6875 (株)メガチップス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 3,425 | 3,545 | 3,415 | 3,495 | 77,300 | 3,495 |
| 2021-10-21 | 3,480 | 3,485 | 3,400 | 3,410 | 71,400 | 3,410 |
| 2021-10-20 | 3,505 | 3,555 | 3,495 | 3,500 | 40,900 | 3,500 |
| 2021-10-19 | 3,490 | 3,570 | 3,490 | 3,535 | 52,200 | 3,535 |
| 2021-10-18 | 3,535 | 3,535 | 3,480 | 3,505 | 57,800 | 3,505 |
| 2021-10-15 | 3,475 | 3,555 | 3,455 | 3,540 | 80,900 | 3,540 |
| 2021-10-14 | 3,375 | 3,440 | 3,360 | 3,425 | 71,100 | 3,425 |
| 2021-10-13 | 3,365 | 3,395 | 3,310 | 3,315 | 61,400 | 3,315 |
| 2021-10-12 | 3,450 | 3,480 | 3,390 | 3,390 | 71,600 | 3,390 |
| 2021-10-11 | 3,375 | 3,505 | 3,345 | 3,460 | 142,400 | 3,460 |
| 2021-10-08 | 3,240 | 3,285 | 3,215 | 3,280 | 72,100 | 3,280 |
| 2021-10-07 | 3,155 | 3,235 | 3,125 | 3,195 | 78,300 | 3,195 |
| 2021-10-06 | 3,195 | 3,240 | 3,095 | 3,095 | 75,100 | 3,095 |
| 2021-10-05 | 3,105 | 3,155 | 3,050 | 3,135 | 105,400 | 3,135 |
| 2021-10-04 | 3,305 | 3,310 | 3,160 | 3,175 | 110,100 | 3,175 |
| 2021-10-01 | 3,370 | 3,370 | 3,255 | 3,275 | 78,400 | 3,275 |
| 2021-09-30 | 3,415 | 3,450 | 3,365 | 3,370 | 74,200 | 3,370 |
| 2021-09-29 | 3,500 | 3,505 | 3,390 | 3,450 | 122,200 | 3,450 |
| 2021-09-28 | 3,540 | 3,540 | 3,460 | 3,510 | 69,000 | 3,510 |
| 2021-09-27 | 3,590 | 3,610 | 3,525 | 3,535 | 63,400 | 3,535 |
| 2021-09-24 | 3,600 | 3,620 | 3,555 | 3,585 | 115,700 | 3,585 |
| 2021-09-22 | 3,460 | 3,520 | 3,435 | 3,510 | 119,400 | 3,510 |
| 2021-09-21 | 3,510 | 3,545 | 3,465 | 3,465 | 83,700 | 3,465 |
| 2021-09-17 | 3,525 | 3,655 | 3,525 | 3,650 | 169,700 | 3,650 |
| 2021-09-16 | 3,655 | 3,655 | 3,555 | 3,595 | 91,600 | 3,595 |
| 2021-09-15 | 3,625 | 3,630 | 3,585 | 3,620 | 90,000 | 3,620 |
| 2021-09-14 | 3,690 | 3,740 | 3,675 | 3,695 | 130,100 | 3,695 |
| 2021-09-13 | 3,490 | 3,670 | 3,490 | 3,655 | 192,300 | 3,655 |
| 2021-09-10 | 3,375 | 3,480 | 3,375 | 3,480 | 111,400 | 3,480 |
| 2021-09-09 | 3,365 | 3,400 | 3,325 | 3,365 | 78,300 | 3,365 |
| 2021-09-08 | 3,430 | 3,435 | 3,390 | 3,420 | 52,500 | 3,420 |
| 2021-09-07 | 3,450 | 3,465 | 3,335 | 3,375 | 84,700 | 3,375 |
| 2021-09-06 | 3,420 | 3,450 | 3,385 | 3,420 | 83,100 | 3,420 |
| 2021-09-03 | 3,310 | 3,425 | 3,305 | 3,420 | 98,600 | 3,420 |
| 2021-09-02 | 3,390 | 3,430 | 3,370 | 3,380 | 60,700 | 3,380 |
| 2021-09-01 | 3,335 | 3,400 | 3,335 | 3,390 | 76,400 | 3,390 |
| 2021-08-31 | 3,295 | 3,390 | 3,290 | 3,365 | 117,600 | 3,365 |
| 2021-08-30 | 3,295 | 3,310 | 3,260 | 3,295 | 124,200 | 3,295 |
| 2021-08-27 | 3,140 | 3,225 | 3,140 | 3,225 | 101,000 | 3,225 |
| 2021-08-26 | 3,110 | 3,155 | 3,110 | 3,140 | 69,500 | 3,140 |
| 2021-08-25 | 3,150 | 3,160 | 3,120 | 3,145 | 57,400 | 3,145 |
| 2021-08-24 | 3,070 | 3,145 | 3,065 | 3,120 | 100,200 | 3,120 |
| 2021-08-23 | 2,968 | 3,085 | 2,968 | 3,085 | 129,600 | 3,085 |
| 2021-08-20 | 3,015 | 3,040 | 2,952 | 2,965 | 193,000 | 2,965 |
| 2021-08-19 | 3,115 | 3,115 | 3,020 | 3,030 | 129,200 | 3,030 |
| 2021-08-18 | 3,045 | 3,150 | 3,035 | 3,150 | 121,600 | 3,150 |
| 2021-08-17 | 3,120 | 3,140 | 3,035 | 3,045 | 139,500 | 3,045 |
| 2021-08-16 | 3,145 | 3,170 | 3,085 | 3,120 | 100,600 | 3,120 |
| 2021-08-13 | 3,135 | 3,145 | 3,100 | 3,145 | 86,200 | 3,145 |
| 2021-08-12 | 3,165 | 3,175 | 3,065 | 3,115 | 165,000 | 3,115 |
| 2021-08-11 | 3,215 | 3,215 | 3,135 | 3,185 | 197,800 | 3,185 |
| 2021-08-10 | 3,405 | 3,565 | 3,215 | 3,245 | 396,100 | 3,245 |
| 2021-08-06 | 3,375 | 3,540 | 3,355 | 3,405 | 276,300 | 3,405 |
| 2021-08-05 | 3,235 | 3,350 | 3,235 | 3,340 | 103,400 | 3,340 |
| 2021-08-04 | 3,220 | 3,260 | 3,205 | 3,255 | 56,400 | 3,255 |
| 2021-08-03 | 3,270 | 3,320 | 3,205 | 3,220 | 100,400 | 3,220 |
| 2021-08-02 | 3,215 | 3,250 | 3,160 | 3,250 | 86,100 | 3,250 |
| 2021-07-30 | 3,280 | 3,295 | 3,200 | 3,230 | 82,400 | 3,230 |
| 2021-07-29 | 3,250 | 3,295 | 3,215 | 3,295 | 64,000 | 3,295 |
| 2021-07-28 | 3,270 | 3,300 | 3,210 | 3,230 | 77,800 | 3,230 |
| 2021-07-27 | 3,300 | 3,330 | 3,280 | 3,305 | 68,700 | 3,305 |
| 2021-07-26 | 3,270 | 3,305 | 3,240 | 3,295 | 105,100 | 3,295 |
| 2021-07-21 | 3,210 | 3,240 | 3,175 | 3,205 | 117,100 | 3,205 |
| 2021-07-20 | 3,270 | 3,275 | 3,165 | 3,165 | 123,300 | 3,165 |
| 2021-07-19 | 3,335 | 3,355 | 3,255 | 3,275 | 76,900 | 3,275 |
| 2021-07-16 | 3,345 | 3,395 | 3,315 | 3,375 | 116,500 | 3,375 |
| 2021-07-15 | 3,370 | 3,380 | 3,330 | 3,345 | 64,400 | 3,345 |
| 2021-07-14 | 3,360 | 3,395 | 3,335 | 3,350 | 81,600 | 3,350 |
| 2021-07-13 | 3,360 | 3,395 | 3,325 | 3,355 | 83,100 | 3,355 |
| 2021-07-12 | 3,295 | 3,340 | 3,290 | 3,325 | 78,400 | 3,325 |
| 2021-07-09 | 3,210 | 3,265 | 3,130 | 3,260 | 112,600 | 3,260 |
| 2021-07-08 | 3,320 | 3,335 | 3,250 | 3,260 | 71,700 | 3,260 |
| 2021-07-07 | 3,335 | 3,380 | 3,280 | 3,320 | 83,600 | 3,320 |
| 2021-07-06 | 3,370 | 3,410 | 3,285 | 3,335 | 102,700 | 3,335 |
| 2021-07-05 | 3,295 | 3,365 | 3,295 | 3,355 | 105,900 | 3,355 |
| 2021-07-02 | 3,245 | 3,310 | 3,230 | 3,290 | 113,400 | 3,290 |
| 2021-07-01 | 3,195 | 3,245 | 3,185 | 3,245 | 112,900 | 3,245 |
| 2021-06-30 | 3,200 | 3,215 | 3,160 | 3,185 | 49,600 | 3,185 |
| 2021-06-29 | 3,250 | 3,260 | 3,160 | 3,170 | 71,100 | 3,170 |
| 2021-06-28 | 3,295 | 3,295 | 3,245 | 3,250 | 54,500 | 3,250 |
| 2021-06-25 | 3,360 | 3,360 | 3,290 | 3,305 | 53,100 | 3,305 |
| 2021-06-24 | 3,330 | 3,370 | 3,295 | 3,300 | 44,300 | 3,300 |
| 2021-06-23 | 3,395 | 3,415 | 3,345 | 3,360 | 68,900 | 3,360 |
| 2021-06-22 | 3,350 | 3,400 | 3,330 | 3,400 | 99,800 | 3,400 |
| 2021-06-21 | 3,270 | 3,290 | 3,250 | 3,280 | 82,200 | 3,280 |
| 2021-06-18 | 3,360 | 3,405 | 3,350 | 3,355 | 125,300 | 3,355 |
| 2021-06-17 | 3,230 | 3,315 | 3,215 | 3,310 | 131,500 | 3,310 |
| 2021-06-16 | 3,180 | 3,240 | 3,155 | 3,225 | 140,200 | 3,225 |
| 2021-06-15 | 3,200 | 3,265 | 3,195 | 3,250 | 129,600 | 3,250 |
| 2021-06-14 | 3,240 | 3,265 | 3,190 | 3,225 | 146,600 | 3,225 |
| 2021-06-11 | 3,285 | 3,335 | 3,265 | 3,280 | 146,700 | 3,280 |
| 2021-06-10 | 3,325 | 3,380 | 3,265 | 3,300 | 205,300 | 3,300 |
| 2021-06-09 | 3,430 | 3,470 | 3,390 | 3,415 | 62,900 | 3,415 |
| 2021-06-08 | 3,445 | 3,485 | 3,420 | 3,445 | 78,000 | 3,445 |
| 2021-06-07 | 3,490 | 3,520 | 3,420 | 3,435 | 86,800 | 3,435 |
| 2021-06-04 | 3,370 | 3,470 | 3,350 | 3,455 | 118,400 | 3,455 |
| 2021-06-03 | 3,375 | 3,385 | 3,325 | 3,370 | 133,300 | 3,370 |
| 2021-06-02 | 3,320 | 3,335 | 3,255 | 3,320 | 145,400 | 3,320 |
| 2021-06-01 | 3,235 | 3,315 | 3,235 | 3,300 | 116,000 | 3,300 |
| 2021-05-31 | 3,285 | 3,305 | 3,220 | 3,280 | 178,800 | 3,280 |
| 2021-05-28 | 3,410 | 3,425 | 3,270 | 3,305 | 233,800 | 3,305 |
| 2021-05-27 | 3,375 | 3,415 | 3,330 | 3,370 | 98,200 | 3,370 |
| 2021-05-26 | 3,385 | 3,395 | 3,330 | 3,375 | 110,400 | 3,375 |
| 2021-05-25 | 3,375 | 3,435 | 3,360 | 3,400 | 101,600 | 3,400 |
| 2021-05-24 | 3,365 | 3,445 | 3,360 | 3,390 | 87,600 | 3,390 |
| 2021-05-21 | 3,405 | 3,465 | 3,375 | 3,375 | 125,000 | 3,375 |
| 2021-05-20 | 3,340 | 3,435 | 3,335 | 3,420 | 103,100 | 3,420 |
| 2021-05-19 | 3,335 | 3,415 | 3,295 | 3,340 | 183,700 | 3,340 |
| 2021-05-18 | 3,470 | 3,495 | 3,300 | 3,370 | 263,000 | 3,370 |
| 2021-05-17 | 3,400 | 3,565 | 3,400 | 3,565 | 315,700 | 3,565 |
| 2021-05-14 | 3,355 | 3,385 | 3,270 | 3,330 | 157,200 | 3,330 |
| 2021-05-13 | 3,335 | 3,390 | 3,260 | 3,260 | 160,400 | 3,260 |
| 2021-05-12 | 3,550 | 3,600 | 3,400 | 3,405 | 195,600 | 3,405 |
| 2021-05-11 | 3,680 | 3,705 | 3,550 | 3,570 | 253,300 | 3,570 |
| 2021-05-10 | 3,760 | 3,790 | 3,655 | 3,785 | 139,400 | 3,785 |
| 2021-05-07 | 3,675 | 3,790 | 3,625 | 3,775 | 172,300 | 3,775 |
| 2021-05-06 | 3,750 | 3,750 | 3,590 | 3,710 | 211,700 | 3,710 |
| 2021-04-30 | 3,820 | 3,835 | 3,735 | 3,740 | 155,400 | 3,740 |
| 2021-04-28 | 3,760 | 3,805 | 3,730 | 3,795 | 69,600 | 3,795 |
| 2021-04-27 | 3,850 | 3,900 | 3,765 | 3,770 | 151,700 | 3,770 |
| 2021-04-26 | 3,850 | 3,875 | 3,770 | 3,800 | 160,100 | 3,800 |
| 2021-04-23 | 3,800 | 3,830 | 3,770 | 3,820 | 140,400 | 3,820 |
| 2021-04-22 | 3,685 | 3,820 | 3,680 | 3,815 | 166,100 | 3,815 |
| 2021-04-21 | 3,655 | 3,670 | 3,595 | 3,635 | 110,800 | 3,635 |
| 2021-04-20 | 3,680 | 3,735 | 3,660 | 3,690 | 74,800 | 3,690 |
| 2021-04-19 | 3,705 | 3,755 | 3,690 | 3,725 | 54,300 | 3,725 |
| 2021-04-16 | 3,710 | 3,770 | 3,690 | 3,700 | 100,700 | 3,700 |
| 2021-04-15 | 3,695 | 3,710 | 3,590 | 3,635 | 105,400 | 3,635 |
| 2021-04-14 | 3,755 | 3,765 | 3,680 | 3,690 | 82,100 | 3,690 |
| 2021-04-13 | 3,740 | 3,835 | 3,700 | 3,745 | 193,400 | 3,745 |
| 2021-04-12 | 3,710 | 3,755 | 3,665 | 3,670 | 74,600 | 3,670 |
| 2021-04-09 | 3,740 | 3,750 | 3,685 | 3,710 | 68,300 | 3,710 |
| 2021-04-08 | 3,725 | 3,740 | 3,685 | 3,720 | 69,400 | 3,720 |
| 2021-04-07 | 3,605 | 3,780 | 3,600 | 3,780 | 148,800 | 3,780 |
| 2021-04-06 | 3,700 | 3,700 | 3,600 | 3,640 | 84,800 | 3,640 |
| 2021-04-05 | 3,710 | 3,710 | 3,645 | 3,680 | 60,700 | 3,680 |
| 2021-04-02 | 3,670 | 3,705 | 3,615 | 3,655 | 89,800 | 3,655 |
| 2021-04-01 | 3,600 | 3,690 | 3,585 | 3,600 | 104,900 | 3,600 |
| 2021-03-31 | 3,605 | 3,605 | 3,525 | 3,530 | 97,300 | 3,530 |
| 2021-03-30 | 3,590 | 3,655 | 3,530 | 3,630 | 128,400 | 3,630 |
| 2021-03-29 | 3,615 | 3,785 | 3,595 | 3,650 | 252,900 | 3,650 |
| 2021-03-26 | 3,545 | 3,615 | 3,505 | 3,615 | 182,200 | 3,615 |
| 2021-03-25 | 3,430 | 3,480 | 3,420 | 3,445 | 100,800 | 3,445 |
| 2021-03-24 | 3,385 | 3,470 | 3,360 | 3,425 | 90,500 | 3,425 |
| 2021-03-23 | 3,495 | 3,575 | 3,430 | 3,430 | 143,700 | 3,430 |
| 2021-03-22 | 3,450 | 3,470 | 3,405 | 3,450 | 74,900 | 3,450 |
| 2021-03-19 | 3,380 | 3,440 | 3,345 | 3,440 | 92,200 | 3,440 |
| 2021-03-18 | 3,400 | 3,440 | 3,375 | 3,430 | 128,900 | 3,430 |
| 2021-03-17 | 3,405 | 3,415 | 3,340 | 3,360 | 96,800 | 3,360 |
| 2021-03-16 | 3,285 | 3,400 | 3,280 | 3,375 | 110,100 | 3,375 |
| 2021-03-15 | 3,300 | 3,300 | 3,200 | 3,285 | 104,300 | 3,285 |
| 2021-03-12 | 3,265 | 3,345 | 3,205 | 3,320 | 160,500 | 3,320 |
| 2021-03-11 | 3,180 | 3,230 | 3,170 | 3,225 | 101,000 | 3,225 |
| 2021-03-10 | 3,300 | 3,330 | 3,185 | 3,185 | 157,700 | 3,185 |
| 2021-03-09 | 3,235 | 3,235 | 3,125 | 3,205 | 174,800 | 3,205 |
| 2021-03-08 | 3,365 | 3,380 | 3,225 | 3,225 | 138,400 | 3,225 |
| 2021-03-05 | 3,335 | 3,340 | 3,200 | 3,340 | 211,700 | 3,340 |
| 2021-03-04 | 3,485 | 3,535 | 3,370 | 3,395 | 166,100 | 3,395 |
| 2021-03-03 | 3,600 | 3,655 | 3,515 | 3,555 | 164,800 | 3,555 |
| 2021-03-02 | 3,605 | 3,660 | 3,555 | 3,595 | 240,900 | 3,595 |
| 2021-03-01 | 3,500 | 3,735 | 3,500 | 3,630 | 582,300 | 3,630 |
| 2021-02-26 | 3,415 | 3,630 | 3,300 | 3,415 | 842,900 | 3,415 |
| 2021-02-25 | 3,380 | 3,385 | 3,240 | 3,345 | 121,600 | 3,345 |
| 2021-02-24 | 3,235 | 3,370 | 3,230 | 3,310 | 260,900 | 3,310 |
| 2021-02-22 | 3,325 | 3,485 | 3,320 | 3,445 | 287,300 | 3,445 |
| 2021-02-19 | 3,160 | 3,330 | 3,145 | 3,325 | 222,800 | 3,325 |
| 2021-02-18 | 3,155 | 3,260 | 3,080 | 3,200 | 282,900 | 3,200 |
| 2021-02-17 | 3,010 | 3,215 | 3,005 | 3,215 | 449,500 | 3,215 |
| 2021-02-16 | 3,010 | 3,015 | 2,958 | 2,960 | 109,800 | 2,960 |
| 2021-02-15 | 3,005 | 3,010 | 2,952 | 2,998 | 141,100 | 2,998 |
| 2021-02-12 | 2,978 | 3,020 | 2,950 | 2,993 | 206,200 | 2,993 |
| 2021-02-10 | 2,951 | 2,997 | 2,937 | 2,937 | 152,400 | 2,937 |
| 2021-02-09 | 2,988 | 3,015 | 2,940 | 2,957 | 195,500 | 2,957 |
| 2021-02-08 | 2,911 | 2,965 | 2,892 | 2,958 | 333,600 | 2,958 |
| 2021-02-05 | 3,000 | 3,010 | 2,846 | 2,889 | 688,600 | 2,889 |
| 2021-02-04 | 3,220 | 3,220 | 3,010 | 3,020 | 743,500 | 3,020 |
| 2021-02-03 | 3,350 | 3,360 | 3,260 | 3,360 | 199,000 | 3,360 |
| 2021-02-02 | 3,340 | 3,350 | 3,270 | 3,320 | 145,300 | 3,320 |
| 2021-02-01 | 3,100 | 3,280 | 3,070 | 3,255 | 195,400 | 3,255 |
| 2021-01-29 | 3,155 | 3,190 | 3,075 | 3,100 | 205,700 | 3,100 |
| 2021-01-28 | 3,070 | 3,155 | 3,060 | 3,105 | 286,400 | 3,105 |
| 2021-01-27 | 3,150 | 3,155 | 3,065 | 3,075 | 90,200 | 3,075 |
| 2021-01-26 | 3,190 | 3,215 | 3,155 | 3,160 | 63,800 | 3,160 |
| 2021-01-25 | 3,170 | 3,205 | 3,160 | 3,200 | 74,500 | 3,200 |
| 2021-01-22 | 3,195 | 3,195 | 3,100 | 3,155 | 111,900 | 3,155 |
| 2021-01-21 | 3,245 | 3,275 | 3,195 | 3,205 | 78,600 | 3,205 |
| 2021-01-20 | 3,280 | 3,335 | 3,225 | 3,245 | 88,700 | 3,245 |
| 2021-01-19 | 3,215 | 3,265 | 3,185 | 3,230 | 85,500 | 3,230 |
| 2021-01-18 | 3,170 | 3,235 | 3,160 | 3,210 | 71,100 | 3,210 |
| 2021-01-15 | 3,200 | 3,245 | 3,160 | 3,180 | 91,600 | 3,180 |
| 2021-01-14 | 3,300 | 3,340 | 3,140 | 3,180 | 143,900 | 3,180 |
| 2021-01-13 | 3,250 | 3,310 | 3,225 | 3,300 | 161,600 | 3,300 |
| 2021-01-12 | 3,100 | 3,240 | 3,070 | 3,240 | 200,400 | 3,240 |
| 2021-01-08 | 3,050 | 3,155 | 3,045 | 3,065 | 138,000 | 3,065 |
| 2021-01-07 | 3,045 | 3,065 | 3,005 | 3,020 | 95,700 | 3,020 |
| 2021-01-06 | 2,972 | 3,045 | 2,960 | 2,995 | 165,900 | 2,995 |
| 2021-01-05 | 2,780 | 2,929 | 2,766 | 2,922 | 157,700 | 2,922 |
| 2021-01-04 | 2,828 | 2,847 | 2,734 | 2,787 | 98,300 | 2,787 |
分割・併合履歴 ： [1999-09-27]1株→2株
