1. HOME >
  2. 株価時系列 >
  3. 6875 >
  4. 2012年

6875 (株)メガチップス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6611,6741,6491,665177,5001,665
2012-12-271,6521,6711,6471,653229,8001,653
2012-12-261,6361,6541,6271,635221,6001,635
2012-12-251,7201,7331,6271,642403,2001,642
2012-12-211,7441,7471,6711,687442,4001,687
2012-12-201,7751,7791,7471,751124,1001,751
2012-12-191,7821,7851,7711,779133,4001,779
2012-12-181,7621,7831,7541,76471,2001,764
2012-12-171,7981,7981,7601,764123,8001,764
2012-12-141,8001,8011,7691,772109,1001,772
2012-12-131,8031,8151,7941,799102,4001,799
2012-12-121,7821,8001,7591,789143,3001,789
2012-12-111,8191,8201,7651,773170,2001,773
2012-12-101,8261,8431,7931,803128,4001,803
2012-12-071,8191,8361,8021,83090,4001,830
2012-12-061,8051,8181,7961,814114,0001,814
2012-12-051,8041,8191,7861,796168,6001,796
2012-12-041,8291,8381,8081,819149,4001,819
2012-12-031,8511,8681,8321,85179,1001,851
2012-11-301,8201,8791,8201,850283,0001,850
2012-11-291,7861,8261,7771,824255,8001,824
2012-11-281,7151,7751,7031,770304,9001,770
2012-11-271,7341,7361,7081,714225,9001,714
2012-11-261,7911,7911,7401,745113,6001,745
2012-11-221,7661,7721,7371,760220,5001,760
2012-11-211,7721,7871,7301,746243,7001,746
2012-11-201,8181,8181,7771,783227,0001,783
2012-11-191,8501,8591,8261,835109,9001,835
2012-11-161,8191,8481,8061,840200,4001,840
2012-11-151,7901,8271,7871,818217,2001,818
2012-11-141,7411,7661,7361,76099,4001,760
2012-11-131,7111,7551,7111,738177,1001,738
2012-11-121,7091,7191,6901,703116,5001,703
2012-11-091,7301,7501,7011,733134,9001,733
2012-11-081,7271,7551,7101,736154,6001,736
2012-11-071,7701,7701,7371,764144,4001,764
2012-11-061,7471,7561,7341,746153,7001,746
2012-11-051,7461,7611,7371,755148,0001,755
2012-11-021,7761,7801,7481,771198,9001,771
2012-11-011,7701,7981,7521,775192,6001,775
2012-10-311,7491,7981,7311,782257,9001,782
2012-10-301,7111,7491,7031,706198,6001,706
2012-10-291,7911,7911,6931,707400,6001,707
2012-10-261,8301,8531,8041,827104,2001,827
2012-10-251,8001,8201,7711,814251,8001,814
2012-10-241,8261,8631,8181,827166,3001,827
2012-10-231,8911,8921,8491,86468,8001,864
2012-10-221,8551,8951,8501,88081,8001,880
2012-10-191,9001,9051,8551,883148,7001,883
2012-10-181,8481,8971,8411,893157,6001,893
2012-10-171,8501,8771,8241,828172,1001,828
2012-10-161,8171,8501,7991,845168,6001,845
2012-10-151,7801,8181,7661,811101,3001,811
2012-10-121,7691,8061,7691,77792,8001,777
2012-10-111,7431,7651,7281,740176,2001,740
2012-10-101,7761,7871,7531,757211,0001,757
2012-10-091,8181,8341,7961,816147,0001,816
2012-10-051,7801,8551,7801,846286,8001,846
2012-10-041,7581,7971,7401,779208,7001,779
2012-10-031,7221,7691,7151,757138,4001,757
2012-10-021,7131,7331,6941,720103,3001,720
2012-10-011,7211,7391,6861,71283,5001,712
2012-09-281,7431,7611,7171,732220,7001,732
2012-09-271,7341,7451,7171,740140,1001,740
2012-09-261,6901,7351,6901,721166,9001,721
2012-09-251,6781,6901,6581,689115,9001,689
2012-09-241,6511,6941,6501,67771,2001,677
2012-09-211,6621,6851,6451,673169,2001,673
2012-09-201,7341,7351,6881,697213,2001,697
2012-09-191,7001,8011,6991,746562,3001,746
2012-09-181,6601,6941,6411,673207,6001,673
2012-09-141,7011,7021,6481,659469,0001,659
2012-09-131,6851,7191,6621,703343,0001,703
2012-09-121,6421,6871,6421,681351,6001,681
2012-09-111,6131,6661,6121,642390,5001,642
2012-09-101,6131,6241,6011,613206,5001,613
2012-09-071,5791,6121,5731,609198,9001,609
2012-09-061,5661,5751,5471,556112,4001,556
2012-09-051,5351,5991,5201,571340,6001,571
2012-09-041,5451,5541,5301,548314,9001,548
2012-09-031,4841,5011,4551,463103,5001,463
2012-08-311,4631,5001,4631,47193,1001,471
2012-08-301,4701,4871,4571,480141,9001,480
2012-08-291,4841,5121,4791,489101,7001,489
2012-08-281,4991,5131,4731,484151,0001,484
2012-08-271,5451,5481,5031,504159,9001,504
2012-08-241,5181,5461,5001,541276,4001,541
2012-08-231,4701,5181,4601,516207,1001,516
2012-08-221,4531,4741,4481,45489,1001,454
2012-08-211,4651,4851,4431,452186,7001,452
2012-08-201,4861,4981,4521,460132,0001,460
2012-08-171,4751,4921,4451,475160,4001,475
2012-08-161,4721,4871,4301,477289,0001,477
2012-08-151,5171,5201,4451,472300,6001,472
2012-08-141,5921,6091,4781,497385,0001,497
2012-08-131,5711,5881,5621,58355,5001,583
2012-08-101,5601,5861,5601,569121,2001,569
2012-08-091,5561,5941,5291,575165,1001,575
2012-08-081,5821,6251,5451,555320,7001,555
2012-08-071,4871,6081,4821,591535,3001,591
2012-08-061,4591,4691,4441,45996,4001,459
2012-08-031,4601,4601,4161,435189,3001,435
2012-08-021,4261,4641,4131,460191,9001,460
2012-08-011,4251,4251,4031,410130,8001,410
2012-07-311,3761,4391,3611,432198,1001,432
2012-07-301,4831,4831,3671,373435,3001,373
2012-07-271,4701,4921,4431,453274,1001,453
2012-07-261,3591,4201,3421,415158,8001,415
2012-07-251,3401,3551,3301,33691,4001,336
2012-07-241,3801,3981,3291,349248,8001,349
2012-07-231,4051,4141,3841,384103,6001,384
2012-07-201,4141,4391,3981,405192,2001,405
2012-07-191,4111,4441,4051,426369,0001,426
2012-07-181,4691,4701,3951,411212,6001,411
2012-07-171,4891,4921,4581,471161,1001,471
2012-07-131,4911,5111,4801,489152,5001,489
2012-07-121,5061,5151,4781,493256,3001,493
2012-07-111,5281,5371,4991,513178,5001,513
2012-07-101,5601,5601,5071,527240,9001,527
2012-07-091,6301,6301,5541,559229,3001,559
2012-07-061,6791,6801,6411,645143,4001,645
2012-07-051,6701,6881,6701,67774,7001,677
2012-07-041,6721,6821,6671,671130,0001,671
2012-07-031,6671,6961,6611,67963,7001,679
2012-07-021,6641,6791,6531,666117,0001,666
2012-06-291,6601,6781,6361,66692,6001,666
2012-06-281,6931,6931,6551,658115,9001,658
2012-06-271,6991,7021,6691,685132,4001,685
2012-06-261,6941,7161,6501,710219,7001,710
2012-06-251,7141,7141,6781,694205,7001,694
2012-06-221,6911,7141,6821,703167,5001,703
2012-06-211,6901,7361,6761,723181,1001,723
2012-06-201,7181,7201,6741,686153,2001,686
2012-06-191,6861,7221,6811,707116,9001,707
2012-06-181,7011,7161,6921,703120,9001,703
2012-06-151,7001,7051,6601,676149,0001,676
2012-06-141,6971,7031,6861,70255,6001,702
2012-06-131,7021,7201,6741,696119,2001,696
2012-06-121,7051,7091,6841,701215,7001,701
2012-06-111,6781,7271,6781,722123,7001,722
2012-06-081,7191,7211,6641,678148,7001,678
2012-06-071,7441,7441,6891,717142,0001,717
2012-06-061,6881,7461,6801,716174,7001,716
2012-06-051,6051,6691,6051,667149,0001,667
2012-06-041,6201,6291,5871,600374,2001,600
2012-06-011,7021,7191,6671,683179,2001,683
2012-05-311,7151,7271,6931,724189,9001,724
2012-05-301,6891,7311,6891,725154,9001,725
2012-05-291,7011,7361,6841,729210,3001,729
2012-05-281,7421,7421,6901,707188,7001,707
2012-05-251,7321,7511,7221,741171,7001,741
2012-05-241,7461,7581,7021,740180,6001,740
2012-05-231,7991,8001,7471,755306,5001,755
2012-05-221,7691,7841,7431,762254,7001,762
2012-05-211,7571,7921,7401,768409,7001,768
2012-05-181,7341,8061,7051,776683,9001,776
2012-05-171,6931,7451,6811,738264,8001,738
2012-05-161,6921,7171,6521,670223,5001,670
2012-05-151,6811,7101,6111,684402,1001,684
2012-05-141,6961,7381,6751,681367,2001,681
2012-05-111,6741,7131,6151,634324,2001,634
2012-05-101,5511,7301,5251,697503,0001,697
2012-05-091,6191,6231,5891,614211,3001,614
2012-05-081,6321,6451,6031,623225,2001,623
2012-05-071,6591,6621,5931,596339,8001,596
2012-05-021,6921,7151,6601,704239,7001,704
2012-05-011,7551,7551,6601,674373,0001,674
2012-04-271,8191,8201,6671,772846,1001,772
2012-04-261,8451,8451,8011,826237,1001,826
2012-04-251,8011,8481,8011,845392,1001,845
2012-04-241,7411,7851,7351,779227,7001,779
2012-04-231,8001,8371,7351,763669,7001,763
2012-04-201,6971,7391,6891,731296,4001,731
2012-04-191,6651,6991,6521,686190,5001,686
2012-04-181,6691,6731,6521,665136,4001,665
2012-04-171,6141,6761,6141,662265,1001,662
2012-04-161,6441,6481,6121,613157,5001,613
2012-04-131,6061,6691,6041,646231,1001,646
2012-04-121,6281,6361,5831,606142,0001,606
2012-04-111,5531,6411,5481,628268,6001,628
2012-04-101,5611,6081,5601,586231,6001,586
2012-04-091,5651,5851,5531,577166,7001,577
2012-04-061,5911,6031,5631,590170,9001,590
2012-04-051,5851,6221,5501,615204,6001,615
2012-04-041,5891,6201,5881,595165,8001,595
2012-04-031,6051,6211,5971,603141,9001,603
2012-04-021,6271,6371,6151,633157,0001,633
2012-03-301,6321,6481,6021,638263,6001,638
2012-03-291,5801,6321,5701,632342,8001,632
2012-03-281,5501,5801,5341,576254,1001,576
2012-03-271,5691,5931,5681,593335,5001,593
2012-03-261,5521,5721,5481,553162,1001,553
2012-03-231,5611,5671,5311,559142,9001,559
2012-03-221,6001,6011,5701,576191,9001,576
2012-03-211,5801,6191,5701,594353,2001,594
2012-03-191,5291,5951,5281,589413,4001,589
2012-03-161,4881,5021,4731,500124,8001,500
2012-03-151,4881,5021,4781,494175,5001,494
2012-03-141,4901,4981,4771,47981,4001,479
2012-03-131,4721,4901,4641,46887,4001,468
2012-03-121,4981,4981,4701,47696,0001,476
2012-03-091,4871,4941,4751,479147,8001,479
2012-03-081,4501,4761,4501,471159,0001,471
2012-03-071,3941,4411,3911,436162,2001,436
2012-03-061,4371,4461,4121,427171,8001,427
2012-03-051,4461,4651,4321,443187,3001,443
2012-03-021,4691,4741,4351,445234,7001,445
2012-03-011,5211,5241,4561,460251,9001,460
2012-02-291,5171,5351,4611,531354,8001,531
2012-02-281,4531,5241,4321,516274,2001,516
2012-02-271,4801,4981,4661,473226,1001,473
2012-02-241,4691,4961,4351,485312,7001,485
2012-02-231,4401,4881,4271,475231,3001,475
2012-02-221,4011,4341,3921,430103,4001,430
2012-02-211,3881,4171,3871,401129,4001,401
2012-02-201,4141,4401,3901,394104,6001,394
2012-02-171,4301,4401,4011,402151,6001,402
2012-02-161,4241,4301,4061,412196,7001,412
2012-02-151,4461,4481,4261,442309,8001,442
2012-02-141,3701,4201,3661,406361,6001,406
2012-02-131,3451,3691,3361,345188,3001,345
2012-02-101,3621,3701,3491,356192,4001,356
2012-02-091,3891,3891,3651,373184,8001,373
2012-02-081,3611,3971,3521,394253,3001,394
2012-02-071,3581,3801,3411,375245,8001,375
2012-02-061,3381,3571,3361,354236,5001,354
2012-02-031,2991,3591,2981,352334,7001,352
2012-02-021,2831,2981,2711,298348,2001,298
2012-02-011,2451,3241,2261,296803,1001,296
2012-01-311,1351,1831,1261,165277,5001,165
2012-01-301,1491,1541,1141,124274,0001,124
2012-01-271,1701,1731,1501,159239,3001,159
2012-01-261,2051,2121,1901,192114,4001,192
2012-01-251,2041,2141,1981,209127,7001,209
2012-01-241,2221,2241,1981,203126,3001,203
2012-01-231,2341,2351,2131,219104,0001,219
2012-01-201,2301,2381,1931,213161,5001,213
2012-01-191,2201,2421,2161,22573,5001,225
2012-01-181,2051,2371,2031,21791,6001,217
2012-01-171,2391,2391,1971,202159,7001,202
2012-01-161,2351,2491,2241,23741,2001,237
2012-01-131,2461,2551,2301,24373,9001,243
2012-01-121,2231,2481,2211,248101,9001,248
2012-01-111,2061,2301,2061,22343,3001,223
2012-01-101,2241,2311,2021,20476,7001,204
2012-01-061,2381,2391,2051,22480,3001,224
2012-01-051,2601,2641,2451,24669,1001,246
2012-01-041,2821,2821,2431,253160,3001,253

分割・併合履歴 ： [1999-09-27]1株→2株