900	762.50
2019-08-08	3,065	3,095	3,000	3,050	16,000	762.50
2019-08-07	3,060	3,105	3,035	3,065	9,100	766.25
2019-08-06	2,973	3,100	2,950	3,045	14,300	761.25
2019-08-05	3,280	3,280	3,045	3,110	14,000	777.50
2019-08-02	3,340	3,395	3,295	3,310	15,600	827.50
2019-08-01	3,405	3,415	3,335	3,400	7,100	850
2019-07-31	3,495	3,495	3,420	3,450	7,100	862.50
2019-07-30	3,410	3,445	3,380	3,435	4,600	858.75
2019-07-29	3,425	3,425	3,340	3,395	12,800	848.75
2019-07-26	3,405	3,415	3,320	3,415	8,500	853.75
2019-07-25	3,510	3,560	3,405	3,465	12,000	866.25
2019-07-24	3,595	3,630	3,450	3,560	28,600	890
2019-07-23	3,240	3,450	3,210	3,435	36,200	858.75
2019-07-22	3,010	3,200	2,995	3,190	15,100	797.50
2019-07-19	3,015	3,015	3,000	3,010	2,800	752.50
2019-07-18	3,005	3,015	2,989	3,000	6,700	750
2019-07-17	3,010	3,040	3,000	3,015	3,500	753.75
2019-07-16	2,995	3,025	2,990	3,010	8,700	752.50
2019-07-12	3,085	3,095	3,015	3,025	10,800	756.25
2019-07-11	3,160	3,170	3,055	3,090	8,000	772.50
2019-07-10	3,150	3,165	3,130	3,165	2,000	791.25
2019-07-09	3,200	3,200	3,115	3,125	4,000	781.25
2019-07-08	3,135	3,160	3,100	3,115	7,500	778.75
2019-07-05	3,225	3,230	3,155	3,155	7,400	788.75
2019-07-04	3,285	3,310	3,205	3,220	11,500	805
2019-07-03	3,365	3,365	3,255	3,275	6,900	818.75
2019-07-02	3,400	3,400	3,270	3,335	7,900	833.75
2019-07-01	3,210	3,345	3,155	3,330	18,000	832.50
2019-06-28	3,090	3,120	3,055	3,115	2,300	778.75
2019-06-27	3,020	3,120	3,020	3,070	7,000	767.50
2019-06-26	3,070	3,080	3,020	3,020	8,400	755
2019-06-25	3,100	3,115	3,030	3,070	8,200	767.50
2019-06-24	3,230	3,230	3,105	3,140	8,700	785
2019-06-21	3,195	3,290	3,060	3,230	24,100	807.50
2019-06-20	3,065	3,090	2,999	3,065	14,000	766.25
2019-06-19	3,115	3,115	3,025	3,035	8,100	758.75
2019-06-18	3,115	3,160	3,010	3,020	6,000	755
2019-06-17	3,160	3,225	3,105	3,105	7,000	776.25
2019-06-14	3,160	3,195	3,145	3,160	1,700	790
2019-06-13	3,150	3,170	3,125	3,160	5,600	790
2019-06-12	3,215	3,275	3,190	3,195	5,800	798.75
2019-06-11	3,240	3,300	3,185	3,285	7,000	821.25
2019-06-10	3,255	3,295	3,220	3,245	8,000	811.25
2019-06-07	3,285	3,285	3,150	3,220	7,300	805
2019-06-06	3,430	3,450	3,195	3,220	30,500	805
2019-06-05	3,195	3,600	3,190	3,415	37,700	853.75
2019-06-04	3,005	3,110	2,996	3,080	11,300	770
2019-06-03	3,050	3,050	2,997	3,000	13,700	750
2019-05-31	3,195	3,195	3,060	3,085	15,200	771.25
2019-05-30	3,150	3,220	3,145	3,185	8,400	796.25
2019-05-29	3,205	3,260	3,200	3,245	5,800	811.25
2019-05-28	3,235	3,295	3,200	3,270	6,700	817.50
2019-05-27	3,320	3,360	3,220	3,235	7,900	808.75
2019-05-24	3,300	3,360	3,295	3,320	5,400	830
2019-05-23	3,350	3,380	3,310	3,330	12,600	832.50
2019-05-22	3,365	3,450	3,365	3,420	8,500	855
2019-05-21	3,360	3,400	3,300	3,365	10,300	841.25
2019-05-20	3,400	3,410	3,355	3,360	13,500	840
2019-05-17	3,565	3,565	3,455	3,490	8,000	872.50
2019-05-16	3,510	3,540	3,455	3,490	12,200	872.50
2019-05-15	3,595	3,595	3,450	3,505	13,900	876.25
2019-05-14	3,475	3,670	3,420	3,590	19,000	897.50
2019-05-13	3,655	3,655	3,450	3,505	62,300	876.25
2019-05-10	4,325	4,400	4,105	4,150	35,700	1,037.50
2019-05-09	4,830	4,830	4,440	4,440	28,300	1,110
2019-05-08	4,885	4,920	4,815	4,885	8,700	1,221.25
2019-05-07	4,915	5,010	4,910	4,930	11,000	1,232.50
2019-04-26	4,975	5,020	4,870	5,000	9,400	1,250
2019-04-25	5,020	5,030	4,960	4,990	5,700	1,247.50
2019-04-24	5,060	5,170	4,950	5,010	10,700	1,252.50
2019-04-23	5,200	5,200	5,060	5,060	9,600	1,265
2019-04-22	5,210	5,280	5,160	5,210	6,300	1,302.50
2019-04-19	5,290	5,350	5,230	5,240	5,400	1,310
2019-04-18	5,450	5,450	5,270	5,290	7,800	1,322.50
2019-04-17	5,320	5,430	5,290	5,380	15,000	1,345
2019-04-16	5,380	5,380	5,250	5,300	5,700	1,325
2019-04-15	5,320	5,420	5,280	5,390	10,400	1,347.50
2019-04-12	5,320	5,320	5,130	5,220	11,000	1,305
2019-04-11	5,330	5,350	5,280	5,310	3,900	1,327.50
2019-04-10	5,280	5,360	5,230	5,330	8,300	1,332.50
2019-04-09	5,330	5,430	5,270	5,320	10,400	1,330
2019-04-08	5,400	5,420	5,300	5,320	15,400	1,330
2019-04-05	5,170	5,430	5,140	5,410	42,400	1,352.50
2019-04-04	5,100	5,230	4,960	5,130	16,700	1,282.50
2019-04-03	5,010	5,190	5,010	5,100	11,300	1,275
2019-04-02	5,080	5,080	4,970	5,010	8,800	1,252.50
2019-04-01	5,030	5,090	4,975	5,010	5,700	1,252.50
2019-03-29	5,010	5,100	4,960	4,995	7,500	1,248.75
2019-03-28	5,000	5,030	4,950	4,990	6,300	1,247.50
2019-03-27	4,925	5,120	4,910	5,080	9,300	1,270
2019-03-26	4,915	5,000	4,910	4,920	6,200	1,230
2019-03-25	4,850	4,925	4,810	4,905	8,100	1,226.25
2019-03-22	5,020	5,020	4,950	5,010	7,200	1,252.50
2019-03-20	4,910	5,020	4,910	5,010	10,400	1,252.50
2019-03-19	4,950	4,950	4,890	4,910	5,000	1,227.50
2019-03-18	4,900	4,950	4,880	4,925	4,600	1,231.25
2019-03-15	4,940	4,995	4,900	4,910	9,000	1,227.50
2019-03-14	4,990	5,030	4,885	4,940	10,000	1,235
2019-03-13	5,060	5,060	4,915	4,945	9,200	1,236.25
2019-03-12	5,070	5,170	5,050	5,070	12,400	1,267.50
2019-03-11	5,000	5,050	4,765	4,980	21,000	1,245
2019-03-08	5,120	5,120	4,905	4,980	23,000	1,245
2019-03-07	5,420	5,420	5,210	5,270	16,700	1,317.50
2019-03-06	5,570	5,570	5,340	5,430	10,900	1,357.50
2019-03-05	5,760	5,770	5,490	5,500	19,300	1,375
2019-03-04	5,880	5,930	5,760	5,770	7,700	1,442.50
2019-03-01	5,820	5,890	5,780	5,840	4,800	1,460
2019-02-28	5,880	5,940	5,810	5,810	10,700	1,452.50
2019-02-27	5,790	5,860	5,660	5,850	11,900	1,462.50
2019-02-26	5,810	5,930	5,650	5,750	17,000	1,437.50
2019-02-25	5,820	5,910	5,740	5,810	10,500	1,452.50
2019-02-22	5,700	5,850	5,630	5,850	11,500	1,462.50
2019-02-21	5,800	5,910	5,710	5,720	13,100	1,430
2019-02-20	5,920	5,950	5,830	5,850	5,400	1,462.50
2019-02-19	6,000	6,000	5,890	5,920	7,600	1,480
2019-02-18	5,900	5,960	5,800	5,950	12,400	1,487.50
2019-02-15	5,940	5,940	5,700	5,700	13,800	1,425
2019-02-14	5,920	6,020	5,810	5,960	14,200	1,490
2019-02-13	5,630	6,050	5,630	5,900	44,500	1,475
2019-02-12	5,760	5,850	5,600	5,680	17,300	1,420
2019-02-08	5,690	5,850	5,520	5,570	15,700	1,392.50
2019-02-07	5,620	5,980	5,570	5,850	38,700	1,462.50
2019-02-06	5,420	5,560	5,330	5,520	15,800	1,380
2019-02-05	5,390	5,430	5,310	5,340	9,500	1,335
2019-02-04	5,340	5,450	5,270	5,390	11,600	1,347.50
2019-02-01	5,260	5,300	5,240	5,270	3,300	1,317.50
2019-01-31	5,320	5,420	5,260	5,260	10,400	1,315
2019-01-30	5,480	5,480	5,180	5,260	16,600	1,315
2019-01-29	5,620	5,620	5,480	5,480	14,600	1,370
2019-01-28	5,510	5,800	5,420	5,720	16,800	1,430
2019-01-25	5,200	5,500	5,170	5,500	26,700	1,375
2019-01-24	5,220	5,220	5,080	5,160	9,400	1,290
2019-01-23	5,070	5,260	5,000	5,120	17,700	1,280
2019-01-22	5,460	5,460	5,100	5,190	24,700	1,297.50
2019-01-21	5,550	5,560	5,340	5,390	11,700	1,347.50
2019-01-18	5,510	5,510	5,380	5,450	9,900	1,362.50
2019-01-17	5,400	5,480	5,310	5,380	8,600	1,345
2019-01-16	5,310	5,410	5,220	5,350	12,200	1,337.50
2019-01-15	5,180	5,320	5,100	5,270	15,100	1,317.50
2019-01-11	5,230	5,310	5,180	5,220	11,400	1,305
2019-01-10	5,410	5,410	5,120	5,130	10,700	1,282.50
2019-01-09	5,230	5,450	5,220	5,330	41,100	1,332.50
2019-01-08	5,010	5,190	5,000	5,130	12,100	1,282.50
2019-01-07	4,890	5,040	4,890	4,935	15,000	1,233.75
2019-01-04	4,730	4,835	4,600	4,750	30,900	1,187.50

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