6875 (株)メガチップスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,346	1,368	1,340	1,348	123,700	1,348
2004-12-29	1,336	1,348	1,327	1,335	138,800	1,335
2004-12-28	1,350	1,350	1,335	1,339	90,400	1,339
2004-12-27	1,352	1,379	1,333	1,347	184,500	1,347
2004-12-24	1,319	1,374	1,315	1,374	382,300	1,374
2004-12-22	1,280	1,304	1,275	1,299	184,900	1,299
2004-12-21	1,274	1,274	1,255	1,272	82,200	1,272
2004-12-20	1,274	1,285	1,251	1,269	95,100	1,269
2004-12-17	1,247	1,307	1,224	1,287	384,800	1,287
2004-12-16	1,220	1,234	1,200	1,227	97,900	1,227
2004-12-15	1,222	1,256	1,222	1,242	193,100	1,242
2004-12-14	1,179	1,246	1,165	1,242	432,100	1,242
2004-12-13	1,199	1,200	1,160	1,165	121,900	1,165
2004-12-10	1,210	1,221	1,206	1,206	158,600	1,206
2004-12-09	1,210	1,217	1,200	1,210	117,500	1,210
2004-12-08	1,200	1,223	1,200	1,223	107,100	1,223
2004-12-07	1,252	1,263	1,210	1,220	193,200	1,220
2004-12-06	1,264	1,275	1,241	1,266	131,000	1,266
2004-12-03	1,225	1,270	1,223	1,264	286,100	1,264
2004-12-02	1,250	1,255	1,217	1,235	233,700	1,235
2004-12-01	1,200	1,260	1,195	1,252	557,900	1,252
2004-11-30	1,143	1,184	1,137	1,180	356,100	1,180
2004-11-29	1,092	1,139	1,087	1,128	146,700	1,128
2004-11-26	1,083	1,087	1,073	1,080	109,000	1,080
2004-11-25	1,075	1,088	1,068	1,082	123,900	1,082
2004-11-24	1,060	1,073	1,053	1,060	135,100	1,060
2004-11-22	1,072	1,072	1,046	1,052	153,900	1,052
2004-11-19	1,060	1,066	1,054	1,056	75,600	1,056
2004-11-18	1,061	1,076	1,048	1,051	100,600	1,051
2004-11-17	1,059	1,067	1,054	1,059	89,000	1,059
2004-11-16	1,077	1,079	1,051	1,052	130,800	1,052
2004-11-15	1,070	1,077	1,053	1,070	146,200	1,070
2004-11-12	1,050	1,051	1,026	1,046	135,200	1,046
2004-11-11	1,041	1,043	1,020	1,022	87,200	1,022
2004-11-10	1,058	1,062	1,041	1,042	77,300	1,042
2004-11-09	1,050	1,073	1,050	1,073	69,100	1,073
2004-11-08	1,092	1,099	1,058	1,059	79,100	1,059
2004-11-05	1,081	1,089	1,070	1,072	68,300	1,072
2004-11-04	1,100	1,100	1,073	1,083	50,900	1,083
2004-11-02	1,094	1,094	1,080	1,089	44,700	1,089
2004-11-01	1,073	1,095	1,070	1,086	111,400	1,086
2004-10-29	1,085	1,085	1,046	1,053	70,200	1,053
2004-10-28	1,065	1,079	1,051	1,078	54,500	1,078
2004-10-27	1,075	1,084	1,050	1,051	61,400	1,051
2004-10-26	1,061	1,073	1,060	1,068	62,800	1,068
2004-10-25	1,085	1,085	1,055	1,076	51,600	1,076
2004-10-22	1,073	1,092	1,067	1,086	80,900	1,086
2004-10-21	1,102	1,105	1,077	1,086	54,400	1,086
2004-10-20	1,118	1,118	1,108	1,108	62,100	1,108
2004-10-19	1,128	1,139	1,120	1,122	40,800	1,122
2004-10-18	1,122	1,129	1,115	1,129	43,600	1,129
2004-10-15	1,140	1,140	1,121	1,131	58,100	1,131
2004-10-14	1,156	1,164	1,146	1,146	53,300	1,146
2004-10-13	1,161	1,172	1,155	1,160	94,800	1,160
2004-10-12	1,183	1,186	1,158	1,161	52,600	1,161
2004-10-08	1,174	1,199	1,174	1,192	50,400	1,192
2004-10-07	1,199	1,200	1,172	1,188	68,000	1,188
2004-10-06	1,201	1,209	1,190	1,202	60,600	1,202
2004-10-05	1,208	1,230	1,199	1,212	71,600	1,212
2004-10-04	1,206	1,213	1,164	1,207	78,800	1,207
2004-10-01	1,189	1,200	1,169	1,198	82,000	1,198
2004-09-30	1,186	1,186	1,165	1,165	39,200	1,165
2004-09-29	1,152	1,170	1,142	1,170	53,400	1,170
2004-09-28	1,160	1,164	1,132	1,150	64,300	1,150
2004-09-27	1,157	1,173	1,155	1,165	89,100	1,165
2004-09-24	1,174	1,194	1,151	1,162	76,400	1,162
2004-09-22	1,211	1,214	1,192	1,199	50,500	1,199
2004-09-21	1,210	1,230	1,205	1,211	43,200	1,211
2004-09-17	1,208	1,219	1,198	1,203	40,600	1,203
2004-09-16	1,209	1,222	1,198	1,213	48,600	1,213
2004-09-15	1,234	1,245	1,213	1,213	35,400	1,213
2004-09-14	1,255	1,260	1,237	1,240	34,800	1,240
2004-09-13	1,209	1,250	1,201	1,237	73,700	1,237
2004-09-10	1,211	1,218	1,200	1,207	70,800	1,207
2004-09-09	1,222	1,236	1,200	1,211	36,200	1,211
2004-09-08	1,228	1,240	1,217	1,221	46,600	1,221
2004-09-07	1,223	1,239	1,221	1,228	40,200	1,228
2004-09-06	1,234	1,236	1,215	1,233	41,900	1,233
2004-09-03	1,250	1,250	1,225	1,232	29,200	1,232
2004-09-02	1,241	1,257	1,222	1,257	77,300	1,257
2004-09-01	1,242	1,245	1,215	1,234	166,400	1,234
2004-08-31	1,187	1,245	1,187	1,245	85,200	1,245
2004-08-30	1,199	1,212	1,195	1,200	30,400	1,200
2004-08-27	1,200	1,202	1,195	1,197	28,700	1,197
2004-08-26	1,216	1,225	1,200	1,201	36,900	1,201
2004-08-25	1,200	1,220	1,194	1,208	50,500	1,208
2004-08-24	1,199	1,204	1,180	1,193	28,200	1,193
2004-08-23	1,201	1,212	1,192	1,200	46,300	1,200
2004-08-20	1,190	1,202	1,181	1,199	49,600	1,199
2004-08-19	1,177	1,208	1,170	1,204	92,500	1,204
2004-08-18	1,170	1,192	1,163	1,177	81,300	1,177
2004-08-17	1,211	1,218	1,184	1,197	55,000	1,197
2004-08-16	1,224	1,224	1,184	1,206	91,100	1,206
2004-08-13	1,260	1,260	1,207	1,228	123,900	1,228
2004-08-12	1,278	1,278	1,256	1,265	26,000	1,265
2004-08-11	1,280	1,282	1,262	1,279	94,400	1,279
2004-08-10	1,260	1,284	1,259	1,274	73,200	1,274
2004-08-09	1,240	1,270	1,222	1,270	79,600	1,270
2004-08-06	1,243	1,275	1,243	1,271	91,100	1,271
2004-08-05	1,279	1,290	1,261	1,283	130,800	1,283
2004-08-04	1,290	1,294	1,250	1,278	216,800	1,278
2004-08-03	1,261	1,318	1,258	1,300	411,400	1,300
2004-08-02	1,269	1,269	1,220	1,222	75,000	1,222
2004-07-30	1,280	1,280	1,247	1,269	84,900	1,269
2004-07-29	1,294	1,294	1,260	1,270	185,700	1,270
2004-07-28	1,250	1,300	1,250	1,295	423,300	1,295
2004-07-27	1,240	1,258	1,233	1,237	208,700	1,237
2004-07-26	1,230	1,236	1,214	1,230	165,400	1,230
2004-07-23	1,220	1,243	1,208	1,233	152,000	1,233
2004-07-22	1,225	1,225	1,201	1,220	120,900	1,220
2004-07-21	1,230	1,239	1,210	1,228	115,600	1,228
2004-07-20	1,200	1,218	1,175	1,200	57,000	1,200
2004-07-16	1,191	1,229	1,172	1,229	109,300	1,229
2004-07-15	1,200	1,230	1,182	1,200	211,500	1,200
2004-07-14	1,238	1,246	1,200	1,218	233,200	1,218
2004-07-13	1,238	1,244	1,208	1,237	361,700	1,237
2004-07-12	1,180	1,261	1,175	1,240	527,800	1,240
2004-07-09	1,170	1,180	1,151	1,169	228,200	1,169
2004-07-08	1,169	1,190	1,157	1,169	222,300	1,169
2004-07-07	1,130	1,147	1,116	1,141	164,000	1,141
2004-07-06	1,120	1,145	1,120	1,131	126,900	1,131
2004-07-05	1,135	1,140	1,100	1,140	118,200	1,140
2004-07-02	1,150	1,150	1,120	1,146	151,800	1,146
2004-07-01	1,157	1,180	1,152	1,172	376,600	1,172
2004-06-30	1,108	1,134	1,102	1,124	191,500	1,124
2004-06-29	1,058	1,100	1,058	1,088	174,100	1,088
2004-06-28	1,058	1,070	1,056	1,070	94,300	1,070
2004-06-25	1,061	1,062	1,051	1,053	70,900	1,053
2004-06-24	1,065	1,079	1,060	1,061	75,200	1,061
2004-06-23	1,071	1,076	1,050	1,063	37,100	1,063
2004-06-22	1,065	1,070	1,064	1,070	117,700	1,070
2004-06-21	1,060	1,076	1,059	1,062	99,600	1,062
2004-06-18	1,072	1,078	1,060	1,061	60,300	1,061
2004-06-17	1,090	1,092	1,074	1,084	205,700	1,084
2004-06-16	1,063	1,085	1,063	1,071	130,300	1,071
2004-06-15	1,060	1,098	1,052	1,060	208,600	1,060
2004-06-14	1,040	1,069	1,040	1,060	286,800	1,060
2004-06-11	1,030	1,045	1,026	1,030	379,500	1,030
2004-06-10	1,029	1,031	1,024	1,030	178,100	1,030
2004-06-09	1,036	1,036	1,022	1,031	136,800	1,031
2004-06-08	1,035	1,046	1,018	1,028	176,800	1,028
2004-06-07	1,020	1,048	1,015	1,027	179,900	1,027
2004-06-04	1,020	1,035	1,016	1,019	117,700	1,019
2004-06-03	1,045	1,045	1,006	1,014	93,700	1,014
2004-06-02	1,042	1,049	1,035	1,036	76,200	1,036
2004-06-01	1,038	1,045	1,030	1,038	120,300	1,038
2004-05-31	1,048	1,051	1,035	1,037	74,900	1,037
2004-05-28	1,060	1,060	1,040	1,048	79,800	1,048
2004-05-27	1,035	1,056	1,025	1,031	71,500	1,031
2004-05-26	1,060	1,080	1,039	1,046	105,900	1,046
2004-05-25	1,060	1,067	1,036	1,052	90,000	1,052
2004-05-24	1,061	1,077	1,049	1,064	86,400	1,064
2004-05-21	1,025	1,067	1,019	1,058	99,800	1,058
2004-05-20	1,020	1,040	1,004	1,005	144,000	1,005
2004-05-19	1,026	1,068	1,026	1,034	176,100	1,034
2004-05-18	996	1,040	991	1,019	138,500	1,019
2004-05-17	1,034	1,038	995	997	210,400	997
2004-05-14	1,084	1,109	1,061	1,086	93,200	1,086
2004-05-13	1,098	1,119	1,067	1,083	93,300	1,083
2004-05-12	1,096	1,100	1,070	1,098	121,300	1,098
2004-05-11	1,000	1,076	1,000	1,056	116,400	1,056
2004-05-10	1,109	1,112	1,030	1,036	268,300	1,036
2004-05-07	1,123	1,145	1,121	1,129	162,400	1,129
2004-05-06	1,190	1,195	1,130	1,131	194,300	1,131
2004-04-30	1,173	1,180	1,163	1,175	146,100	1,175
2004-04-28	1,190	1,209	1,190	1,203	92,400	1,203
2004-04-27	1,210	1,210	1,182	1,199	267,500	1,199
2004-04-26	1,260	1,271	1,241	1,242	287,300	1,242
2004-04-23	1,264	1,270	1,240	1,246	490,600	1,246
2004-04-22	1,266	1,299	1,210	1,230	1,130,300	1,230
2004-04-21	1,091	1,120	1,074	1,106	713,700	1,106
2004-04-20	1,048	1,077	1,048	1,072	145,900	1,072
2004-04-19	1,050	1,060	1,035	1,047	101,600	1,047
2004-04-16	1,050	1,053	1,035	1,044	118,900	1,044
2004-04-15	1,078	1,079	1,044	1,054	167,700	1,054
2004-04-14	1,088	1,090	1,080	1,082	99,300	1,082
2004-04-13	1,085	1,097	1,076	1,094	136,200	1,094
2004-04-12	1,056	1,071	1,054	1,065	95,600	1,065
2004-04-09	1,062	1,062	1,030	1,044	176,700	1,044
2004-04-08	1,082	1,085	1,062	1,075	170,700	1,075
2004-04-07	1,110	1,115	1,092	1,096	191,000	1,096
2004-04-06	1,142	1,145	1,105	1,120	115,300	1,120
2004-04-05	1,130	1,156	1,130	1,143	90,800	1,143
2004-04-02	1,100	1,120	1,085	1,112	55,400	1,112
2004-04-01	1,110	1,119	1,106	1,108	73,900	1,108
2004-03-31	1,141	1,145	1,118	1,130	62,800	1,130
2004-03-30	1,160	1,160	1,137	1,146	74,800	1,146
2004-03-29	1,110	1,145	1,100	1,140	70,900	1,140
2004-03-26	1,135	1,164	1,110	1,119	112,000	1,119
2004-03-25	1,105	1,125	1,095	1,125	126,800	1,125
2004-03-24	1,094	1,098	1,081	1,085	57,400	1,085
2004-03-23	1,080	1,082	1,055	1,075	52,300	1,075
2004-03-22	1,060	1,085	1,056	1,077	68,800	1,077
2004-03-19	1,046	1,070	1,034	1,055	53,900	1,055
2004-03-18	1,055	1,060	1,035	1,040	60,400	1,040
2004-03-17	1,033	1,043	1,032	1,040	29,400	1,040
2004-03-16	1,035	1,036	1,026	1,027	41,000	1,027
2004-03-15	1,042	1,049	1,036	1,036	35,800	1,036
2004-03-12	1,030	1,046	1,028	1,033	62,000	1,033
2004-03-11	1,020	1,045	1,018	1,045	45,800	1,045
2004-03-10	1,050	1,051	1,034	1,035	58,800	1,035
2004-03-09	1,062	1,068	1,050	1,055	49,000	1,055
2004-03-08	1,068	1,079	1,062	1,064	52,500	1,064
2004-03-05	1,070	1,079	1,050	1,067	50,000	1,067
2004-03-04	1,065	1,070	1,055	1,067	69,800	1,067
2004-03-03	1,065	1,065	1,051	1,058	43,800	1,058
2004-03-02	1,051	1,060	1,050	1,052	34,500	1,052
2004-03-01	1,040	1,050	1,040	1,046	53,400	1,046
2004-02-27	1,010	1,042	1,010	1,034	45,100	1,034
2004-02-26	1,014	1,015	1,004	1,010	33,100	1,010
2004-02-25	1,005	1,019	1,004	1,004	31,200	1,004
2004-02-24	1,031	1,037	1,010	1,015	54,700	1,015
2004-02-23	1,030	1,044	1,028	1,031	45,200	1,031
2004-02-20	1,039	1,039	1,016	1,030	60,900	1,030
2004-02-19	1,051	1,058	1,040	1,044	45,900	1,044
2004-02-18	1,057	1,062	1,050	1,050	49,900	1,050
2004-02-17	1,055	1,064	1,053	1,057	47,200	1,057
2004-02-16	1,070	1,072	1,052	1,052	53,000	1,052
2004-02-13	1,058	1,087	1,058	1,069	65,600	1,069
2004-02-12	1,050	1,068	1,047	1,047	31,900	1,047
2004-02-10	1,061	1,075	1,041	1,046	41,800	1,046
2004-02-09	1,062	1,097	1,062	1,076	36,900	1,076
2004-02-06	1,064	1,074	1,060	1,066	35,100	1,066
2004-02-05	1,061	1,074	1,060	1,067	44,900	1,067
2004-02-04	1,066	1,112	1,066	1,076	119,900	1,076
2004-02-03	1,080	1,088	1,062	1,068	55,400	1,068
2004-02-02	1,093	1,105	1,060	1,087	67,100	1,087
2004-01-30	1,120	1,124	1,100	1,101	49,500	1,101
2004-01-29	1,112	1,128	1,103	1,124	93,800	1,124
2004-01-28	1,138	1,138	1,111	1,112	80,900	1,112
2004-01-27	1,124	1,170	1,122	1,145	203,800	1,145
2004-01-26	1,130	1,130	1,109	1,113	61,500	1,113
2004-01-23	1,107	1,120	1,101	1,111	69,200	1,111
2004-01-22	1,128	1,133	1,105	1,114	88,600	1,114
2004-01-21	1,121	1,134	1,101	1,101	60,000	1,101
2004-01-20	1,120	1,136	1,117	1,125	44,700	1,125
2004-01-19	1,121	1,145	1,113	1,117	63,800	1,117
2004-01-16	1,111	1,140	1,108	1,118	118,000	1,118
2004-01-15	1,140	1,145	1,110	1,113	93,300	1,113
2004-01-14	1,128	1,149	1,117	1,148	90,100	1,148
2004-01-13	1,158	1,158	1,100	1,127	56,100	1,127
2004-01-09	1,154	1,170	1,150	1,158	102,900	1,158
2004-01-08	1,166	1,170	1,146	1,156	106,700	1,156
2004-01-07	1,100	1,175	1,100	1,171	239,600	1,171
2004-01-06	1,076	1,108	1,076	1,093	162,300	1,093
2004-01-05	1,072	1,083	1,072	1,072	45,800	1,072

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 [2004年度]

6875 (株)メガチップスの時系列データ [2004年度]