6626 SEMITEC(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,020	5,200	4,905	5,140	66,300	1,285
2020-12-29	4,995	5,140	4,930	4,965	50,900	1,241.25
2020-12-28	5,080	5,150	4,860	5,040	89,600	1,260
2020-12-25	5,030	5,190	5,030	5,150	55,200	1,287.50
2020-12-24	4,880	5,200	4,840	5,080	90,000	1,270
2020-12-23	4,845	4,885	4,670	4,850	70,100	1,212.50
2020-12-22	5,060	5,070	4,665	4,755	156,800	1,188.75
2020-12-21	5,100	5,320	5,040	5,100	105,700	1,275
2020-12-18	5,360	5,490	5,080	5,130	187,800	1,282.50
2020-12-17	5,800	6,020	5,350	5,430	244,000	1,357.50
2020-12-16	6,730	6,850	5,760	5,820	385,000	1,455
2020-12-15	6,770	6,870	6,370	6,730	212,700	1,682.50
2020-12-14	6,120	7,000	6,070	6,870	496,300	1,717.50
2020-12-11	5,970	6,080	5,820	6,000	92,000	1,500
2020-12-10	5,770	6,150	5,750	5,970	92,500	1,492.50
2020-12-09	5,900	6,010	5,660	5,810	84,900	1,452.50
2020-12-08	5,640	6,050	5,540	5,920	98,200	1,480
2020-12-07	6,240	6,280	5,580	5,640	211,600	1,410
2020-12-04	5,670	6,240	5,510	6,140	178,800	1,535
2020-12-03	5,660	5,870	5,580	5,730	70,700	1,432.50
2020-12-02	5,500	5,830	5,440	5,750	64,900	1,437.50
2020-12-01	5,750	5,760	5,520	5,590	74,400	1,397.50
2020-11-30	5,920	5,990	5,620	5,780	64,000	1,445
2020-11-27	5,360	5,840	5,350	5,820	128,900	1,455
2020-11-26	5,640	5,930	5,150	5,350	198,700	1,337.50
2020-11-25	6,370	6,370	5,700	5,840	120,100	1,460
2020-11-24	6,160	6,370	6,000	6,190	140,900	1,547.50
2020-11-20	5,850	6,500	5,700	5,910	234,100	1,477.50
2020-11-19	5,950	6,070	5,640	5,860	100,800	1,465
2020-11-18	5,800	6,140	5,370	6,030	238,400	1,507.50
2020-11-17	5,550	6,280	5,460	5,930	332,800	1,482.50
2020-11-16	5,200	5,610	5,030	5,280	152,000	1,320
2020-11-13	4,800	5,210	4,720	5,090	240,900	1,272.50
2020-11-12	4,515	4,795	4,315	4,795	173,300	1,198.75
2020-11-11	3,810	4,175	3,780	4,095	47,800	1,023.75
2020-11-10	4,125	4,125	3,660	3,740	70,900	935
2020-11-09	4,060	4,140	3,905	4,080	65,100	1,020
2020-11-06	3,800	4,060	3,735	3,990	206,400	997.50
2020-11-05	3,360	3,360	3,240	3,360	14,600	840
2020-11-04	3,150	3,285	3,150	3,275	8,900	818.75
2020-11-02	3,065	3,175	3,015	3,120	10,500	780
2020-10-30	3,265	3,265	3,070	3,120	16,300	780
2020-10-29	3,205	3,275	3,130	3,245	16,300	811.25
2020-10-28	3,350	3,355	3,230	3,255	10,200	813.75
2020-10-27	3,290	3,380	3,200	3,350	11,600	837.50
2020-10-26	3,470	3,470	3,325	3,350	13,200	837.50
2020-10-23	3,455	3,480	3,305	3,465	20,400	866.25
2020-10-22	3,560	3,560	3,430	3,430	10,000	857.50
2020-10-21	3,570	3,570	3,515	3,535	4,600	883.75
2020-10-20	3,535	3,620	3,495	3,575	14,700	893.75
2020-10-19	3,435	3,560	3,435	3,530	7,600	882.50
2020-10-16	3,575	3,575	3,410	3,490	19,100	872.50
2020-10-15	3,675	3,680	3,570	3,615	10,000	903.75
2020-10-14	3,700	3,715	3,645	3,675	7,500	918.75
2020-10-13	3,745	3,745	3,690	3,715	3,600	928.75
2020-10-12	3,720	3,745	3,665	3,745	6,800	936.25
2020-10-09	3,735	3,775	3,685	3,700	6,800	925
2020-10-08	3,865	3,865	3,720	3,765	10,200	941.25
2020-10-07	3,810	3,880	3,800	3,845	6,900	961.25
2020-10-06	3,800	3,810	3,755	3,810	11,300	952.50
2020-10-05	3,680	3,725	3,615	3,705	7,000	926.25
2020-10-02	3,780	3,780	3,565	3,610	19,300	902.50
2020-09-30	3,870	3,900	3,780	3,780	11,200	945
2020-09-29	3,935	3,935	3,840	3,920	8,800	980
2020-09-28	3,800	3,865	3,735	3,820	11,900	955
2020-09-25	3,775	3,875	3,715	3,750	15,500	937.50
2020-09-24	3,945	3,945	3,710	3,710	19,600	927.50
2020-09-23	3,750	3,945	3,710	3,945	29,800	986.25
2020-09-18	3,575	3,690	3,565	3,665	28,800	916.25
2020-09-17	3,580	3,585	3,505	3,530	15,500	882.50
2020-09-16	3,635	3,635	3,510	3,580	19,200	895
2020-09-15	3,730	3,750	3,565	3,645	27,100	911.25
2020-09-14	3,860	3,860	3,740	3,755	7,700	938.75
2020-09-11	3,840	3,840	3,750	3,790	4,600	947.50
2020-09-10	3,880	3,880	3,740	3,845	7,800	961.25
2020-09-09	3,650	3,900	3,640	3,820	13,700	955
2020-09-08	3,680	3,740	3,655	3,680	7,000	920
2020-09-07	3,760	3,800	3,645	3,650	6,900	912.50
2020-09-04	3,670	3,855	3,665	3,760	16,500	940
2020-09-03	4,055	4,055	3,810	3,810	23,800	952.50
2020-09-02	4,080	4,085	3,900	4,070	29,600	1,017.50
2020-09-01	4,110	4,155	3,945	4,110	37,100	1,027.50
2020-08-31	3,845	4,100	3,820	3,975	41,200	993.75
2020-08-28	3,970	4,150	3,505	3,665	94,800	916.25
2020-08-27	3,595	4,205	3,575	3,925	125,300	981.25
2020-08-26	3,350	3,540	3,310	3,525	32,800	881.25
2020-08-25	3,350	3,375	3,300	3,340	6,700	835
2020-08-24	3,380	3,380	3,295	3,315	8,800	828.75
2020-08-21	3,300	3,380	3,285	3,320	16,400	830
2020-08-20	3,305	3,370	3,220	3,245	22,200	811.25
2020-08-19	3,360	3,505	3,265	3,405	26,400	851.25
2020-08-18	3,590	3,740	3,335	3,390	162,200	847.50
2020-08-17	3,170	3,170	3,170	3,170	9,600	792.50
2020-08-14	2,550	2,677	2,495	2,670	12,400	667.50
2020-08-13	2,520	2,550	2,516	2,525	8,400	631.25
2020-08-12	2,535	2,535	2,506	2,513	2,200	628.25
2020-08-11	2,518	2,634	2,500	2,500	8,200	625
2020-08-07	2,490	2,518	2,490	2,518	3,000	629.50
2020-08-06	2,525	2,525	2,476	2,499	5,100	624.75
2020-08-05	2,474	2,475	2,416	2,465	4,100	616.25
2020-08-04	2,402	2,495	2,402	2,474	6,200	618.50
2020-08-03	2,410	2,410	2,334	2,375	4,000	593.75
2020-07-31	2,431	2,452	2,351	2,362	7,500	590.50
2020-07-30	2,434	2,469	2,433	2,433	1,400	608.25
2020-07-29	2,458	2,463	2,440	2,446	1,500	611.50
2020-07-28	2,444	2,518	2,444	2,460	7,000	615
2020-07-27	2,540	2,540	2,441	2,441	3,200	610.25
2020-07-22	2,516	2,543	2,440	2,447	8,100	611.75
2020-07-21	2,415	2,501	2,415	2,500	7,700	625
2020-07-20	2,452	2,492	2,435	2,435	2,300	608.75
2020-07-17	2,499	2,499	2,436	2,456	2,600	614
2020-07-16	2,520	2,520	2,411	2,474	4,800	618.50
2020-07-15	2,450	2,490	2,400	2,414	6,600	603.50
2020-07-14	2,380	2,408	2,365	2,377	4,500	594.25
2020-07-13	2,399	2,400	2,330	2,359	8,000	589.75
2020-07-10	2,380	2,522	2,380	2,380	6,800	595
2020-07-09	2,413	2,420	2,388	2,408	6,000	602
2020-07-08	2,409	2,447	2,408	2,420	3,900	605
2020-07-07	2,404	2,406	2,399	2,403	1,900	600.75
2020-07-06	2,312	2,404	2,312	2,404	4,500	601
2020-07-03	2,370	2,380	2,339	2,362	900	590.50
2020-07-02	2,443	2,443	2,351	2,355	4,100	588.75
2020-07-01	2,588	2,588	2,428	2,450	3,500	612.50
2020-06-30	2,528	2,574	2,512	2,512	4,700	628
2020-06-29	2,555	2,555	2,410	2,510	6,200	627.50
2020-06-26	2,601	2,645	2,552	2,555	5,100	638.75
2020-06-25	2,479	2,643	2,478	2,601	11,100	650.25
2020-06-24	2,531	2,549	2,471	2,529	7,300	632.25
2020-06-23	2,557	2,567	2,530	2,531	6,200	632.75
2020-06-22	2,580	2,580	2,531	2,531	3,800	632.75
2020-06-19	2,575	2,605	2,569	2,574	2,900	643.50
2020-06-18	2,615	2,615	2,565	2,589	1,100	647.25
2020-06-17	2,549	2,633	2,530	2,615	3,900	653.75
2020-06-16	2,591	2,599	2,540	2,546	5,300	636.50
2020-06-15	2,650	2,661	2,530	2,530	3,900	632.50
2020-06-12	2,407	2,634	2,374	2,612	16,400	653
2020-06-11	2,799	2,815	2,707	2,707	6,600	676.75
2020-06-10	2,720	2,790	2,650	2,790	6,900	697.50
2020-06-09	2,750	2,774	2,737	2,738	2,500	684.50
2020-06-08	2,759	2,774	2,720	2,774	8,200	693.50
2020-06-05	2,761	2,766	2,701	2,735	5,800	683.75
2020-06-04	2,825	2,871	2,765	2,765	5,400	691.25
2020-06-03	2,820	2,860	2,804	2,825	7,700	706.25
2020-06-02	2,857	2,879	2,808	2,817	5,800	704.25
2020-06-01	2,880	2,885	2,860	2,860	5,100	715
2020-05-29	2,816	2,887	2,816	2,883	5,100	720.75
2020-05-28	2,998	2,998	2,838	2,866	15,200	716.50
2020-05-27	2,891	2,950	2,690	2,948	45,500	737
2020-05-26	2,820	2,970	2,793	2,940	28,900	735
2020-05-25	2,655	2,796	2,655	2,796	23,000	699
2020-05-22	2,610	2,655	2,602	2,655	6,700	663.75
2020-05-21	2,608	2,621	2,577	2,616	5,000	654
2020-05-20	2,630	2,630	2,572	2,581	7,700	645.25
2020-05-19	2,588	2,600	2,540	2,580	4,900	645
2020-05-18	2,539	2,543	2,464	2,543	4,000	635.75
2020-05-15	2,517	2,560	2,411	2,500	12,300	625
2020-05-14	2,622	2,622	2,458	2,517	12,200	629.25
2020-05-13	2,515	2,650	2,505	2,630	7,700	657.50
2020-05-12	2,614	2,619	2,537	2,565	10,600	641.25
2020-05-11	2,713	2,713	2,560	2,610	14,400	652.50
2020-05-08	2,530	2,635	2,529	2,563	29,500	640.75
2020-05-07	2,451	2,688	2,351	2,480	53,600	620
2020-05-01	2,100	2,400	2,092	2,301	37,600	575.25
2020-04-30	2,069	2,147	2,020	2,147	12,900	536.75
2020-04-28	2,004	2,010	1,964	1,984	5,200	496
2020-04-27	1,955	2,057	1,930	2,015	12,000	503.75
2020-04-24	1,922	1,925	1,830	1,899	11,200	474.75
2020-04-23	1,821	1,885	1,821	1,882	6,100	470.50
2020-04-22	1,833	1,865	1,760	1,782	12,900	445.50
2020-04-21	2,045	2,045	1,889	1,889	19,100	472.25
2020-04-20	1,935	2,140	1,935	2,075	21,600	518.75
2020-04-17	1,893	1,967	1,865	1,935	18,200	483.75
2020-04-16	1,861	1,919	1,800	1,887	20,100	471.75
2020-04-15	1,879	1,937	1,842	1,890	12,100	472.50
2020-04-14	1,747	1,914	1,742	1,850	21,400	462.50
2020-04-13	1,803	1,869	1,711	1,754	42,100	438.50
2020-04-10	1,918	1,918	1,761	1,792	43,000	448
2020-04-09	1,780	2,085	1,767	1,918	41,300	479.50
2020-04-08	1,775	1,775	1,618	1,744	17,200	436
2020-04-07	1,795	1,795	1,672	1,709	16,700	427.25
2020-04-06	1,624	1,680	1,573	1,635	12,800	408.75
2020-04-03	1,590	1,639	1,585	1,590	2,400	397.50
2020-04-02	1,602	1,649	1,588	1,588	4,000	397
2020-04-01	1,690	1,693	1,623	1,652	11,900	413
2020-03-31	1,720	1,755	1,680	1,688	14,300	422
2020-03-30	1,615	1,680	1,555	1,680	12,500	420
2020-03-27	1,698	1,705	1,638	1,660	10,000	415
2020-03-26	1,700	1,706	1,640	1,649	7,200	412.25
2020-03-25	1,769	1,849	1,710	1,740	17,500	435
2020-03-24	1,660	1,728	1,628	1,689	10,100	422.25
2020-03-23	1,584	1,637	1,584	1,628	3,100	407
2020-03-19	1,683	1,683	1,541	1,624	14,100	406
2020-03-18	1,690	1,710	1,595	1,650	28,600	412.50
2020-03-17	1,600	1,661	1,520	1,650	25,700	412.50
2020-03-16	1,769	1,769	1,621	1,637	23,500	409.25
2020-03-13	1,786	1,799	1,647	1,710	12,800	427.50
2020-03-12	2,043	2,060	1,910	1,946	15,300	486.50
2020-03-11	2,140	2,205	2,026	2,140	13,800	535
2020-03-10	1,948	2,269	1,904	2,138	15,000	534.50
2020-03-09	2,451	2,462	2,050	2,120	12,000	530
2020-03-06	2,550	2,560	2,510	2,536	5,100	634
2020-03-05	2,680	2,680	2,600	2,604	2,800	651
2020-03-04	2,500	2,670	2,484	2,649	6,400	662.25
2020-03-03	2,690	2,730	2,625	2,645	22,700	661.25
2020-03-02	2,508	2,703	2,508	2,681	9,100	670.25
2020-02-28	2,541	2,559	2,508	2,508	16,100	627
2020-02-27	2,590	2,694	2,590	2,630	15,600	657.50
2020-02-26	2,551	2,621	2,551	2,588	7,000	647
2020-02-25	2,571	2,616	2,565	2,585	8,300	646.25
2020-02-21	2,710	2,749	2,702	2,721	3,300	680.25
2020-02-20	2,730	2,730	2,686	2,712	5,300	678
2020-02-19	2,748	2,748	2,700	2,700	4,300	675
2020-02-18	2,752	2,796	2,735	2,748	3,800	687
2020-02-17	2,820	2,820	2,750	2,778	6,200	694.50
2020-02-14	2,811	2,833	2,765	2,825	3,600	706.25
2020-02-13	2,871	2,873	2,830	2,846	3,500	711.50
2020-02-12	2,976	2,976	2,900	2,900	10,500	725
2020-02-10	2,788	2,800	2,752	2,790	3,600	697.50
2020-02-07	2,800	2,814	2,755	2,789	3,900	697.25
2020-02-06	2,822	2,845	2,803	2,803	2,400	700.75
2020-02-05	2,788	2,833	2,772	2,772	7,100	693
2020-02-04	2,714	2,760	2,700	2,755	3,600	688.75
2020-02-03	2,671	2,728	2,641	2,725	5,500	681.25
2020-01-31	2,773	2,834	2,766	2,766	8,500	691.50
2020-01-30	2,936	2,936	2,740	2,783	14,400	695.75
2020-01-29	2,996	3,020	2,945	2,974	5,500	743.50
2020-01-28	3,020	3,020	2,932	3,010	7,000	752.50
2020-01-27	3,120	3,120	3,030	3,030	5,800	757.50
2020-01-24	3,150	3,165	3,135	3,140	3,800	785
2020-01-23	3,245	3,245	3,145	3,145	3,300	786.25
2020-01-22	3,185	3,210	3,130	3,210	4,400	802.50
2020-01-21	3,170	3,185	3,115	3,150	4,000	787.50
2020-01-20	3,155	3,180	3,130	3,170	4,300	792.50
2020-01-17	3,260	3,260	3,145	3,170	5,700	792.50
2020-01-16	3,235	3,235	3,190	3,205	7,900	801.25
2020-01-15	3,250	3,250	3,180	3,200	2,100	800
2020-01-14	3,135	3,225	3,135	3,155	9,100	788.75
2020-01-10	3,110	3,145	3,090	3,115	4,600	778.75
2020-01-09	3,140	3,145	3,105	3,110	3,800	777.50
2020-01-08	3,130	3,150	3,005	3,055	10,700	763.75
2020-01-07	3,150	3,180	3,110	3,160	4,600	790
2020-01-06	3,090	3,170	3,035	3,170	5,800	792.50

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