1. HOME >
  2. 株価時系列 >
  3. 6875 >
  4. 2011年

6875 (株)メガチップス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2271,2901,2101,283181,3001,283
2011-12-291,1951,2231,1831,20695,2001,206
2011-12-281,2101,2141,2061,21369,2001,213
2011-12-271,2101,2191,1971,199113,5001,199
2011-12-261,1911,2111,1901,20971,7001,209
2011-12-221,1911,2031,1761,187121,3001,187
2011-12-211,1961,1971,1651,17657,6001,176
2011-12-201,1741,1881,1691,18460,6001,184
2011-12-191,1601,1671,1331,164105,2001,164
2011-12-161,1871,1971,1681,16880,3001,168
2011-12-151,2001,2261,1801,186160,6001,186
2011-12-141,2331,2401,2121,22078,1001,220
2011-12-131,2341,2491,2341,24175,2001,241
2011-12-121,2381,2671,2321,257155,0001,257
2011-12-091,2261,2411,2141,226133,7001,226
2011-12-081,2501,2671,2401,251149,6001,251
2011-12-071,2521,2671,2461,264110,1001,264
2011-12-061,2331,2511,2271,24096,9001,240
2011-12-051,2801,2801,2221,240193,6001,240
2011-12-021,2791,2951,2571,265131,6001,265
2011-12-011,2841,2901,2431,280183,1001,280
2011-11-301,2571,2991,2311,296433,0001,296
2011-11-291,2151,2691,1991,268292,3001,268
2011-11-281,1801,2101,1701,205147,7001,205
2011-11-251,1371,1931,1361,181162,3001,181
2011-11-241,1581,1661,1391,14486,2001,144
2011-11-221,1681,1921,1641,17990,3001,179
2011-11-211,1691,1931,1561,17685,1001,176
2011-11-181,1551,1881,1551,18192,1001,181
2011-11-171,1411,1671,1381,16035,1001,160
2011-11-161,1531,1701,1371,14164,6001,141
2011-11-151,1941,1951,1551,155111,1001,155
2011-11-141,2191,2251,2021,205128,6001,205
2011-11-111,1831,2141,1821,194201,4001,194
2011-11-101,1631,1871,1441,182142,7001,182
2011-11-091,1351,1991,1321,192256,2001,192
2011-11-081,1501,1531,1171,136103,8001,136
2011-11-071,1271,1491,1141,14981,3001,149
2011-11-041,1101,1301,1031,12397,7001,123
2011-11-021,1101,1181,0851,09579,7001,095
2011-11-011,0851,1231,0821,122139,7001,122
2011-10-311,1581,1961,0861,100436,7001,100
2011-10-281,1351,1391,0821,082129,7001,082
2011-10-271,0871,1181,0751,11677,3001,116
2011-10-261,0811,1151,0811,09282,5001,092
2011-10-251,1031,1191,0941,10362,2001,103
2011-10-241,1071,1271,1051,11659,1001,116
2011-10-211,0861,1031,0811,10065,8001,100
2011-10-201,0941,0941,0711,08353,4001,083
2011-10-191,0811,1031,0781,097123,0001,097
2011-10-181,0831,1101,0581,061123,3001,061
2011-10-171,1131,1441,1031,117221,7001,117
2011-10-141,0771,0991,0721,085191,0001,085
2011-10-131,0451,1091,0411,100244,9001,100
2011-10-121,0261,0461,0121,03884,8001,038
2011-10-111,0451,0481,0351,04483,9001,044
2011-10-071,0191,0381,0161,02198,0001,021
2011-10-061,0031,0201,0011,00865,7001,008
2011-10-051,0201,021991996114,300996
2011-10-041,0071,0161,0031,01085,8001,010
2011-10-031,0621,0631,0241,036119,4001,036
2011-09-301,0701,1221,0531,103228,5001,103
2011-09-291,0251,0731,0161,07399,4001,073
2011-09-281,0321,0451,0271,03868,6001,038
2011-09-271,0261,0381,0131,032108,1001,032
2011-09-261,0551,0571,0001,002144,0001,002
2011-09-221,0721,0771,0511,055144,7001,055
2011-09-211,1171,1171,0951,09940,1001,099
2011-09-201,1251,1261,1071,11678,5001,116
2011-09-161,1141,1391,1081,139103,4001,139
2011-09-151,0961,1231,0961,11459,5001,114
2011-09-141,1161,1311,0821,08989,5001,089
2011-09-131,1001,1201,0981,11280,1001,112
2011-09-121,0751,1001,0751,09047,1001,090
2011-09-091,0981,1121,0931,10064,9001,100
2011-09-081,1121,1351,1031,11492,2001,114
2011-09-071,0961,1191,0941,10976,3001,109
2011-09-061,1101,1101,0781,080127,7001,080
2011-09-051,1401,1421,1191,12447,6001,124
2011-09-021,1581,1701,1421,155102,0001,155
2011-09-011,1801,1851,1751,18268,6001,182
2011-08-311,1801,1821,1701,17591,1001,175
2011-08-301,1531,1821,1511,170117,2001,170
2011-08-291,1271,1501,1161,134138,1001,134
2011-08-261,1151,1381,1041,132198,0001,132
2011-08-251,1271,1481,1211,128163,8001,128
2011-08-241,1191,1391,0921,099138,1001,099
2011-08-231,0871,1111,0651,10898,7001,108
2011-08-221,1001,1271,0641,068189,0001,068
2011-08-191,1161,1271,1031,108125,6001,108
2011-08-181,1741,1771,1381,146171,6001,146
2011-08-171,1711,1911,1581,188132,8001,188
2011-08-161,1801,1981,1621,177138,1001,177
2011-08-151,1621,1801,1521,167127,6001,167
2011-08-121,1441,1531,1281,151164,7001,151
2011-08-111,1001,1281,0941,12493,7001,124
2011-08-101,1281,1511,1251,135153,8001,135
2011-08-091,0711,1151,0351,111241,1001,111
2011-08-081,1321,1351,1131,118165,2001,118
2011-08-051,1331,1631,1311,162129,6001,162
2011-08-041,1951,2081,1861,186117,3001,186
2011-08-031,1921,2031,1651,196217,0001,196
2011-08-021,2231,2231,1981,206135,8001,206
2011-08-011,2401,2581,2141,225230,6001,225
2011-07-291,2001,2011,1611,195424,4001,195
2011-07-281,2411,2521,2361,252134,3001,252
2011-07-271,2561,2651,2371,265153,9001,265
2011-07-261,2221,2541,2221,251132,8001,251
2011-07-251,2381,2411,2211,221116,2001,221
2011-07-221,2481,2491,2401,24063,9001,240
2011-07-211,2461,2471,2331,24192,4001,241
2011-07-201,2391,2501,2351,23756,1001,237
2011-07-191,2451,2461,2271,23083,0001,230
2011-07-151,2231,2601,2231,252160,6001,252
2011-07-141,2321,2341,2191,226141,0001,226
2011-07-131,2361,2441,2331,238149,6001,238
2011-07-121,2651,2651,2361,236240,0001,236
2011-07-111,2801,2831,2661,270237,2001,270
2011-07-081,2961,3071,2921,298157,8001,298
2011-07-071,2891,2951,2851,29197,1001,291
2011-07-061,2931,2971,2761,287197,8001,287
2011-07-051,2931,3011,2831,290130,7001,290
2011-07-041,2901,2901,2791,286124,6001,286
2011-07-011,3111,3111,2771,280142,8001,280
2011-06-301,2871,3001,2801,29998,5001,299
2011-06-291,2781,2891,2671,28799,5001,287
2011-06-281,2901,2901,2641,27483,2001,274
2011-06-271,2791,2851,2711,27170,5001,271
2011-06-241,2721,2871,2711,28171,8001,281
2011-06-231,2831,2911,2681,269136,4001,269
2011-06-221,2901,3181,2861,30199,5001,301
2011-06-211,2941,2971,2711,297108,5001,297
2011-06-201,3011,3031,2771,28081,7001,280
2011-06-171,3161,3171,2921,29396,9001,293
2011-06-161,3211,3231,3081,30876,0001,308
2011-06-151,3401,3441,3211,32677,9001,326
2011-06-141,3321,3451,3201,332135,5001,332
2011-06-131,3361,3531,3201,338138,5001,338
2011-06-101,3501,3581,3321,337207,2001,337
2011-06-091,3621,3881,3351,343186,3001,343
2011-06-081,4221,4221,3261,364350,8001,364
2011-06-071,4081,4301,4031,428193,8001,428
2011-06-061,4061,4171,3861,405150,8001,405
2011-06-031,4031,4241,3941,406228,3001,406
2011-06-021,3371,3851,3371,380153,6001,380
2011-06-011,4001,4051,3611,367250,1001,367
2011-05-311,3681,4051,3661,405264,3001,405
2011-05-301,3451,3631,3381,362135,6001,362
2011-05-271,3071,3581,3041,345190,5001,345
2011-05-261,2991,3121,2991,307102,5001,307
2011-05-251,2901,2931,2821,286100,4001,286
2011-05-241,2801,3031,2781,299187,3001,299
2011-05-231,2851,2961,2631,272220,7001,272
2011-05-201,2931,3171,2841,301293,9001,301
2011-05-191,2931,3051,2621,263173,3001,263
2011-05-181,2851,3261,2751,315212,5001,315
2011-05-171,2401,2631,2371,24893,9001,248
2011-05-161,2331,2501,2331,240130,6001,240
2011-05-131,2971,2981,2451,255260,7001,255
2011-05-121,3101,3151,2981,301222,0001,301
2011-05-111,3251,3301,3051,318497,2001,318
2011-05-101,3531,3531,3211,334131,4001,334
2011-05-091,3481,3501,3281,332158,9001,332
2011-05-061,3781,3791,3391,345215,7001,345
2011-05-021,3881,4001,3721,39889,8001,398
2011-04-281,3781,3871,3611,381124,3001,381
2011-04-271,3731,3791,3561,36275,0001,362
2011-04-261,3581,3841,3511,380199,9001,380
2011-04-251,3481,3811,3471,365163,7001,365
2011-04-221,3131,3501,3131,33596,9001,335
2011-04-211,3581,3581,3171,319120,6001,319
2011-04-201,3301,3461,3251,33863,0001,338
2011-04-191,3161,3321,3121,31479,4001,314
2011-04-181,3121,3381,3121,321137,8001,321
2011-04-151,3181,3461,3111,311188,8001,311
2011-04-141,3241,3451,3121,338261,1001,338
2011-04-131,3351,3551,3161,338177,9001,338
2011-04-121,3561,3641,3421,346119,2001,346
2011-04-111,3731,4021,3591,382173,7001,382
2011-04-081,3471,4041,3471,386177,3001,386
2011-04-071,3581,3771,3281,370269,8001,370
2011-04-061,4051,4061,3551,358249,0001,358
2011-04-051,4171,4231,3711,410170,5001,410
2011-04-041,4611,4711,4141,415171,5001,415
2011-04-011,4601,4971,4521,471229,0001,471
2011-03-311,4771,4881,4511,484235,8001,484
2011-03-301,4101,4481,3951,447226,5001,447
2011-03-291,3641,4291,3541,419306,7001,419
2011-03-281,3771,3961,3771,395526,7001,395
2011-03-251,3681,3801,3521,365202,5001,365
2011-03-241,3691,3831,3381,350165,6001,350
2011-03-231,3701,3861,3061,357322,1001,357
2011-03-221,3101,3571,2911,345409,2001,345
2011-03-181,2001,2551,1861,250526,3001,250
2011-03-171,1301,2171,1181,179420,4001,179
2011-03-161,1031,2261,1031,210540,9001,210
2011-03-151,2491,2501,0291,126579,5001,126
2011-03-141,2661,3861,2661,329520,6001,329
2011-03-111,5191,5331,5091,516400,7001,516
2011-03-101,5851,5851,5431,550304,7001,550
2011-03-091,6001,6101,5761,581251,4001,581
2011-03-081,6031,6051,5671,580329,1001,580
2011-03-071,6361,6391,5851,598504,8001,598
2011-03-041,6831,6841,6131,626494,8001,626
2011-03-031,7071,7171,6661,674423,3001,674
2011-03-021,7451,7461,7021,704255,3001,704
2011-03-011,7631,7811,7571,76977,2001,769
2011-02-281,7701,7781,7341,769159,0001,769
2011-02-251,7451,7731,7401,768113,1001,768
2011-02-241,7891,7891,7501,762157,8001,762
2011-02-231,7401,8081,7351,790191,3001,790
2011-02-221,7971,7971,7561,759104,6001,759
2011-02-211,8191,8241,7811,800116,9001,800
2011-02-181,8411,8421,8121,818159,7001,818
2011-02-171,7931,8711,7921,846387,2001,846
2011-02-161,7831,7941,7751,789123,2001,789
2011-02-151,7751,7921,7731,780100,7001,780
2011-02-141,7651,7761,7631,77089,0001,770
2011-02-101,7491,7651,7461,760104,4001,760
2011-02-091,7581,7741,7511,765148,7001,765
2011-02-081,7901,7901,7661,769130,4001,769
2011-02-071,7801,7971,7691,781162,9001,781
2011-02-041,7551,7761,7441,760176,6001,760
2011-02-031,7611,7771,7391,744208,5001,744
2011-02-021,7361,7801,7361,747172,3001,747
2011-02-011,7201,7541,7021,735213,5001,735
2011-01-311,7101,7181,6701,700175,6001,700
2011-01-281,7511,7511,7221,73597,1001,735
2011-01-271,7651,7791,7561,76494,0001,764
2011-01-261,7431,7771,7311,765116,9001,765
2011-01-251,7391,7671,7351,744125,6001,744
2011-01-241,7421,7421,7081,72694,4001,726
2011-01-211,7751,7901,7001,717210,6001,717
2011-01-201,7851,7971,7741,786162,7001,786
2011-01-191,7831,7891,7731,784107,6001,784
2011-01-181,7871,7951,7711,782123,2001,782
2011-01-171,7851,8081,7811,800215,3001,800
2011-01-141,7551,7741,7551,769133,0001,769
2011-01-131,7731,7881,7421,752158,1001,752
2011-01-121,7501,7821,7471,765284,6001,765
2011-01-111,7071,7381,7061,736198,8001,736
2011-01-071,6811,7091,6811,695236,6001,695
2011-01-061,6201,6791,6131,669259,4001,669
2011-01-051,6151,6311,5931,597317,3001,597
2011-01-041,6451,6501,6071,610281,6001,610

分割・併合履歴 ： [1999-09-27]1株→2株