6875 (株)メガチップスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,550	1,562	1,513	1,543	15,400	1,543
2002-12-27	1,570	1,570	1,550	1,570	47,800	1,570
2002-12-26	1,510	1,585	1,510	1,562	87,800	1,562
2002-12-25	1,445	1,479	1,445	1,479	78,600	1,479
2002-12-24	1,490	1,520	1,445	1,472	227,500	1,472
2002-12-20	1,552	1,552	1,484	1,485	153,900	1,485
2002-12-19	1,581	1,597	1,555	1,570	115,700	1,570
2002-12-18	1,670	1,670	1,600	1,622	61,200	1,622
2002-12-17	1,672	1,700	1,666	1,673	63,300	1,673
2002-12-16	1,670	1,689	1,642	1,642	56,900	1,642
2002-12-13	1,737	1,737	1,685	1,690	100,400	1,690
2002-12-12	1,696	1,740	1,696	1,707	66,600	1,707
2002-12-11	1,750	1,750	1,710	1,723	67,700	1,723
2002-12-10	1,656	1,730	1,656	1,720	62,100	1,720
2002-12-09	1,693	1,760	1,640	1,745	85,600	1,745
2002-12-06	1,691	1,710	1,659	1,690	93,200	1,690
2002-12-05	1,750	1,770	1,720	1,721	79,400	1,721
2002-12-04	1,795	1,815	1,721	1,750	138,600	1,750
2002-12-03	1,840	1,899	1,815	1,855	147,800	1,855
2002-12-02	1,848	1,850	1,780	1,849	130,600	1,849
2002-11-29	1,795	1,849	1,770	1,830	197,200	1,830
2002-11-28	1,719	1,790	1,690	1,765	254,200	1,765
2002-11-27	1,620	1,639	1,586	1,602	202,600	1,602
2002-11-26	1,660	1,720	1,580	1,686	457,900	1,686
2002-11-25	1,469	1,629	1,450	1,629	534,000	1,629
2002-11-22	1,429	1,429	1,429	1,429	37,100	1,429
2002-11-21	1,200	1,229	1,150	1,229	70,500	1,229
2002-11-20	1,001	1,080	1,001	1,029	62,900	1,029
2002-11-19	1,085	1,100	1,032	1,055	52,400	1,055
2002-11-18	1,190	1,190	1,134	1,145	26,700	1,145
2002-11-15	1,224	1,250	1,190	1,191	70,300	1,191
2002-11-14	1,232	1,250	1,175	1,184	74,300	1,184
2002-11-13	1,268	1,320	1,268	1,272	27,200	1,272
2002-11-12	1,222	1,274	1,222	1,268	39,500	1,268
2002-11-11	1,262	1,282	1,250	1,251	77,900	1,251
2002-11-08	1,310	1,323	1,280	1,282	63,300	1,282
2002-11-07	1,398	1,398	1,315	1,349	87,400	1,349
2002-11-06	1,319	1,382	1,290	1,365	200,800	1,365
2002-11-05	1,253	1,285	1,251	1,279	146,200	1,279
2002-11-01	1,241	1,258	1,220	1,228	74,700	1,228
2002-10-31	1,290	1,300	1,260	1,275	68,600	1,275
2002-10-30	1,300	1,310	1,260	1,300	69,600	1,300
2002-10-29	1,360	1,365	1,302	1,310	82,200	1,310
2002-10-28	1,376	1,376	1,361	1,370	54,700	1,370
2002-10-25	1,390	1,391	1,364	1,376	56,500	1,376
2002-10-24	1,412	1,427	1,360	1,390	73,300	1,390
2002-10-23	1,468	1,488	1,406	1,410	98,700	1,410
2002-10-22	1,584	1,584	1,517	1,518	74,800	1,518
2002-10-21	1,575	1,585	1,550	1,554	41,200	1,554
2002-10-18	1,561	1,584	1,532	1,575	51,600	1,575
2002-10-17	1,499	1,540	1,490	1,501	30,100	1,501
2002-10-16	1,569	1,569	1,512	1,529	110,300	1,529
2002-10-15	1,448	1,490	1,447	1,489	113,000	1,489
2002-10-11	1,480	1,480	1,402	1,408	64,500	1,408
2002-10-10	1,400	1,470	1,310	1,440	112,800	1,440
2002-10-09	1,530	1,530	1,402	1,403	60,100	1,403
2002-10-08	1,400	1,520	1,400	1,500	115,700	1,500
2002-10-07	1,490	1,500	1,420	1,422	149,000	1,422
2002-10-04	1,503	1,560	1,503	1,540	174,000	1,540
2002-10-03	1,739	1,739	1,610	1,623	172,200	1,623
2002-10-02	1,910	1,917	1,796	1,799	98,600	1,799
2002-10-01	1,970	1,970	1,887	1,895	122,900	1,895
2002-09-30	2,005	2,040	1,990	2,000	45,000	2,000
2002-09-27	2,045	2,060	2,035	2,040	38,300	2,040
2002-09-26	2,080	2,095	2,020	2,030	34,300	2,030
2002-09-25	2,050	2,075	2,035	2,040	30,500	2,040
2002-09-24	2,060	2,100	2,040	2,080	56,200	2,080
2002-09-20	2,185	2,220	2,135	2,140	39,600	2,140
2002-09-19	2,200	2,255	2,200	2,230	81,200	2,230
2002-09-18	2,200	2,200	2,115	2,180	44,500	2,180
2002-09-17	2,160	2,240	2,160	2,230	45,300	2,230
2002-09-13	2,210	2,210	2,145	2,155	57,600	2,155
2002-09-12	2,150	2,200	2,115	2,190	42,700	2,190
2002-09-11	2,110	2,150	2,085	2,125	38,900	2,125
2002-09-10	2,170	2,175	2,100	2,110	61,800	2,110
2002-09-09	2,120	2,210	2,120	2,175	56,800	2,175
2002-09-06	2,070	2,110	2,065	2,100	49,100	2,100
2002-09-05	2,100	2,135	2,065	2,070	59,100	2,070
2002-09-04	2,055	2,110	2,000	2,050	79,900	2,050
2002-09-03	2,190	2,220	2,090	2,100	68,200	2,100
2002-09-02	2,185	2,190	2,110	2,185	73,900	2,185
2002-08-30	2,100	2,170	2,070	2,165	83,300	2,165
2002-08-29	2,135	2,135	2,030	2,030	60,100	2,030
2002-08-28	2,190	2,200	2,155	2,155	52,200	2,155
2002-08-27	2,235	2,240	2,200	2,215	57,000	2,215
2002-08-26	2,200	2,270	2,160	2,240	95,900	2,240
2002-08-23	2,150	2,235	2,150	2,205	161,200	2,205
2002-08-22	1,985	2,060	1,965	2,040	94,100	2,040
2002-08-21	2,000	2,005	1,981	1,989	87,100	1,989
2002-08-20	2,040	2,045	2,010	2,020	47,400	2,020
2002-08-19	2,090	2,090	2,015	2,025	70,700	2,025
2002-08-16	2,070	2,110	2,070	2,085	85,300	2,085
2002-08-15	2,120	2,120	2,060	2,070	90,600	2,070
2002-08-14	2,115	2,130	2,055	2,070	150,000	2,070
2002-08-13	2,200	2,200	2,145	2,155	66,700	2,155
2002-08-12	2,300	2,300	2,205	2,215	46,400	2,215
2002-08-09	2,240	2,300	2,240	2,300	39,200	2,300
2002-08-08	2,345	2,345	2,220	2,280	41,100	2,280
2002-08-07	2,275	2,315	2,250	2,305	72,800	2,305
2002-08-06	2,360	2,370	2,120	2,235	80,600	2,235
2002-08-05	2,380	2,400	2,305	2,330	78,300	2,330
2002-08-02	2,370	2,425	2,350	2,425	109,200	2,425
2002-08-01	2,400	2,420	2,355	2,380	76,000	2,380
2002-07-31	2,380	2,445	2,350	2,430	70,800	2,430
2002-07-30	2,395	2,395	2,360	2,375	55,300	2,375
2002-07-29	2,340	2,440	2,290	2,290	69,700	2,290
2002-07-26	2,435	2,435	2,320	2,340	83,400	2,340
2002-07-25	2,505	2,505	2,410	2,425	131,200	2,425
2002-07-24	2,400	2,415	2,365	2,385	117,300	2,385
2002-07-23	2,320	2,450	2,285	2,360	221,400	2,360
2002-07-22	2,360	2,475	2,360	2,385	260,300	2,385
2002-07-19	2,580	2,730	2,515	2,520	908,700	2,520
2002-07-18	2,450	2,500	2,410	2,500	544,300	2,500
2002-07-17	2,100	2,135	2,065	2,100	119,300	2,100
2002-07-16	2,210	2,240	2,175	2,175	131,400	2,175
2002-07-15	2,380	2,400	2,290	2,290	80,500	2,290
2002-07-12	2,405	2,430	2,405	2,410	26,400	2,410
2002-07-11	2,455	2,455	2,400	2,400	58,000	2,400
2002-07-10	2,515	2,515	2,475	2,475	28,400	2,475
2002-07-09	2,520	2,520	2,480	2,500	56,200	2,500
2002-07-08	2,605	2,620	2,520	2,520	83,100	2,520
2002-07-05	2,530	2,550	2,505	2,530	68,000	2,530
2002-07-04	2,590	2,590	2,500	2,530	85,800	2,530
2002-07-03	2,515	2,600	2,500	2,565	84,700	2,565
2002-07-02	2,500	2,560	2,455	2,530	97,200	2,530
2002-07-01	2,500	2,500	2,410	2,500	80,700	2,500
2002-06-28	2,420	2,445	2,380	2,420	58,200	2,420
2002-06-27	2,425	2,450	2,355	2,365	50,400	2,365
2002-06-26	2,460	2,460	2,400	2,400	50,600	2,400
2002-06-25	2,490	2,500	2,460	2,490	34,800	2,490
2002-06-24	2,400	2,475	2,380	2,450	52,800	2,450
2002-06-21	2,520	2,530	2,460	2,490	87,000	2,490
2002-06-20	2,400	2,540	2,390	2,495	154,700	2,495
2002-06-19	2,520	2,530	2,365	2,380	198,100	2,380
2002-06-18	2,615	2,695	2,535	2,540	100,000	2,540
2002-06-17	2,650	2,650	2,530	2,565	180,500	2,565
2002-06-14	2,700	2,700	2,650	2,655	123,600	2,655
2002-06-13	2,800	2,800	2,705	2,710	121,200	2,710
2002-06-12	2,795	2,810	2,765	2,805	62,200	2,805
2002-06-11	2,810	2,830	2,750	2,795	114,700	2,795
2002-06-10	2,795	2,830	2,775	2,780	59,500	2,780
2002-06-07	2,820	2,820	2,755	2,795	78,100	2,795
2002-06-06	2,875	2,875	2,795	2,820	95,600	2,820
2002-06-05	2,840	2,840	2,775	2,795	174,700	2,795
2002-06-04	2,890	2,890	2,820	2,840	104,100	2,840
2002-06-03	2,945	2,950	2,910	2,920	67,800	2,920
2002-05-31	2,965	2,970	2,910	2,945	77,300	2,945
2002-05-30	3,020	3,030	2,950	2,980	179,800	2,980
2002-05-29	2,890	2,985	2,800	2,940	320,000	2,940
2002-05-28	3,020	3,020	2,870	2,890	255,700	2,890
2002-05-27	3,060	3,100	3,000	3,010	110,000	3,010
2002-05-24	3,000	3,050	2,980	2,995	159,000	2,995
2002-05-23	3,200	3,210	2,970	2,975	238,200	2,975
2002-05-22	3,300	3,300	3,170	3,190	117,100	3,190
2002-05-21	3,400	3,420	3,310	3,320	47,200	3,320
2002-05-20	3,390	3,420	3,300	3,400	45,900	3,400
2002-05-17	3,380	3,420	3,330	3,380	75,600	3,380
2002-05-16	3,340	3,480	3,320	3,480	36,000	3,480
2002-05-15	3,290	3,330	3,280	3,310	27,900	3,310
2002-05-14	3,330	3,330	3,270	3,280	24,600	3,280
2002-05-13	3,370	3,400	3,330	3,360	14,800	3,360
2002-05-10	3,460	3,460	3,370	3,380	30,800	3,380
2002-05-09	3,400	3,420	3,340	3,360	37,300	3,360
2002-05-08	3,310	3,340	3,250	3,270	35,400	3,270
2002-05-07	3,390	3,390	3,300	3,300	34,900	3,300
2002-05-02	3,390	3,430	3,390	3,420	14,200	3,420
2002-05-01	3,370	3,410	3,360	3,380	23,800	3,380
2002-04-30	3,340	3,370	3,290	3,350	25,800	3,350
2002-04-26	3,450	3,450	3,360	3,380	54,500	3,380
2002-04-25	3,450	3,490	3,410	3,430	37,900	3,430
2002-04-24	3,570	3,570	3,480	3,490	61,900	3,490
2002-04-23	3,570	3,600	3,510	3,510	33,900	3,510
2002-04-22	3,570	3,580	3,530	3,550	30,500	3,550
2002-04-19	3,660	3,660	3,520	3,530	54,600	3,530
2002-04-18	3,650	3,700	3,650	3,670	43,900	3,670
2002-04-17	3,690	3,700	3,660	3,700	80,800	3,700
2002-04-16	3,590	3,650	3,580	3,640	31,900	3,640
2002-04-15	3,600	3,640	3,550	3,620	35,700	3,620
2002-04-12	3,700	3,700	3,580	3,650	55,700	3,650
2002-04-11	3,800	3,800	3,750	3,750	23,600	3,750
2002-04-10	3,610	3,800	3,610	3,800	47,200	3,800
2002-04-09	3,800	3,800	3,660	3,660	67,400	3,660
2002-04-08	3,920	3,930	3,800	3,800	24,100	3,800
2002-04-05	3,860	3,920	3,860	3,900	45,400	3,900
2002-04-04	3,870	3,870	3,780	3,840	39,900	3,840
2002-04-03	3,710	3,920	3,690	3,840	74,200	3,840
2002-04-02	3,610	3,800	3,600	3,770	35,200	3,770
2002-04-01	3,600	3,750	3,570	3,610	19,200	3,610
2002-03-29	3,680	3,740	3,570	3,650	42,600	3,650
2002-03-28	3,610	3,610	3,490	3,550	18,400	3,550
2002-03-27	3,550	3,650	3,520	3,630	16,200	3,630
2002-03-26	3,450	3,550	3,440	3,500	38,600	3,500
2002-03-25	3,740	3,740	3,440	3,490	40,700	3,490
2002-03-22	3,740	3,800	3,650	3,660	40,300	3,660
2002-03-20	3,950	3,950	3,850	3,880	58,000	3,880
2002-03-19	3,800	3,950	3,750	3,930	218,700	3,930
2002-03-18	3,790	3,800	3,700	3,800	187,100	3,800
2002-03-15	3,350	3,370	3,260	3,300	75,000	3,300
2002-03-14	3,330	3,380	3,290	3,320	42,200	3,320
2002-03-13	3,460	3,490	3,330	3,330	60,900	3,330
2002-03-12	3,500	3,560	3,470	3,510	31,900	3,510
2002-03-11	3,600	3,600	3,390	3,560	78,200	3,560
2002-03-08	3,310	3,580	3,290	3,570	194,500	3,570
2002-03-07	3,630	3,630	3,480	3,510	73,600	3,510
2002-03-06	3,660	3,660	3,350	3,430	85,800	3,430
2002-03-05	3,680	3,700	3,450	3,600	45,800	3,600
2002-03-04	3,610	3,690	3,440	3,550	109,000	3,550
2002-03-01	3,670	3,670	3,500	3,650	36,200	3,650
2002-02-28	3,600	3,650	3,570	3,650	47,200	3,650
2002-02-27	3,400	3,590	3,390	3,590	21,200	3,590
2002-02-26	3,460	3,560	3,420	3,550	33,000	3,550
2002-02-25	3,450	3,580	3,450	3,540	26,400	3,540
2002-02-22	3,340	3,400	3,290	3,380	35,300	3,380
2002-02-21	3,300	3,320	3,240	3,290	143,700	3,290
2002-02-20	3,260	3,310	3,250	3,270	37,100	3,270
2002-02-19	3,550	3,550	3,310	3,400	45,300	3,400
2002-02-18	3,490	3,520	3,400	3,450	19,000	3,450
2002-02-15	3,450	3,460	3,390	3,390	114,400	3,390
2002-02-14	3,500	3,540	3,400	3,450	84,100	3,450
2002-02-13	3,710	3,710	3,520	3,590	67,400	3,590
2002-02-12	3,490	3,630	3,480	3,610	79,400	3,610
2002-02-08	3,400	3,420	3,340	3,390	114,100	3,390
2002-02-07	3,200	3,330	3,190	3,230	98,200	3,230
2002-02-06	3,020	3,160	3,000	3,160	48,300	3,160
2002-02-05	2,815	2,980	2,790	2,935	114,400	2,935
2002-02-04	3,050	3,070	2,750	2,850	90,700	2,850
2002-02-01	3,200	3,250	3,100	3,130	51,300	3,130
2002-01-31	3,150	3,240	3,100	3,180	42,600	3,180
2002-01-30	3,100	3,140	3,000	3,100	91,000	3,100
2002-01-29	3,300	3,390	3,200	3,230	57,300	3,230
2002-01-28	3,300	3,350	3,230	3,300	21,600	3,300
2002-01-25	3,200	3,230	3,060	3,200	86,300	3,200
2002-01-24	3,280	3,280	3,050	3,270	121,200	3,270
2002-01-23	3,440	3,450	3,350	3,350	78,500	3,350
2002-01-22	3,490	3,540	3,460	3,490	131,500	3,490
2002-01-21	3,530	3,530	3,370	3,460	103,900	3,460
2002-01-18	3,450	3,510	3,260	3,480	270,300	3,480
2002-01-17	3,220	3,500	3,170	3,480	1,260,400	3,480
2002-01-16	3,670	3,670	3,670	3,670	14,200	3,670
2002-01-11	4,700	4,700	4,550	4,670	101,100	4,670
2002-01-10	4,590	4,710	4,570	4,650	150,800	4,650
2002-01-09	4,400	4,510	4,370	4,510	128,000	4,510
2002-01-08	4,350	4,480	4,300	4,370	102,200	4,370
2002-01-07	4,150	4,350	4,150	4,310	80,900	4,310
2002-01-04	4,070	4,150	4,070	4,100	36,500	4,100

分割・併合履歴： [1999-09-27]1株→2株

6875 (株)メガチップス の時系列データ [2002年度]

6875 (株)メガチップスの時系列データ [2002年度]