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
2011-12-30	1,227	1,290	1,210	1,283	181,300	1,283
2011-12-29	1,195	1,223	1,183	1,206	95,200	1,206
2011-12-28	1,210	1,214	1,206	1,213	69,200	1,213
2011-12-27	1,210	1,219	1,197	1,199	113,500	1,199
2011-12-26	1,191	1,211	1,190	1,209	71,700	1,209
2011-12-22	1,191	1,203	1,176	1,187	121,300	1,187
2011-12-21	1,196	1,197	1,165	1,176	57,600	1,176
2011-12-20	1,174	1,188	1,169	1,184	60,600	1,184
2011-12-19	1,160	1,167	1,133	1,164	105,200	1,164
2011-12-16	1,187	1,197	1,168	1,168	80,300	1,168
2011-12-15	1,200	1,226	1,180	1,186	160,600	1,186
2011-12-14	1,233	1,240	1,212	1,220	78,100	1,220
2011-12-13	1,234	1,249	1,234	1,241	75,200	1,241
2011-12-12	1,238	1,267	1,232	1,257	155,000	1,257
2011-12-09	1,226	1,241	1,214	1,226	133,700	1,226
2011-12-08	1,250	1,267	1,240	1,251	149,600	1,251
2011-12-07	1,252	1,267	1,246	1,264	110,100	1,264
2011-12-06	1,233	1,251	1,227	1,240	96,900	1,240
2011-12-05	1,280	1,280	1,222	1,240	193,600	1,240
2011-12-02	1,279	1,295	1,257	1,265	131,600	1,265
2011-12-01	1,284	1,290	1,243	1,280	183,100	1,280
2011-11-30	1,257	1,299	1,231	1,296	433,000	1,296
2011-11-29	1,215	1,269	1,199	1,268	292,300	1,268
2011-11-28	1,180	1,210	1,170	1,205	147,700	1,205
2011-11-25	1,137	1,193	1,136	1,181	162,300	1,181
2011-11-24	1,158	1,166	1,139	1,144	86,200	1,144
2011-11-22	1,168	1,192	1,164	1,179	90,300	1,179
2011-11-21	1,169	1,193	1,156	1,176	85,100	1,176
2011-11-18	1,155	1,188	1,155	1,181	92,100	1,181
2011-11-17	1,141	1,167	1,138	1,160	35,100	1,160
2011-11-16	1,153	1,170	1,137	1,141	64,600	1,141
2011-11-15	1,194	1,195	1,155	1,155	111,100	1,155
2011-11-14	1,219	1,225	1,202	1,205	128,600	1,205
2011-11-11	1,183	1,214	1,182	1,194	201,400	1,194
2011-11-10	1,163	1,187	1,144	1,182	142,700	1,182
2011-11-09	1,135	1,199	1,132	1,192	256,200	1,192
2011-11-08	1,150	1,153	1,117	1,136	103,800	1,136
2011-11-07	1,127	1,149	1,114	1,149	81,300	1,149
2011-11-04	1,110	1,130	1,103	1,123	97,700	1,123
2011-11-02	1,110	1,118	1,085	1,095	79,700	1,095
2011-11-01	1,085	1,123	1,082	1,122	139,700	1,122
2011-10-31	1,158	1,196	1,086	1,100	436,700	1,100
2011-10-28	1,135	1,139	1,082	1,082	129,700	1,082
2011-10-27	1,087	1,118	1,075	1,116	77,300	1,116
2011-10-26	1,081	1,115	1,081	1,092	82,500	1,092
2011-10-25	1,103	1,119	1,094	1,103	62,200	1,103
2011-10-24	1,107	1,127	1,105	1,116	59,100	1,116
2011-10-21	1,086	1,103	1,081	1,100	65,800	1,100
2011-10-20	1,094	1,094	1,071	1,083	53,400	1,083
2011-10-19	1,081	1,103	1,078	1,097	123,000	1,097
2011-10-18	1,083	1,110	1,058	1,061	123,300	1,061
2011-10-17	1,113	1,144	1,103	1,117	221,700	1,117
2011-10-14	1,077	1,099	1,072	1,085	191,000	1,085
2011-10-13	1,045	1,109	1,041	1,100	244,900	1,100
2011-10-12	1,026	1,046	1,012	1,038	84,800	1,038
2011-10-11	1,045	1,048	1,035	1,044	83,900	1,044
2011-10-07	1,019	1,038	1,016	1,021	98,000	1,021
2011-10-06	1,003	1,020	1,001	1,008	65,700	1,008
2011-10-05	1,020	1,021	991	996	114,300	996
2011-10-04	1,007	1,016	1,003	1,010	85,800	1,010
2011-10-03	1,062	1,063	1,024	1,036	119,400	1,036
2011-09-30	1,070	1,122	1,053	1,103	228,500	1,103
2011-09-29	1,025	1,073	1,016	1,073	99,400	1,073
2011-09-28	1,032	1,045	1,027	1,038	68,600	1,038
2011-09-27	1,026	1,038	1,013	1,032	108,100	1,032
2011-09-26	1,055	1,057	1,000	1,002	144,000	1,002
2011-09-22	1,072	1,077	1,051	1,055	144,700	1,055
2011-09-21	1,117	1,117	1,095	1,099	40,100	1,099
2011-09-20	1,125	1,126	1,107	1,116	78,500	1,116
2011-09-16	1,114	1,139	1,108	1,139	103,400	1,139
2011-09-15	1,096	1,123	1,096	1,114	59,500	1,114
2011-09-14	1,116	1,131	1,082	1,089	89,500	1,089
2011-09-13	1,100	1,120	1,098	1,112	80,100	1,112
2011-09-12	1,075	1,100	1,075	1,090	47,100	1,090
2011-09-09	1,098	1,112	1,093	1,100	64,900	1,100
2011-09-08	1,112	1,135	1,103	1,114	92,200	1,114
2011-09-07	1,096	1,119	1,094	1,109	76,300	1,109
2011-09-06	1,110	1,110	1,078	1,080	127,700	1,080
2011-09-05	1,140	1,142	1,119	1,124	47,600	1,124
2011-09-02	1,158	1,170	1,142	1,155	102,000	1,155
2011-09-01	1,180	1,185	1,175	1,182	68,600	1,182
2011-08-31	1,180	1,182	1,170	1,175	91,100	1,175
2011-08-30	1,153	1,182	1,151	1,170	117,200	1,170
2011-08-29	1,127	1,150	1,116	1,134	138,100	1,134
2011-08-26	1,115	1,138	1,104	1,132	198,000	1,132
2011-08-25	1,127	1,148	1,121	1,128	163,800	1,128
2011-08-24	1,119	1,139	1,092	1,099	138,100	1,099
2011-08-23	1,087	1,111	1,065	1,108	98,700	1,108
2011-08-22	1,100	1,127	1,064	1,068	189,000	1,068
2011-08-19	1,116	1,127	1,103	1,108	125,600	1,108
2011-08-18	1,174	1,177	1,138	1,146	171,600	1,146
2011-08-17	1,171	1,191	1,158	1,188	132,800	1,188
2011-08-16	1,180	1,198	1,162	1,177	138,100	1,177
2011-08-15	1,162	1,180	1,152	1,167	127,600	1,167
2011-08-12	1,144	1,153	1,128	1,151	164,700	1,151
2011-08-11	1,100	1,128	1,094	1,124	93,700	1,124
2011-08-10	1,128	1,151	1,125	1,135	153,800	1,135
2011-08-09	1,071	1,115	1,035	1,111	241,100	1,111
2011-08-08	1,132	1,135	1,113	1,118	165,200	1,118
2011-08-05	1,133	1,163	1,131	1,162	129,600	1,162
2011-08-04	1,195	1,208	1,186	1,186	117,300	1,186
2011-08-03	1,192	1,203	1,165	1,196	217,000	1,196
2011-08-02	1,223	1,223	1,198	1,206	135,800	1,206
2011-08-01	1,240	1,258	1,214	1,225	230,600	1,225
2011-07-29	1,200	1,201	1,161	1,195	424,400	1,195
2011-07-28	1,241	1,252	1,236	1,252	134,300	1,252
2011-07-27	1,256	1,265	1,237	1,265	153,900	1,265
2011-07-26	1,222	1,254	1,222	1,251	132,800	1,251
2011-07-25	1,238	1,241	1,221	1,221	116,200	1,221
2011-07-22	1,248	1,249	1,240	1,240	63,900	1,240
2011-07-21	1,246	1,247	1,233	1,241	92,400	1,241
2011-07-20	1,239	1,250	1,235	1,237	56,100	1,237
2011-07-19	1,245	1,246	1,227	1,230	83,000	1,230
2011-07-15	1,223	1,260	1,223	1,252	160,600	1,252
2011-07-14	1,232	1,234	1,219	1,226	141,000	1,226
2011-07-13	1,236	1,244	1,233	1,238	149,600	1,238
2011-07-12	1,265	1,265	1,236	1,236	240,000	1,236
2011-07-11	1,280	1,283	1,266	1,270	237,200	1,270
2011-07-08	1,296	1,307	1,292	1,298	157,800	1,298
2011-07-07	1,289	1,295	1,285	1,291	97,100	1,291
2011-07-06	1,293	1,297	1,276	1,287	197,800	1,287
2011-07-05	1,293	1,301	1,283	1,290	130,700	1,290
2011-07-04	1,290	1,290	1,279	1,286	124,600	1,286
2011-07-01	1,311	1,311	1,277	1,280	142,800	1,280
2011-06-30	1,287	1,300	1,280	1,299	98,500	1,299
2011-06-29	1,278	1,289	1,267	1,287	99,500	1,287
2011-06-28	1,290	1,290	1,264	1,274	83,200	1,274
2011-06-27	1,279	1,285	1,271	1,271	70,500	1,271
2011-06-24	1,272	1,287	1,271	1,281	71,800	1,281
2011-06-23	1,283	1,291	1,268	1,269	136,400	1,269
2011-06-22	1,290	1,318	1,286	1,301	99,500	1,301
2011-06-21	1,294	1,297	1,271	1,297	108,500	1,297
2011-06-20	1,301	1,303	1,277	1,280	81,700	1,280
2011-06-17	1,316	1,317	1,292	1,293	96,900	1,293
2011-06-16	1,321	1,323	1,308	1,308	76,000	1,308
2011-06-15	1,340	1,344	1,321	1,326	77,900	1,326
2011-06-14	1,332	1,345	1,320	1,332	135,500	1,332
2011-06-13	1,336	1,353	1,320	1,338	138,500	1,338
2011-06-10	1,350	1,358	1,332	1,337	207,200	1,337
2011-06-09	1,362	1,388	1,335	1,343	186,300	1,343
2011-06-08	1,422	1,422	1,326	1,364	350,800	1,364
2011-06-07	1,408	1,430	1,403	1,428	193,800	1,428
2011-06-06	1,406	1,417	1,386	1,405	150,800	1,405
2011-06-03	1,403	1,424	1,394	1,406	228,300	1,406
2011-06-02	1,337	1,385	1,337	1,380	153,600	1,380
2011-06-01	1,400	1,405	1,361	1,367	250,100	1,367
2011-05-31	1,368	1,405	1,366	1,405	264,300	1,405
2011-05-30	1,345	1,363	1,338	1,362	135,600	1,362
2011-05-27	1,307	1,358	1,304	1,345	190,500	1,345
2011-05-26	1,299	1,312	1,299	1,307	102,500	1,307
2011-05-25	1,290	1,293	1,282	1,286	100,400	1,286
2011-05-24	1,280	1,303	1,278	1,299	187,300	1,299
2011-05-23	1,285	1,296	1,263	1,272	220,700	1,272
2011-05-20	1,293	1,317	1,284	1,301	293,900	1,301
2011-05-19	1,293	1,305	1,262	1,263	173,300	1,263
2011-05-18	1,285	1,326	1,275	1,315	212,500	1,315
2011-05-17	1,240	1,263	1,237	1,248	93,900	1,248
2011-05-16	1,233	1,250	1,233	1,240	130,600	1,240
2011-05-13	1,297	1,298	1,245	1,255	260,700	1,255
2011-05-12	1,310	1,315	1,298	1,301	222,000	1,301
2011-05-11	1,325	1,330	1,305	1,318	497,200	1,318
2011-05-10	1,353	1,353	1,321	1,334	131,400	1,334
2011-05-09	1,348	1,350	1,328	1,332	158,900	1,332
2011-05-06	1,378	1,379	1,339	1,345	215,700	1,345
2011-05-02	1,388	1,400	1,372	1,398	89,800	1,398
2011-04-28	1,378	1,387	1,361	1,381	124,300	1,381
2011-04-27	1,373	1,379	1,356	1,362	75,000	1,362
2011-04-26	1,358	1,384	1,351	1,380	199,900	1,380
2011-04-25	1,348	1,381	1,347	1,365	163,700	1,365
2011-04-22	1,313	1,350	1,313	1,335	96,900	1,335
2011-04-21	1,358	1,358	1,317	1,319	120,600	1,319
2011-04-20	1,330	1,346	1,325	1,338	63,000	1,338
2011-04-19	1,316	1,332	1,312	1,314	79,400	1,314
2011-04-18	1,312	1,338	1,312	1,321	137,800	1,321
2011-04-15	1,318	1,346	1,311	1,311	188,800	1,311
2011-04-14	1,324	1,345	1,312	1,338	261,100	1,338
2011-04-13	1,335	1,355	1,316	1,338	177,900	1,338
2011-04-12	1,356	1,364	1,342	1,346	119,200	1,346
2011-04-11	1,373	1,402	1,359	1,382	173,700	1,382
2011-04-08	1,347	1,404	1,347	1,386	177,300	1,386
2011-04-07	1,358	1,377	1,328	1,370	269,800	1,370
2011-04-06	1,405	1,406	1,355	1,358	249,000	1,358
2011-04-05	1,417	1,423	1,371	1,410	170,500	1,410
2011-04-04	1,461	1,471	1,414	1,415	171,500	1,415
2011-04-01	1,460	1,497	1,452	1,471	229,000	1,471
2011-03-31	1,477	1,488	1,451	1,484	235,800	1,484
2011-03-30	1,410	1,448	1,395	1,447	226,500	1,447
2011-03-29	1,364	1,429	1,354	1,419	306,700	1,419
2011-03-28	1,377	1,396	1,377	1,395	526,700	1,395
2011-03-25	1,368	1,380	1,352	1,365	202,500	1,365
2011-03-24	1,369	1,383	1,338	1,350	165,600	1,350
2011-03-23	1,370	1,386	1,306	1,357	322,100	1,357
2011-03-22	1,310	1,357	1,291	1,345	409,200	1,345
2011-03-18	1,200	1,255	1,186	1,250	526,300	1,250
2011-03-17	1,130	1,217	1,118	1,179	420,400	1,179
2011-03-16	1,103	1,226	1,103	1,210	540,900	1,210
2011-03-15	1,249	1,250	1,029	1,126	579,500	1,126
2011-03-14	1,266	1,386	1,266	1,329	520,600	1,329
2011-03-11	1,519	1,533	1,509	1,516	400,700	1,516
2011-03-10	1,585	1,585	1,543	1,550	304,700	1,550
2011-03-09	1,600	1,610	1,576	1,581	251,400	1,581
2011-03-08	1,603	1,605	1,567	1,580	329,100	1,580
2011-03-07	1,636	1,639	1,585	1,598	504,800	1,598
2011-03-04	1,683	1,684	1,613	1,626	494,800	1,626
2011-03-03	1,707	1,717	1,666	1,674	423,300	1,674
2011-03-02	1,745	1,746	1,702	1,704	255,300	1,704
2011-03-01	1,763	1,781	1,757	1,769	77,200	1,769
2011-02-28	1,770	1,778	1,734	1,769	159,000	1,769
2011-02-25	1,745	1,773	1,740	1,768	113,100	1,768
2011-02-24	1,789	1,789	1,750	1,762	157,800	1,762
2011-02-23	1,740	1,808	1,735	1,790	191,300	1,790
2011-02-22	1,797	1,797	1,756	1,759	104,600	1,759
2011-02-21	1,819	1,824	1,781	1,800	116,900	1,800
2011-02-18	1,841	1,842	1,812	1,818	159,700	1,818
2011-02-17	1,793	1,871	1,792	1,846	387,200	1,846
2011-02-16	1,783	1,794	1,775	1,789	123,200	1,789
2011-02-15	1,775	1,792	1,773	1,780	100,700	1,780
2011-02-14	1,765	1,776	1,763	1,770	89,000	1,770
2011-02-10	1,749	1,765	1,746	1,760	104,400	1,760
2011-02-09	1,758	1,774	1,751	1,765	148,700	1,765
2011-02-08	1,790	1,790	1,766	1,769	130,400	1,769
2011-02-07	1,780	1,797	1,769	1,781	162,900	1,781
2011-02-04	1,755	1,776	1,744	1,760	176,600	1,760
2011-02-03	1,761	1,777	1,739	1,744	208,500	1,744
2011-02-02	1,736	1,780	1,736	1,747	172,300	1,747
2011-02-01	1,720	1,754	1,702	1,735	213,500	1,735
2011-01-31	1,710	1,718	1,670	1,700	175,600	1,700
2011-01-28	1,751	1,751	1,722	1,735	97,100	1,735
2011-01-27	1,765	1,779	1,756	1,764	94,000	1,764
2011-01-26	1,743	1,777	1,731	1,765	116,900	1,765
2011-01-25	1,739	1,767	1,735	1,744	125,600	1,744
2011-01-24	1,742	1,742	1,708	1,726	94,400	1,726
2011-01-21	1,775	1,790	1,700	1,717	210,600	1,717
2011-01-20	1,785	1,797	1,774	1,786	162,700	1,786
2011-01-19	1,783	1,789	1,773	1,784	107,600	1,784
2011-01-18	1,787	1,795	1,771	1,782	123,200	1,782
2011-01-17	1,785	1,808	1,781	1,800	215,300	1,800
2011-01-14	1,755	1,774	1,755	1,769	133,000	1,769
2011-01-13	1,773	1,788	1,742	1,752	158,100	1,752
2011-01-12	1,750	1,782	1,747	1,765	284,600	1,765
2011-01-11	1,707	1,738	1,706	1,736	198,800	1,736
2011-01-07	1,681	1,709	1,681	1,695	236,600	1,695
2011-01-06	1,620	1,679	1,613	1,669	259,400	1,669
2011-01-05	1,615	1,631	1,593	1,597	317,300	1,597
2011-01-04	1,645	1,650	1,607	1,610	281,600	1,610

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 [2011年度]

6875 (株)メガチップスの時系列データ [2011年度]