6875 (株)メガチップスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,550	2,635	2,550	2,615	134,100	2,615
2006-12-28	2,605	2,625	2,555	2,585	277,600	2,585
2006-12-27	2,700	2,710	2,600	2,635	389,800	2,635
2006-12-26	2,590	2,675	2,580	2,630	726,100	2,630
2006-12-25	2,450	2,580	2,430	2,555	490,500	2,555
2006-12-22	2,410	2,430	2,385	2,410	168,300	2,410
2006-12-21	2,465	2,465	2,385	2,430	341,700	2,430
2006-12-20	2,510	2,545	2,425	2,450	608,000	2,450
2006-12-19	2,530	2,580	2,505	2,530	444,200	2,530
2006-12-18	2,540	2,595	2,520	2,595	445,700	2,595
2006-12-15	2,540	2,540	2,490	2,515	406,900	2,515
2006-12-14	2,545	2,570	2,490	2,535	462,700	2,535
2006-12-13	2,395	2,525	2,380	2,525	670,900	2,525
2006-12-12	2,440	2,450	2,360	2,375	661,500	2,375
2006-12-11	2,330	2,410	2,330	2,405	496,900	2,405
2006-12-08	2,300	2,310	2,295	2,300	345,900	2,300
2006-12-07	2,280	2,320	2,280	2,295	521,600	2,295
2006-12-06	2,250	2,275	2,240	2,270	470,200	2,270
2006-12-05	2,180	2,240	2,175	2,220	397,700	2,220
2006-12-04	2,185	2,190	2,155	2,165	187,700	2,165
2006-12-01	2,195	2,205	2,160	2,195	415,500	2,195
2006-11-30	2,190	2,220	2,140	2,170	521,400	2,170
2006-11-29	2,120	2,180	2,115	2,175	759,600	2,175
2006-11-28	2,055	2,115	2,050	2,110	371,000	2,110
2006-11-27	2,050	2,080	2,030	2,080	172,400	2,080
2006-11-24	2,060	2,060	2,015	2,045	151,000	2,045
2006-11-22	2,000	2,070	2,000	2,065	262,000	2,065
2006-11-21	1,990	2,000	1,961	1,970	152,400	1,970
2006-11-20	2,060	2,085	1,980	2,000	307,500	2,000
2006-11-17	2,050	2,080	2,030	2,060	271,700	2,060
2006-11-16	2,090	2,145	2,060	2,085	1,012,100	2,085
2006-11-15	1,946	2,050	1,942	2,050	819,100	2,050
2006-11-14	1,900	1,928	1,879	1,916	256,300	1,916
2006-11-13	1,880	1,890	1,845	1,866	142,900	1,866
2006-11-10	1,841	1,900	1,841	1,881	203,100	1,881
2006-11-09	1,850	1,871	1,830	1,842	225,400	1,842
2006-11-08	1,940	1,940	1,880	1,880	313,200	1,880
2006-11-07	1,964	1,970	1,932	1,955	225,900	1,955
2006-11-06	1,921	1,956	1,907	1,956	262,200	1,956
2006-11-02	1,920	1,929	1,911	1,925	116,400	1,925
2006-11-01	1,930	1,945	1,915	1,930	197,700	1,930
2006-10-31	1,960	1,975	1,921	1,952	219,200	1,952
2006-10-30	2,030	2,030	1,954	1,960	311,000	1,960
2006-10-27	1,975	2,020	1,966	2,020	399,200	2,020
2006-10-26	1,978	1,978	1,940	1,965	142,300	1,965
2006-10-25	1,979	1,980	1,938	1,960	156,000	1,960
2006-10-24	1,972	1,984	1,952	1,962	244,800	1,962
2006-10-23	1,942	1,953	1,930	1,947	229,500	1,947
2006-10-20	1,913	1,949	1,911	1,920	162,600	1,920
2006-10-19	1,926	1,930	1,905	1,911	219,500	1,911
2006-10-18	1,925	1,934	1,893	1,912	271,900	1,912
2006-10-17	1,950	1,955	1,923	1,945	260,800	1,945
2006-10-16	1,972	1,979	1,951	1,973	160,500	1,973
2006-10-13	1,973	1,973	1,935	1,960	120,300	1,960
2006-10-12	1,915	1,950	1,915	1,920	124,800	1,920
2006-10-11	2,015	2,030	1,881	1,929	205,800	1,929
2006-10-10	1,997	2,050	1,997	2,010	93,300	2,010
2006-10-06	2,050	2,050	2,010	2,040	168,200	2,040
2006-10-05	2,060	2,070	2,010	2,045	187,200	2,045
2006-10-04	2,085	2,090	2,025	2,035	310,400	2,035
2006-10-03	1,999	2,015	1,982	2,005	112,100	2,005
2006-10-02	2,010	2,015	1,986	1,999	106,100	1,999
2006-09-29	2,010	2,020	1,997	2,010	89,800	2,010
2006-09-28	1,974	2,000	1,967	1,998	105,200	1,998
2006-09-27	1,930	1,974	1,930	1,966	79,800	1,966
2006-09-26	1,922	1,966	1,918	1,927	56,800	1,927
2006-09-25	1,936	1,949	1,824	1,922	167,500	1,922
2006-09-22	1,976	1,985	1,950	1,966	72,600	1,966
2006-09-21	1,972	1,994	1,971	1,976	99,300	1,976
2006-09-20	1,988	1,998	1,967	1,973	81,500	1,973
2006-09-19	1,993	2,030	1,973	2,000	169,700	2,000
2006-09-15	1,930	1,998	1,910	1,992	251,400	1,992
2006-09-14	1,973	1,990	1,921	1,933	196,700	1,933
2006-09-13	1,990	2,015	1,960	1,971	255,800	1,971
2006-09-12	2,005	2,030	1,965	1,973	295,100	1,973
2006-09-11	2,080	2,095	2,040	2,045	181,700	2,045
2006-09-08	2,075	2,120	2,035	2,090	326,700	2,090
2006-09-07	2,100	2,120	2,080	2,090	291,800	2,090
2006-09-06	2,100	2,140	2,085	2,135	338,400	2,135
2006-09-05	2,090	2,115	2,070	2,090	310,100	2,090
2006-09-04	2,030	2,060	2,030	2,055	183,100	2,055
2006-09-01	2,015	2,040	2,015	2,035	147,000	2,035
2006-08-31	2,010	2,045	2,010	2,045	218,900	2,045
2006-08-30	2,060	2,060	1,985	2,030	346,100	2,030
2006-08-29	2,030	2,065	2,015	2,055	575,400	2,055
2006-08-28	1,979	2,015	1,961	2,015	671,000	2,015
2006-08-25	1,935	1,984	1,920	1,949	443,500	1,949
2006-08-24	1,880	1,919	1,880	1,911	248,500	1,911
2006-08-23	1,862	1,880	1,856	1,875	82,400	1,875
2006-08-22	1,850	1,881	1,825	1,878	179,200	1,878
2006-08-21	1,920	1,920	1,843	1,849	247,700	1,849
2006-08-18	1,863	1,925	1,860	1,910	252,100	1,910
2006-08-17	1,922	1,948	1,859	1,865	452,600	1,865
2006-08-16	1,850	1,865	1,837	1,837	203,900	1,837
2006-08-15	1,785	1,848	1,776	1,830	374,600	1,830
2006-08-14	1,756	1,779	1,750	1,775	129,400	1,775
2006-08-11	1,710	1,759	1,702	1,743	212,600	1,743
2006-08-10	1,690	1,709	1,673	1,700	76,400	1,700
2006-08-09	1,669	1,698	1,656	1,693	195,800	1,693
2006-08-08	1,680	1,709	1,652	1,694	174,400	1,694
2006-08-07	1,723	1,727	1,666	1,685	317,500	1,685
2006-08-04	1,800	1,829	1,742	1,753	305,200	1,753
2006-08-03	1,825	1,839	1,805	1,811	168,900	1,811
2006-08-02	1,801	1,841	1,776	1,825	137,800	1,825
2006-08-01	1,785	1,869	1,761	1,818	296,200	1,818
2006-07-31	1,858	1,888	1,841	1,875	331,700	1,875
2006-07-28	1,760	1,811	1,740	1,805	215,500	1,805
2006-07-27	1,700	1,745	1,664	1,733	112,200	1,733
2006-07-26	1,781	1,785	1,694	1,701	191,300	1,701
2006-07-25	1,736	1,780	1,715	1,739	269,100	1,739
2006-07-24	1,651	1,652	1,607	1,636	116,400	1,636
2006-07-21	1,651	1,690	1,633	1,668	140,500	1,668
2006-07-20	1,650	1,708	1,635	1,708	197,500	1,708
2006-07-19	1,627	1,650	1,584	1,595	285,900	1,595
2006-07-18	1,760	1,766	1,650	1,657	228,200	1,657
2006-07-14	1,780	1,829	1,765	1,775	160,700	1,775
2006-07-13	1,886	1,890	1,823	1,829	167,100	1,829
2006-07-12	1,965	1,965	1,880	1,900	134,400	1,900
2006-07-11	1,969	1,970	1,944	1,955	84,200	1,955
2006-07-10	1,950	1,964	1,907	1,964	128,000	1,964
2006-07-07	1,977	1,989	1,956	1,969	245,700	1,969
2006-07-06	1,950	1,965	1,935	1,947	229,200	1,947
2006-07-05	1,935	1,979	1,920	1,954	203,000	1,954
2006-07-04	1,935	1,953	1,920	1,950	144,300	1,950
2006-07-03	1,915	1,938	1,893	1,926	131,400	1,926
2006-06-30	1,910	1,923	1,891	1,913	133,100	1,913
2006-06-29	1,885	1,915	1,866	1,870	114,000	1,870
2006-06-28	1,880	1,925	1,860	1,880	205,300	1,880
2006-06-27	1,939	1,944	1,910	1,917	98,900	1,917
2006-06-26	1,932	1,940	1,908	1,909	74,600	1,909
2006-06-23	1,920	1,926	1,891	1,921	77,000	1,921
2006-06-22	1,900	1,938	1,890	1,931	143,200	1,931
2006-06-21	1,924	1,928	1,865	1,884	123,100	1,884
2006-06-20	1,930	1,952	1,881	1,888	203,600	1,888
2006-06-19	1,885	1,954	1,870	1,940	228,500	1,940
2006-06-16	1,900	1,913	1,875	1,885	206,600	1,885
2006-06-15	1,820	1,855	1,804	1,840	225,500	1,840
2006-06-14	1,772	1,836	1,762	1,773	254,100	1,773
2006-06-13	1,825	1,876	1,807	1,808	136,000	1,808
2006-06-12	1,850	1,890	1,804	1,862	181,000	1,862
2006-06-09	1,795	1,858	1,760	1,831	287,800	1,831
2006-06-08	1,830	1,850	1,780	1,802	268,100	1,802
2006-06-07	1,890	1,927	1,878	1,880	295,600	1,880
2006-06-06	1,880	1,915	1,861	1,886	128,300	1,886
2006-06-05	1,920	1,972	1,880	1,931	217,900	1,931
2006-06-02	1,890	1,958	1,780	1,920	534,800	1,920
2006-06-01	2,030	2,065	1,903	1,910	338,900	1,910
2006-05-31	2,010	2,050	2,010	2,020	147,900	2,020
2006-05-30	2,125	2,125	2,080	2,090	127,800	2,090
2006-05-29	2,150	2,155	2,105	2,120	176,200	2,120
2006-05-26	2,070	2,145	2,070	2,135	359,700	2,135
2006-05-25	2,095	2,095	2,005	2,060	158,100	2,060
2006-05-24	2,025	2,100	2,025	2,070	167,900	2,070
2006-05-23	2,005	2,065	2,005	2,035	191,600	2,035
2006-05-22	2,145	2,165	2,005	2,055	315,300	2,055
2006-05-19	2,095	2,130	2,075	2,105	511,400	2,105
2006-05-18	2,015	2,050	1,970	2,050	193,500	2,050
2006-05-17	2,010	2,065	1,979	2,055	383,100	2,055
2006-05-16	2,005	2,080	1,991	2,010	695,900	2,010
2006-05-15	1,896	2,025	1,881	1,945	688,400	1,945
2006-05-12	1,819	1,893	1,805	1,866	193,400	1,866
2006-05-11	1,950	1,950	1,818	1,856	532,400	1,856
2006-05-10	2,025	2,025	1,932	1,951	197,000	1,951
2006-05-09	2,035	2,045	2,005	2,010	109,100	2,010
2006-05-08	2,065	2,065	2,030	2,035	107,900	2,035
2006-05-02	2,005	2,050	2,000	2,040	100,800	2,040
2006-05-01	2,020	2,055	2,000	2,010	128,000	2,010
2006-04-28	2,095	2,100	2,005	2,055	319,500	2,055
2006-04-27	2,025	2,140	2,025	2,135	345,000	2,135
2006-04-26	2,010	2,020	1,979	2,005	131,600	2,005
2006-04-25	1,974	2,030	1,960	1,996	204,200	1,996
2006-04-24	2,035	2,040	1,913	1,972	316,800	1,972
2006-04-21	2,060	2,140	2,050	2,065	410,600	2,065
2006-04-20	2,115	2,130	2,015	2,050	551,600	2,050
2006-04-19	2,230	2,230	2,110	2,150	423,200	2,150
2006-04-18	2,185	2,265	2,180	2,200	585,000	2,200
2006-04-17	2,310	2,325	2,160	2,180	2,071,900	2,180
2006-04-14	1,990	2,150	1,967	2,150	2,089,300	2,150
2006-04-13	1,837	1,860	1,831	1,846	102,900	1,846
2006-04-12	1,869	1,874	1,820	1,828	171,400	1,828
2006-04-11	1,921	1,925	1,856	1,868	192,700	1,868
2006-04-10	1,932	1,946	1,911	1,921	152,700	1,921
2006-04-07	1,935	1,950	1,916	1,950	211,600	1,950
2006-04-06	1,920	1,947	1,920	1,929	199,400	1,929
2006-04-05	1,937	1,968	1,906	1,910	263,000	1,910
2006-04-04	1,894	1,975	1,880	1,937	417,000	1,937
2006-04-03	1,870	1,894	1,860	1,888	290,200	1,888
2006-03-31	1,875	1,883	1,850	1,860	212,200	1,860
2006-03-30	1,871	1,908	1,845	1,854	372,600	1,854
2006-03-29	1,800	1,859	1,796	1,839	501,500	1,839
2006-03-28	1,725	1,779	1,701	1,779	239,200	1,779
2006-03-27	1,710	1,743	1,700	1,727	289,200	1,727
2006-03-24	1,700	1,705	1,686	1,695	182,900	1,695
2006-03-23	1,700	1,706	1,680	1,684	155,200	1,684
2006-03-22	1,700	1,705	1,672	1,684	234,600	1,684
2006-03-20	1,704	1,720	1,686	1,703	239,100	1,703
2006-03-17	1,700	1,720	1,670	1,720	243,100	1,720
2006-03-16	1,757	1,763	1,700	1,710	200,900	1,710
2006-03-15	1,784	1,794	1,742	1,755	165,000	1,755
2006-03-14	1,784	1,786	1,745	1,759	163,200	1,759
2006-03-13	1,760	1,769	1,735	1,756	144,700	1,756
2006-03-10	1,746	1,760	1,706	1,711	200,100	1,711
2006-03-09	1,685	1,759	1,673	1,747	159,700	1,747
2006-03-08	1,640	1,710	1,630	1,688	162,200	1,688
2006-03-07	1,684	1,684	1,635	1,659	109,400	1,659
2006-03-06	1,641	1,697	1,610	1,680	195,900	1,680
2006-03-03	1,703	1,738	1,635	1,635	337,200	1,635
2006-03-02	1,824	1,824	1,726	1,757	185,700	1,757
2006-03-01	1,800	1,819	1,750	1,775	193,000	1,775
2006-02-28	1,850	1,897	1,810	1,851	410,500	1,851
2006-02-27	1,835	1,938	1,805	1,905	617,200	1,905
2006-02-24	1,798	1,798	1,725	1,775	403,500	1,775
2006-02-23	1,742	1,800	1,724	1,800	339,700	1,800
2006-02-22	1,722	1,748	1,663	1,682	321,700	1,682
2006-02-21	1,524	1,661	1,493	1,661	442,300	1,661
2006-02-20	1,500	1,542	1,451	1,461	443,300	1,461
2006-02-17	1,610	1,659	1,540	1,567	455,500	1,567
2006-02-16	1,680	1,695	1,603	1,640	475,400	1,640
2006-02-15	1,850	1,878	1,680	1,700	519,400	1,700
2006-02-14	1,710	1,800	1,563	1,780	610,700	1,780
2006-02-13	1,950	1,960	1,723	1,770	589,100	1,770
2006-02-10	2,160	2,175	2,020	2,040	374,400	2,040
2006-02-09	2,250	2,280	2,100	2,140	484,400	2,140
2006-02-08	2,280	2,330	2,175	2,225	474,800	2,225
2006-02-07	2,150	2,435	2,135	2,395	938,900	2,395
2006-02-06	2,545	2,545	2,480	2,510	159,600	2,510
2006-02-03	2,460	2,500	2,460	2,485	119,300	2,485
2006-02-02	2,460	2,530	2,460	2,500	155,500	2,500
2006-02-01	2,425	2,505	2,405	2,460	154,400	2,460
2006-01-31	2,500	2,520	2,460	2,465	156,300	2,465
2006-01-30	2,625	2,645	2,535	2,540	159,900	2,540
2006-01-27	2,630	2,640	2,575	2,600	138,600	2,600
2006-01-26	2,600	2,605	2,510	2,535	92,500	2,535
2006-01-25	2,520	2,595	2,490	2,580	150,100	2,580
2006-01-24	2,520	2,530	2,460	2,460	152,100	2,460
2006-01-23	2,460	2,500	2,320	2,360	387,800	2,360
2006-01-20	2,685	2,690	2,565	2,660	403,900	2,660
2006-01-19	2,130	2,495	2,130	2,475	364,100	2,475
2006-01-18	2,390	2,390	2,115	2,130	441,500	2,130
2006-01-17	2,600	2,710	2,510	2,515	321,200	2,515
2006-01-16	2,680	2,725	2,615	2,710	393,800	2,710
2006-01-13	2,465	2,630	2,425	2,630	396,100	2,630
2006-01-12	2,465	2,490	2,400	2,415	115,900	2,415
2006-01-11	2,390	2,450	2,330	2,450	169,400	2,450
2006-01-10	2,500	2,500	2,310	2,370	264,100	2,370
2006-01-06	2,270	2,500	2,255	2,420	465,600	2,420
2006-01-05	2,205	2,250	2,185	2,240	167,900	2,240
2006-01-04	2,250	2,285	2,200	2,235	154,500	2,235

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 [2006年度]

6875 (株)メガチップスの時系列データ [2006年度]