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
2012-12-28	1,661	1,674	1,649	1,665	177,500	1,665
2012-12-27	1,652	1,671	1,647	1,653	229,800	1,653
2012-12-26	1,636	1,654	1,627	1,635	221,600	1,635
2012-12-25	1,720	1,733	1,627	1,642	403,200	1,642
2012-12-21	1,744	1,747	1,671	1,687	442,400	1,687
2012-12-20	1,775	1,779	1,747	1,751	124,100	1,751
2012-12-19	1,782	1,785	1,771	1,779	133,400	1,779
2012-12-18	1,762	1,783	1,754	1,764	71,200	1,764
2012-12-17	1,798	1,798	1,760	1,764	123,800	1,764
2012-12-14	1,800	1,801	1,769	1,772	109,100	1,772
2012-12-13	1,803	1,815	1,794	1,799	102,400	1,799
2012-12-12	1,782	1,800	1,759	1,789	143,300	1,789
2012-12-11	1,819	1,820	1,765	1,773	170,200	1,773
2012-12-10	1,826	1,843	1,793	1,803	128,400	1,803
2012-12-07	1,819	1,836	1,802	1,830	90,400	1,830
2012-12-06	1,805	1,818	1,796	1,814	114,000	1,814
2012-12-05	1,804	1,819	1,786	1,796	168,600	1,796
2012-12-04	1,829	1,838	1,808	1,819	149,400	1,819
2012-12-03	1,851	1,868	1,832	1,851	79,100	1,851
2012-11-30	1,820	1,879	1,820	1,850	283,000	1,850
2012-11-29	1,786	1,826	1,777	1,824	255,800	1,824
2012-11-28	1,715	1,775	1,703	1,770	304,900	1,770
2012-11-27	1,734	1,736	1,708	1,714	225,900	1,714
2012-11-26	1,791	1,791	1,740	1,745	113,600	1,745
2012-11-22	1,766	1,772	1,737	1,760	220,500	1,760
2012-11-21	1,772	1,787	1,730	1,746	243,700	1,746
2012-11-20	1,818	1,818	1,777	1,783	227,000	1,783
2012-11-19	1,850	1,859	1,826	1,835	109,900	1,835
2012-11-16	1,819	1,848	1,806	1,840	200,400	1,840
2012-11-15	1,790	1,827	1,787	1,818	217,200	1,818
2012-11-14	1,741	1,766	1,736	1,760	99,400	1,760
2012-11-13	1,711	1,755	1,711	1,738	177,100	1,738
2012-11-12	1,709	1,719	1,690	1,703	116,500	1,703
2012-11-09	1,730	1,750	1,701	1,733	134,900	1,733
2012-11-08	1,727	1,755	1,710	1,736	154,600	1,736
2012-11-07	1,770	1,770	1,737	1,764	144,400	1,764
2012-11-06	1,747	1,756	1,734	1,746	153,700	1,746
2012-11-05	1,746	1,761	1,737	1,755	148,000	1,755
2012-11-02	1,776	1,780	1,748	1,771	198,900	1,771
2012-11-01	1,770	1,798	1,752	1,775	192,600	1,775
2012-10-31	1,749	1,798	1,731	1,782	257,900	1,782
2012-10-30	1,711	1,749	1,703	1,706	198,600	1,706
2012-10-29	1,791	1,791	1,693	1,707	400,600	1,707
2012-10-26	1,830	1,853	1,804	1,827	104,200	1,827
2012-10-25	1,800	1,820	1,771	1,814	251,800	1,814
2012-10-24	1,826	1,863	1,818	1,827	166,300	1,827
2012-10-23	1,891	1,892	1,849	1,864	68,800	1,864
2012-10-22	1,855	1,895	1,850	1,880	81,800	1,880
2012-10-19	1,900	1,905	1,855	1,883	148,700	1,883
2012-10-18	1,848	1,897	1,841	1,893	157,600	1,893
2012-10-17	1,850	1,877	1,824	1,828	172,100	1,828
2012-10-16	1,817	1,850	1,799	1,845	168,600	1,845
2012-10-15	1,780	1,818	1,766	1,811	101,300	1,811
2012-10-12	1,769	1,806	1,769	1,777	92,800	1,777
2012-10-11	1,743	1,765	1,728	1,740	176,200	1,740
2012-10-10	1,776	1,787	1,753	1,757	211,000	1,757
2012-10-09	1,818	1,834	1,796	1,816	147,000	1,816
2012-10-05	1,780	1,855	1,780	1,846	286,800	1,846
2012-10-04	1,758	1,797	1,740	1,779	208,700	1,779
2012-10-03	1,722	1,769	1,715	1,757	138,400	1,757
2012-10-02	1,713	1,733	1,694	1,720	103,300	1,720
2012-10-01	1,721	1,739	1,686	1,712	83,500	1,712
2012-09-28	1,743	1,761	1,717	1,732	220,700	1,732
2012-09-27	1,734	1,745	1,717	1,740	140,100	1,740
2012-09-26	1,690	1,735	1,690	1,721	166,900	1,721
2012-09-25	1,678	1,690	1,658	1,689	115,900	1,689
2012-09-24	1,651	1,694	1,650	1,677	71,200	1,677
2012-09-21	1,662	1,685	1,645	1,673	169,200	1,673
2012-09-20	1,734	1,735	1,688	1,697	213,200	1,697
2012-09-19	1,700	1,801	1,699	1,746	562,300	1,746
2012-09-18	1,660	1,694	1,641	1,673	207,600	1,673
2012-09-14	1,701	1,702	1,648	1,659	469,000	1,659
2012-09-13	1,685	1,719	1,662	1,703	343,000	1,703
2012-09-12	1,642	1,687	1,642	1,681	351,600	1,681
2012-09-11	1,613	1,666	1,612	1,642	390,500	1,642
2012-09-10	1,613	1,624	1,601	1,613	206,500	1,613
2012-09-07	1,579	1,612	1,573	1,609	198,900	1,609
2012-09-06	1,566	1,575	1,547	1,556	112,400	1,556
2012-09-05	1,535	1,599	1,520	1,571	340,600	1,571
2012-09-04	1,545	1,554	1,530	1,548	314,900	1,548
2012-09-03	1,484	1,501	1,455	1,463	103,500	1,463
2012-08-31	1,463	1,500	1,463	1,471	93,100	1,471
2012-08-30	1,470	1,487	1,457	1,480	141,900	1,480
2012-08-29	1,484	1,512	1,479	1,489	101,700	1,489
2012-08-28	1,499	1,513	1,473	1,484	151,000	1,484
2012-08-27	1,545	1,548	1,503	1,504	159,900	1,504
2012-08-24	1,518	1,546	1,500	1,541	276,400	1,541
2012-08-23	1,470	1,518	1,460	1,516	207,100	1,516
2012-08-22	1,453	1,474	1,448	1,454	89,100	1,454
2012-08-21	1,465	1,485	1,443	1,452	186,700	1,452
2012-08-20	1,486	1,498	1,452	1,460	132,000	1,460
2012-08-17	1,475	1,492	1,445	1,475	160,400	1,475
2012-08-16	1,472	1,487	1,430	1,477	289,000	1,477
2012-08-15	1,517	1,520	1,445	1,472	300,600	1,472
2012-08-14	1,592	1,609	1,478	1,497	385,000	1,497
2012-08-13	1,571	1,588	1,562	1,583	55,500	1,583
2012-08-10	1,560	1,586	1,560	1,569	121,200	1,569
2012-08-09	1,556	1,594	1,529	1,575	165,100	1,575
2012-08-08	1,582	1,625	1,545	1,555	320,700	1,555
2012-08-07	1,487	1,608	1,482	1,591	535,300	1,591
2012-08-06	1,459	1,469	1,444	1,459	96,400	1,459
2012-08-03	1,460	1,460	1,416	1,435	189,300	1,435
2012-08-02	1,426	1,464	1,413	1,460	191,900	1,460
2012-08-01	1,425	1,425	1,403	1,410	130,800	1,410
2012-07-31	1,376	1,439	1,361	1,432	198,100	1,432
2012-07-30	1,483	1,483	1,367	1,373	435,300	1,373
2012-07-27	1,470	1,492	1,443	1,453	274,100	1,453
2012-07-26	1,359	1,420	1,342	1,415	158,800	1,415
2012-07-25	1,340	1,355	1,330	1,336	91,400	1,336
2012-07-24	1,380	1,398	1,329	1,349	248,800	1,349
2012-07-23	1,405	1,414	1,384	1,384	103,600	1,384
2012-07-20	1,414	1,439	1,398	1,405	192,200	1,405
2012-07-19	1,411	1,444	1,405	1,426	369,000	1,426
2012-07-18	1,469	1,470	1,395	1,411	212,600	1,411
2012-07-17	1,489	1,492	1,458	1,471	161,100	1,471
2012-07-13	1,491	1,511	1,480	1,489	152,500	1,489
2012-07-12	1,506	1,515	1,478	1,493	256,300	1,493
2012-07-11	1,528	1,537	1,499	1,513	178,500	1,513
2012-07-10	1,560	1,560	1,507	1,527	240,900	1,527
2012-07-09	1,630	1,630	1,554	1,559	229,300	1,559
2012-07-06	1,679	1,680	1,641	1,645	143,400	1,645
2012-07-05	1,670	1,688	1,670	1,677	74,700	1,677
2012-07-04	1,672	1,682	1,667	1,671	130,000	1,671
2012-07-03	1,667	1,696	1,661	1,679	63,700	1,679
2012-07-02	1,664	1,679	1,653	1,666	117,000	1,666
2012-06-29	1,660	1,678	1,636	1,666	92,600	1,666
2012-06-28	1,693	1,693	1,655	1,658	115,900	1,658
2012-06-27	1,699	1,702	1,669	1,685	132,400	1,685
2012-06-26	1,694	1,716	1,650	1,710	219,700	1,710
2012-06-25	1,714	1,714	1,678	1,694	205,700	1,694
2012-06-22	1,691	1,714	1,682	1,703	167,500	1,703
2012-06-21	1,690	1,736	1,676	1,723	181,100	1,723
2012-06-20	1,718	1,720	1,674	1,686	153,200	1,686
2012-06-19	1,686	1,722	1,681	1,707	116,900	1,707
2012-06-18	1,701	1,716	1,692	1,703	120,900	1,703
2012-06-15	1,700	1,705	1,660	1,676	149,000	1,676
2012-06-14	1,697	1,703	1,686	1,702	55,600	1,702
2012-06-13	1,702	1,720	1,674	1,696	119,200	1,696
2012-06-12	1,705	1,709	1,684	1,701	215,700	1,701
2012-06-11	1,678	1,727	1,678	1,722	123,700	1,722
2012-06-08	1,719	1,721	1,664	1,678	148,700	1,678
2012-06-07	1,744	1,744	1,689	1,717	142,000	1,717
2012-06-06	1,688	1,746	1,680	1,716	174,700	1,716
2012-06-05	1,605	1,669	1,605	1,667	149,000	1,667
2012-06-04	1,620	1,629	1,587	1,600	374,200	1,600
2012-06-01	1,702	1,719	1,667	1,683	179,200	1,683
2012-05-31	1,715	1,727	1,693	1,724	189,900	1,724
2012-05-30	1,689	1,731	1,689	1,725	154,900	1,725
2012-05-29	1,701	1,736	1,684	1,729	210,300	1,729
2012-05-28	1,742	1,742	1,690	1,707	188,700	1,707
2012-05-25	1,732	1,751	1,722	1,741	171,700	1,741
2012-05-24	1,746	1,758	1,702	1,740	180,600	1,740
2012-05-23	1,799	1,800	1,747	1,755	306,500	1,755
2012-05-22	1,769	1,784	1,743	1,762	254,700	1,762
2012-05-21	1,757	1,792	1,740	1,768	409,700	1,768
2012-05-18	1,734	1,806	1,705	1,776	683,900	1,776
2012-05-17	1,693	1,745	1,681	1,738	264,800	1,738
2012-05-16	1,692	1,717	1,652	1,670	223,500	1,670
2012-05-15	1,681	1,710	1,611	1,684	402,100	1,684
2012-05-14	1,696	1,738	1,675	1,681	367,200	1,681
2012-05-11	1,674	1,713	1,615	1,634	324,200	1,634
2012-05-10	1,551	1,730	1,525	1,697	503,000	1,697
2012-05-09	1,619	1,623	1,589	1,614	211,300	1,614
2012-05-08	1,632	1,645	1,603	1,623	225,200	1,623
2012-05-07	1,659	1,662	1,593	1,596	339,800	1,596
2012-05-02	1,692	1,715	1,660	1,704	239,700	1,704
2012-05-01	1,755	1,755	1,660	1,674	373,000	1,674
2012-04-27	1,819	1,820	1,667	1,772	846,100	1,772
2012-04-26	1,845	1,845	1,801	1,826	237,100	1,826
2012-04-25	1,801	1,848	1,801	1,845	392,100	1,845
2012-04-24	1,741	1,785	1,735	1,779	227,700	1,779
2012-04-23	1,800	1,837	1,735	1,763	669,700	1,763
2012-04-20	1,697	1,739	1,689	1,731	296,400	1,731
2012-04-19	1,665	1,699	1,652	1,686	190,500	1,686
2012-04-18	1,669	1,673	1,652	1,665	136,400	1,665
2012-04-17	1,614	1,676	1,614	1,662	265,100	1,662
2012-04-16	1,644	1,648	1,612	1,613	157,500	1,613
2012-04-13	1,606	1,669	1,604	1,646	231,100	1,646
2012-04-12	1,628	1,636	1,583	1,606	142,000	1,606
2012-04-11	1,553	1,641	1,548	1,628	268,600	1,628
2012-04-10	1,561	1,608	1,560	1,586	231,600	1,586
2012-04-09	1,565	1,585	1,553	1,577	166,700	1,577
2012-04-06	1,591	1,603	1,563	1,590	170,900	1,590
2012-04-05	1,585	1,622	1,550	1,615	204,600	1,615
2012-04-04	1,589	1,620	1,588	1,595	165,800	1,595
2012-04-03	1,605	1,621	1,597	1,603	141,900	1,603
2012-04-02	1,627	1,637	1,615	1,633	157,000	1,633
2012-03-30	1,632	1,648	1,602	1,638	263,600	1,638
2012-03-29	1,580	1,632	1,570	1,632	342,800	1,632
2012-03-28	1,550	1,580	1,534	1,576	254,100	1,576
2012-03-27	1,569	1,593	1,568	1,593	335,500	1,593
2012-03-26	1,552	1,572	1,548	1,553	162,100	1,553
2012-03-23	1,561	1,567	1,531	1,559	142,900	1,559
2012-03-22	1,600	1,601	1,570	1,576	191,900	1,576
2012-03-21	1,580	1,619	1,570	1,594	353,200	1,594
2012-03-19	1,529	1,595	1,528	1,589	413,400	1,589
2012-03-16	1,488	1,502	1,473	1,500	124,800	1,500
2012-03-15	1,488	1,502	1,478	1,494	175,500	1,494
2012-03-14	1,490	1,498	1,477	1,479	81,400	1,479
2012-03-13	1,472	1,490	1,464	1,468	87,400	1,468
2012-03-12	1,498	1,498	1,470	1,476	96,000	1,476
2012-03-09	1,487	1,494	1,475	1,479	147,800	1,479
2012-03-08	1,450	1,476	1,450	1,471	159,000	1,471
2012-03-07	1,394	1,441	1,391	1,436	162,200	1,436
2012-03-06	1,437	1,446	1,412	1,427	171,800	1,427
2012-03-05	1,446	1,465	1,432	1,443	187,300	1,443
2012-03-02	1,469	1,474	1,435	1,445	234,700	1,445
2012-03-01	1,521	1,524	1,456	1,460	251,900	1,460
2012-02-29	1,517	1,535	1,461	1,531	354,800	1,531
2012-02-28	1,453	1,524	1,432	1,516	274,200	1,516
2012-02-27	1,480	1,498	1,466	1,473	226,100	1,473
2012-02-24	1,469	1,496	1,435	1,485	312,700	1,485
2012-02-23	1,440	1,488	1,427	1,475	231,300	1,475
2012-02-22	1,401	1,434	1,392	1,430	103,400	1,430
2012-02-21	1,388	1,417	1,387	1,401	129,400	1,401
2012-02-20	1,414	1,440	1,390	1,394	104,600	1,394
2012-02-17	1,430	1,440	1,401	1,402	151,600	1,402
2012-02-16	1,424	1,430	1,406	1,412	196,700	1,412
2012-02-15	1,446	1,448	1,426	1,442	309,800	1,442
2012-02-14	1,370	1,420	1,366	1,406	361,600	1,406
2012-02-13	1,345	1,369	1,336	1,345	188,300	1,345
2012-02-10	1,362	1,370	1,349	1,356	192,400	1,356
2012-02-09	1,389	1,389	1,365	1,373	184,800	1,373
2012-02-08	1,361	1,397	1,352	1,394	253,300	1,394
2012-02-07	1,358	1,380	1,341	1,375	245,800	1,375
2012-02-06	1,338	1,357	1,336	1,354	236,500	1,354
2012-02-03	1,299	1,359	1,298	1,352	334,700	1,352
2012-02-02	1,283	1,298	1,271	1,298	348,200	1,298
2012-02-01	1,245	1,324	1,226	1,296	803,100	1,296
2012-01-31	1,135	1,183	1,126	1,165	277,500	1,165
2012-01-30	1,149	1,154	1,114	1,124	274,000	1,124
2012-01-27	1,170	1,173	1,150	1,159	239,300	1,159
2012-01-26	1,205	1,212	1,190	1,192	114,400	1,192
2012-01-25	1,204	1,214	1,198	1,209	127,700	1,209
2012-01-24	1,222	1,224	1,198	1,203	126,300	1,203
2012-01-23	1,234	1,235	1,213	1,219	104,000	1,219
2012-01-20	1,230	1,238	1,193	1,213	161,500	1,213
2012-01-19	1,220	1,242	1,216	1,225	73,500	1,225
2012-01-18	1,205	1,237	1,203	1,217	91,600	1,217
2012-01-17	1,239	1,239	1,197	1,202	159,700	1,202
2012-01-16	1,235	1,249	1,224	1,237	41,200	1,237
2012-01-13	1,246	1,255	1,230	1,243	73,900	1,243
2012-01-12	1,223	1,248	1,221	1,248	101,900	1,248
2012-01-11	1,206	1,230	1,206	1,223	43,300	1,223
2012-01-10	1,224	1,231	1,202	1,204	76,700	1,204
2012-01-06	1,238	1,239	1,205	1,224	80,300	1,224
2012-01-05	1,260	1,264	1,245	1,246	69,100	1,246
2012-01-04	1,282	1,282	1,243	1,253	160,300	1,253

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 [2012年度]

6875 (株)メガチップスの時系列データ [2012年度]