6875 (株)メガチップスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,751	1,785	1,742	1,773	100,800	1,773
2007-12-27	1,835	1,835	1,785	1,792	205,400	1,792
2007-12-26	1,735	1,834	1,735	1,834	236,400	1,834
2007-12-25	1,780	1,780	1,730	1,738	140,600	1,738
2007-12-21	1,690	1,728	1,666	1,728	203,700	1,728
2007-12-20	1,696	1,725	1,680	1,681	249,000	1,681
2007-12-19	1,742	1,768	1,720	1,726	189,700	1,726
2007-12-18	1,692	1,760	1,685	1,732	260,300	1,732
2007-12-17	1,812	1,813	1,741	1,748	229,900	1,748
2007-12-14	1,833	1,859	1,805	1,817	248,400	1,817
2007-12-13	1,876	1,876	1,840	1,847	245,200	1,847
2007-12-12	1,834	1,888	1,826	1,882	177,500	1,882
2007-12-11	1,892	1,910	1,846	1,864	341,900	1,864
2007-12-10	1,910	1,916	1,885	1,902	182,400	1,902
2007-12-07	1,925	1,933	1,905	1,911	414,600	1,911
2007-12-06	1,860	1,883	1,850	1,882	273,200	1,882
2007-12-05	1,815	1,847	1,805	1,827	267,100	1,827
2007-12-04	1,890	1,895	1,820	1,820	342,800	1,820
2007-12-03	1,891	1,917	1,858	1,876	278,600	1,876
2007-11-30	1,856	1,898	1,842	1,861	339,100	1,861
2007-11-29	1,876	1,887	1,839	1,855	400,900	1,855
2007-11-28	1,740	1,807	1,721	1,786	515,300	1,786
2007-11-27	1,680	1,718	1,661	1,689	407,200	1,689
2007-11-26	1,720	1,767	1,704	1,727	430,200	1,727
2007-11-22	1,650	1,727	1,650	1,703	400,400	1,703
2007-11-21	1,806	1,815	1,685	1,698	558,900	1,698
2007-11-20	1,651	1,808	1,650	1,807	413,700	1,807
2007-11-19	1,865	1,875	1,746	1,750	514,200	1,750
2007-11-16	1,856	1,890	1,840	1,856	396,600	1,856
2007-11-15	1,929	1,929	1,880	1,886	283,300	1,886
2007-11-14	1,945	1,948	1,915	1,930	382,000	1,930
2007-11-13	1,871	1,898	1,829	1,845	491,100	1,845
2007-11-12	1,900	1,915	1,851	1,901	417,800	1,901
2007-11-09	1,976	2,040	1,950	1,982	371,500	1,982
2007-11-08	1,895	1,949	1,865	1,946	656,500	1,946
2007-11-07	2,150	2,155	1,933	1,955	1,087,100	1,955
2007-11-06	2,210	2,275	2,070	2,100	952,200	2,100
2007-11-05	2,370	2,385	2,290	2,330	270,500	2,330
2007-11-02	2,320	2,380	2,320	2,380	259,100	2,380
2007-11-01	2,420	2,430	2,385	2,400	163,900	2,400
2007-10-31	2,400	2,425	2,380	2,425	137,100	2,425
2007-10-30	2,440	2,440	2,380	2,415	226,600	2,415
2007-10-29	2,450	2,450	2,405	2,440	295,900	2,440
2007-10-26	2,350	2,400	2,345	2,380	369,100	2,380
2007-10-25	2,355	2,360	2,280	2,300	173,800	2,300
2007-10-24	2,355	2,385	2,325	2,335	255,400	2,335
2007-10-23	2,310	2,360	2,285	2,345	251,500	2,345
2007-10-22	2,235	2,315	2,205	2,305	307,200	2,305
2007-10-19	2,360	2,410	2,310	2,395	434,900	2,395
2007-10-18	2,340	2,380	2,335	2,365	268,800	2,365
2007-10-17	2,400	2,400	2,265	2,310	477,300	2,310
2007-10-16	2,380	2,430	2,370	2,420	826,000	2,420
2007-10-15	2,340	2,395	2,335	2,360	509,800	2,360
2007-10-12	2,265	2,355	2,240	2,320	674,900	2,320
2007-10-11	2,185	2,275	2,150	2,270	597,500	2,270
2007-10-10	2,195	2,210	2,125	2,145	169,500	2,145
2007-10-09	2,230	2,230	2,160	2,170	154,600	2,170
2007-10-05	2,230	2,230	2,160	2,170	266,900	2,170
2007-10-04	2,180	2,265	2,180	2,200	632,300	2,200
2007-10-03	2,070	2,135	2,040	2,110	200,900	2,110
2007-10-02	2,055	2,055	2,020	2,050	112,200	2,050
2007-10-01	2,050	2,060	1,981	2,000	122,800	2,000
2007-09-28	2,065	2,070	2,010	2,045	122,100	2,045
2007-09-27	2,030	2,075	2,020	2,050	257,000	2,050
2007-09-26	1,969	1,987	1,946	1,982	159,000	1,982
2007-09-25	1,855	1,923	1,855	1,912	171,700	1,912
2007-09-21	1,879	1,880	1,832	1,849	174,600	1,849
2007-09-20	1,940	1,940	1,887	1,892	130,800	1,892
2007-09-19	1,938	1,948	1,910	1,938	109,500	1,938
2007-09-18	1,911	1,919	1,870	1,872	114,800	1,872
2007-09-14	1,890	1,918	1,871	1,901	167,800	1,901
2007-09-13	1,891	1,901	1,857	1,865	100,400	1,865
2007-09-12	1,878	1,914	1,878	1,888	169,200	1,888
2007-09-11	1,861	1,880	1,850	1,862	162,900	1,862
2007-09-10	1,850	1,915	1,849	1,885	131,700	1,885
2007-09-07	1,990	1,990	1,923	1,940	154,500	1,940
2007-09-06	1,956	1,995	1,910	1,991	165,100	1,991
2007-09-05	2,050	2,055	1,975	1,986	201,800	1,986
2007-09-04	2,065	2,075	2,045	2,045	106,100	2,045
2007-09-03	2,100	2,110	2,065	2,075	76,400	2,075
2007-08-31	2,035	2,100	2,035	2,100	102,600	2,100
2007-08-30	2,080	2,085	2,045	2,060	61,000	2,060
2007-08-29	2,030	2,060	2,015	2,040	125,600	2,040
2007-08-28	2,040	2,095	2,040	2,090	123,300	2,090
2007-08-27	2,090	2,115	2,055	2,060	127,500	2,060
2007-08-24	2,130	2,135	2,065	2,075	128,400	2,075
2007-08-23	2,095	2,125	2,085	2,125	108,400	2,125
2007-08-22	2,045	2,060	2,030	2,045	89,700	2,045
2007-08-21	2,005	2,075	2,005	2,060	86,600	2,060
2007-08-20	2,060	2,085	2,005	2,025	160,400	2,025
2007-08-17	2,105	2,150	1,997	1,998	257,000	1,998
2007-08-16	2,175	2,180	2,050	2,140	280,500	2,140
2007-08-15	2,205	2,215	2,175	2,200	222,100	2,200
2007-08-14	2,200	2,240	2,180	2,240	200,000	2,240
2007-08-13	2,190	2,215	2,155	2,200	262,000	2,200
2007-08-10	2,200	2,260	2,170	2,215	348,100	2,215
2007-08-09	2,205	2,265	2,155	2,255	541,000	2,255
2007-08-08	2,205	2,220	2,175	2,185	172,400	2,185
2007-08-07	2,250	2,250	2,165	2,180	284,000	2,180
2007-08-06	2,140	2,215	2,140	2,195	213,100	2,195
2007-08-03	2,290	2,300	2,220	2,240	192,800	2,240
2007-08-02	2,250	2,290	2,225	2,290	333,600	2,290
2007-08-01	2,260	2,295	2,220	2,230	263,600	2,230
2007-07-31	2,280	2,300	2,250	2,280	407,400	2,280
2007-07-30	2,140	2,240	2,120	2,240	233,000	2,240
2007-07-27	2,145	2,230	2,145	2,195	288,100	2,195
2007-07-26	2,295	2,325	2,260	2,265	626,900	2,265
2007-07-25	2,090	2,250	2,075	2,245	330,500	2,245
2007-07-24	2,135	2,140	2,090	2,135	180,600	2,135
2007-07-23	2,190	2,190	2,130	2,145	153,700	2,145
2007-07-20	2,215	2,225	2,195	2,210	166,400	2,210
2007-07-19	2,250	2,255	2,210	2,220	151,800	2,220
2007-07-18	2,280	2,285	2,240	2,265	111,500	2,265
2007-07-17	2,275	2,280	2,240	2,255	170,100	2,255
2007-07-13	2,200	2,300	2,200	2,300	384,100	2,300
2007-07-12	2,245	2,250	2,180	2,190	237,800	2,190
2007-07-11	2,205	2,245	2,200	2,240	213,500	2,240
2007-07-10	2,290	2,290	2,245	2,255	188,300	2,255
2007-07-09	2,300	2,300	2,270	2,280	207,200	2,280
2007-07-06	2,300	2,305	2,270	2,300	281,100	2,300
2007-07-05	2,370	2,375	2,320	2,325	273,500	2,325
2007-07-04	2,300	2,365	2,290	2,365	429,300	2,365
2007-07-03	2,370	2,370	2,260	2,285	570,800	2,285
2007-07-02	2,380	2,390	2,335	2,350	669,300	2,350
2007-06-29	2,250	2,360	2,235	2,335	1,274,000	2,335
2007-06-28	2,080	2,180	2,050	2,165	433,200	2,165
2007-06-27	2,050	2,060	2,030	2,040	87,100	2,040
2007-06-26	2,095	2,095	2,040	2,050	167,600	2,050
2007-06-25	2,125	2,125	2,105	2,105	193,900	2,105
2007-06-22	2,105	2,140	2,100	2,130	304,400	2,130
2007-06-21	1,998	2,080	1,988	2,075	236,500	2,075
2007-06-20	2,020	2,030	2,000	2,010	121,400	2,010
2007-06-19	2,045	2,050	2,020	2,025	100,700	2,025
2007-06-18	2,065	2,065	2,020	2,035	246,000	2,035
2007-06-15	1,955	1,985	1,945	1,985	256,200	1,985
2007-06-14	1,903	1,940	1,895	1,937	202,300	1,937
2007-06-13	1,861	1,878	1,852	1,873	308,500	1,873
2007-06-12	1,931	1,940	1,892	1,894	195,800	1,894
2007-06-11	1,952	1,956	1,930	1,934	161,100	1,934
2007-06-08	1,946	1,960	1,935	1,948	187,400	1,948
2007-06-07	1,950	1,979	1,935	1,976	151,800	1,976
2007-06-06	1,998	2,000	1,978	1,985	139,200	1,985
2007-06-05	2,010	2,015	1,995	1,998	165,300	1,998
2007-06-04	2,065	2,070	2,020	2,020	129,100	2,020
2007-06-01	2,035	2,060	2,035	2,045	139,900	2,045
2007-05-31	2,025	2,050	2,025	2,040	72,700	2,040
2007-05-30	2,065	2,065	2,015	2,030	88,200	2,030
2007-05-29	2,015	2,060	2,010	2,060	131,600	2,060
2007-05-28	2,010	2,035	1,984	1,999	156,000	1,999
2007-05-25	2,000	2,005	1,981	1,997	160,200	1,997
2007-05-24	2,055	2,085	2,020	2,030	184,600	2,030
2007-05-23	1,995	2,065	1,995	2,055	211,800	2,055
2007-05-22	1,942	1,992	1,935	1,984	269,600	1,984
2007-05-21	1,974	1,992	1,928	1,942	258,600	1,942
2007-05-18	1,993	1,993	1,964	1,974	200,800	1,974
2007-05-17	1,998	2,010	1,971	1,993	276,800	1,993
2007-05-16	2,100	2,110	1,980	2,010	406,900	2,010
2007-05-15	2,155	2,215	2,080	2,130	657,000	2,130
2007-05-14	2,340	2,360	2,315	2,355	159,400	2,355
2007-05-11	2,340	2,360	2,315	2,325	106,500	2,325
2007-05-10	2,365	2,375	2,350	2,360	71,200	2,360
2007-05-09	2,380	2,380	2,355	2,360	75,900	2,360
2007-05-08	2,385	2,390	2,365	2,375	87,100	2,375
2007-05-07	2,355	2,375	2,355	2,375	71,500	2,375
2007-05-02	2,360	2,375	2,330	2,355	91,300	2,355
2007-05-01	2,400	2,400	2,360	2,360	113,600	2,360
2007-04-27	2,390	2,400	2,375	2,400	97,400	2,400
2007-04-26	2,390	2,390	2,350	2,375	73,600	2,375
2007-04-25	2,360	2,395	2,360	2,390	87,900	2,390
2007-04-24	2,355	2,380	2,350	2,380	89,900	2,380
2007-04-23	2,380	2,400	2,335	2,340	147,300	2,340
2007-04-20	2,430	2,435	2,385	2,400	81,900	2,400
2007-04-19	2,445	2,460	2,385	2,395	103,900	2,395
2007-04-18	2,440	2,470	2,435	2,450	82,800	2,450
2007-04-17	2,465	2,480	2,410	2,420	110,300	2,420
2007-04-16	2,470	2,490	2,435	2,445	103,500	2,445
2007-04-13	2,500	2,515	2,445	2,460	130,300	2,460
2007-04-12	2,475	2,510	2,455	2,500	113,300	2,500
2007-04-11	2,490	2,490	2,435	2,475	145,200	2,475
2007-04-10	2,535	2,535	2,465	2,490	144,800	2,490
2007-04-09	2,510	2,540	2,495	2,540	167,200	2,540
2007-04-06	2,495	2,510	2,465	2,485	257,600	2,485
2007-04-05	2,395	2,435	2,375	2,420	108,300	2,420
2007-04-04	2,350	2,400	2,350	2,395	108,000	2,395
2007-04-03	2,325	2,360	2,325	2,355	106,500	2,355
2007-04-02	2,385	2,400	2,300	2,305	136,600	2,305
2007-03-30	2,390	2,400	2,370	2,385	69,900	2,385
2007-03-29	2,350	2,410	2,340	2,385	136,200	2,385
2007-03-28	2,420	2,430	2,360	2,390	114,700	2,390
2007-03-27	2,415	2,455	2,415	2,440	82,900	2,440
2007-03-26	2,510	2,510	2,470	2,490	111,200	2,490
2007-03-23	2,515	2,530	2,470	2,475	126,400	2,475
2007-03-22	2,500	2,550	2,475	2,540	184,100	2,540
2007-03-20	2,430	2,430	2,390	2,405	80,300	2,405
2007-03-19	2,365	2,410	2,360	2,385	75,200	2,385
2007-03-16	2,410	2,425	2,370	2,395	87,300	2,395
2007-03-15	2,430	2,475	2,405	2,450	130,500	2,450
2007-03-14	2,365	2,445	2,365	2,365	156,200	2,365
2007-03-13	2,470	2,510	2,440	2,485	157,000	2,485
2007-03-12	2,455	2,475	2,430	2,460	71,900	2,460
2007-03-09	2,425	2,450	2,420	2,450	122,000	2,450
2007-03-08	2,325	2,415	2,315	2,415	79,600	2,415
2007-03-07	2,430	2,430	2,330	2,340	156,300	2,340
2007-03-06	2,260	2,390	2,245	2,390	172,100	2,390
2007-03-05	2,325	2,360	2,245	2,260	163,800	2,260
2007-03-02	2,450	2,455	2,395	2,405	97,400	2,405
2007-03-01	2,510	2,525	2,420	2,490	113,300	2,490
2007-02-28	2,280	2,520	2,265	2,505	250,100	2,505
2007-02-27	2,590	2,605	2,555	2,560	86,800	2,560
2007-02-26	2,645	2,650	2,595	2,605	119,900	2,605
2007-02-23	2,620	2,650	2,620	2,645	105,600	2,645
2007-02-22	2,650	2,660	2,620	2,630	86,800	2,630
2007-02-21	2,650	2,660	2,630	2,640	105,600	2,640
2007-02-20	2,650	2,665	2,620	2,635	111,600	2,635
2007-02-19	2,630	2,675	2,625	2,650	170,300	2,650
2007-02-16	2,605	2,625	2,595	2,615	154,600	2,615
2007-02-15	2,640	2,640	2,595	2,635	172,700	2,635
2007-02-14	2,580	2,635	2,560	2,625	174,900	2,625
2007-02-13	2,615	2,620	2,520	2,555	204,900	2,555
2007-02-09	2,595	2,615	2,550	2,605	235,000	2,605
2007-02-08	2,600	2,600	2,480	2,555	524,200	2,555
2007-02-07	2,595	2,635	2,555	2,595	410,300	2,595
2007-02-06	2,640	2,710	2,635	2,700	318,700	2,700
2007-02-05	2,580	2,630	2,550	2,615	182,300	2,615
2007-02-02	2,635	2,665	2,630	2,640	113,700	2,640
2007-02-01	2,680	2,685	2,625	2,645	173,400	2,645
2007-01-31	2,730	2,730	2,650	2,695	132,300	2,695
2007-01-30	2,650	2,725	2,620	2,700	261,400	2,700
2007-01-29	2,700	2,700	2,650	2,660	119,400	2,660
2007-01-26	2,650	2,705	2,620	2,700	195,700	2,700
2007-01-25	2,725	2,725	2,670	2,680	146,100	2,680
2007-01-24	2,760	2,760	2,680	2,695	179,800	2,695
2007-01-23	2,760	2,765	2,730	2,750	173,800	2,750
2007-01-22	2,750	2,780	2,730	2,745	382,300	2,745
2007-01-19	2,650	2,730	2,620	2,715	353,700	2,715
2007-01-18	2,650	2,680	2,640	2,650	202,300	2,650
2007-01-17	2,670	2,680	2,610	2,645	265,700	2,645
2007-01-16	2,580	2,660	2,575	2,650	245,500	2,650
2007-01-15	2,675	2,675	2,615	2,615	197,000	2,615
2007-01-12	2,640	2,700	2,630	2,645	447,200	2,645
2007-01-11	2,540	2,620	2,535	2,615	574,400	2,615
2007-01-10	2,520	2,595	2,475	2,540	304,000	2,540
2007-01-09	2,500	2,565	2,460	2,515	161,300	2,515
2007-01-05	2,620	2,625	2,505	2,555	343,900	2,555
2007-01-04	2,650	2,670	2,620	2,640	148,700	2,640

分割・併合履歴： [1999-09-27]1株→2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

6875 (株)メガチップス の時系列データ [2007年度]

6875 (株)メガチップスの時系列データ [2007年度]