6875 (株)メガチップスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,577	1,609	1,577	1,608	165,900	1,608
2013-12-27	1,532	1,577	1,532	1,577	152,500	1,577
2013-12-26	1,527	1,534	1,521	1,532	92,200	1,532
2013-12-25	1,517	1,517	1,508	1,515	104,500	1,515
2013-12-24	1,530	1,539	1,512	1,515	108,100	1,515
2013-12-20	1,530	1,541	1,522	1,529	72,200	1,529
2013-12-19	1,530	1,544	1,530	1,538	187,400	1,538
2013-12-18	1,513	1,523	1,511	1,523	81,900	1,523
2013-12-17	1,518	1,524	1,512	1,517	77,000	1,517
2013-12-16	1,519	1,526	1,514	1,515	86,800	1,515
2013-12-13	1,520	1,526	1,511	1,519	110,800	1,519
2013-12-12	1,522	1,528	1,508	1,522	132,100	1,522
2013-12-11	1,528	1,536	1,524	1,526	116,500	1,526
2013-12-10	1,529	1,529	1,522	1,527	102,800	1,527
2013-12-09	1,512	1,522	1,510	1,521	91,800	1,521
2013-12-06	1,515	1,525	1,503	1,505	117,800	1,505
2013-12-05	1,518	1,524	1,508	1,511	73,700	1,511
2013-12-04	1,511	1,529	1,506	1,520	113,600	1,520
2013-12-03	1,540	1,540	1,515	1,520	105,800	1,520
2013-12-02	1,508	1,536	1,508	1,529	165,500	1,529
2013-11-29	1,510	1,517	1,504	1,507	112,400	1,507
2013-11-28	1,514	1,524	1,504	1,506	80,600	1,506
2013-11-27	1,502	1,520	1,502	1,514	70,000	1,514
2013-11-26	1,518	1,526	1,502	1,503	134,000	1,503
2013-11-25	1,526	1,530	1,511	1,517	118,600	1,517
2013-11-22	1,510	1,518	1,501	1,511	115,800	1,511
2013-11-21	1,502	1,512	1,501	1,508	126,900	1,508
2013-11-20	1,512	1,519	1,501	1,502	107,500	1,502
2013-11-19	1,530	1,534	1,508	1,511	122,800	1,511
2013-11-18	1,535	1,539	1,525	1,531	77,800	1,531
2013-11-15	1,527	1,535	1,515	1,523	111,700	1,523
2013-11-14	1,519	1,535	1,508	1,520	83,400	1,520
2013-11-13	1,517	1,517	1,505	1,508	78,200	1,508
2013-11-12	1,511	1,523	1,501	1,517	85,100	1,517
2013-11-11	1,529	1,530	1,505	1,513	70,800	1,513
2013-11-08	1,500	1,513	1,486	1,510	102,500	1,510
2013-11-07	1,530	1,538	1,501	1,505	171,600	1,505
2013-11-06	1,522	1,535	1,512	1,531	123,800	1,531
2013-11-05	1,600	1,609	1,510	1,515	379,800	1,515
2013-11-01	1,605	1,618	1,577	1,591	119,100	1,591
2013-10-31	1,620	1,639	1,603	1,608	145,900	1,608
2013-10-30	1,637	1,637	1,611	1,611	126,000	1,611
2013-10-29	1,649	1,649	1,616	1,638	105,800	1,638
2013-10-28	1,645	1,650	1,632	1,645	80,900	1,645
2013-10-25	1,658	1,667	1,634	1,637	193,000	1,637
2013-10-24	1,612	1,650	1,611	1,647	132,100	1,647
2013-10-23	1,649	1,670	1,640	1,648	224,400	1,648
2013-10-22	1,643	1,649	1,631	1,639	106,300	1,639
2013-10-21	1,630	1,655	1,630	1,643	94,800	1,643
2013-10-18	1,648	1,648	1,631	1,633	113,900	1,633
2013-10-17	1,623	1,658	1,622	1,648	208,900	1,648
2013-10-16	1,598	1,623	1,593	1,613	96,500	1,613
2013-10-15	1,617	1,617	1,595	1,604	83,600	1,604
2013-10-11	1,620	1,638	1,610	1,623	178,600	1,623
2013-10-10	1,560	1,621	1,548	1,617	335,700	1,617
2013-10-09	1,532	1,557	1,515	1,552	94,300	1,552
2013-10-08	1,519	1,538	1,504	1,533	81,100	1,533
2013-10-07	1,533	1,561	1,511	1,518	125,400	1,518
2013-10-04	1,505	1,538	1,492	1,531	132,200	1,531
2013-10-03	1,522	1,525	1,506	1,517	103,400	1,517
2013-10-02	1,548	1,566	1,526	1,528	110,800	1,528
2013-10-01	1,571	1,593	1,553	1,556	174,200	1,556
2013-09-30	1,592	1,598	1,556	1,567	148,900	1,567
2013-09-27	1,569	1,598	1,555	1,593	143,700	1,593
2013-09-26	1,533	1,570	1,530	1,570	91,000	1,570
2013-09-25	1,539	1,552	1,532	1,547	121,300	1,547
2013-09-24	1,521	1,538	1,512	1,534	61,300	1,534
2013-09-20	1,535	1,538	1,520	1,524	106,000	1,524
2013-09-19	1,547	1,547	1,525	1,531	74,400	1,531
2013-09-18	1,533	1,540	1,526	1,533	52,400	1,533
2013-09-17	1,528	1,549	1,528	1,533	81,600	1,533
2013-09-13	1,527	1,543	1,526	1,530	90,500	1,530
2013-09-12	1,499	1,545	1,496	1,544	216,700	1,544
2013-09-11	1,496	1,499	1,486	1,493	84,200	1,493
2013-09-10	1,497	1,506	1,484	1,499	79,700	1,499
2013-09-09	1,485	1,507	1,483	1,501	133,000	1,501
2013-09-06	1,450	1,473	1,446	1,468	116,100	1,468
2013-09-05	1,457	1,459	1,442	1,449	50,700	1,449
2013-09-04	1,433	1,454	1,429	1,453	64,000	1,453
2013-09-03	1,439	1,459	1,434	1,444	106,400	1,444
2013-09-02	1,434	1,435	1,413	1,422	63,800	1,422
2013-08-30	1,437	1,452	1,416	1,418	83,400	1,418
2013-08-29	1,435	1,448	1,433	1,435	38,500	1,435
2013-08-28	1,426	1,449	1,424	1,444	82,300	1,444
2013-08-27	1,454	1,477	1,438	1,456	83,800	1,456
2013-08-26	1,460	1,468	1,442	1,453	66,700	1,453
2013-08-23	1,483	1,483	1,451	1,459	85,300	1,459
2013-08-22	1,438	1,467	1,435	1,465	107,200	1,465
2013-08-21	1,448	1,455	1,422	1,438	108,000	1,438
2013-08-20	1,443	1,460	1,443	1,447	53,300	1,447
2013-08-19	1,454	1,466	1,438	1,455	85,900	1,455
2013-08-16	1,488	1,498	1,445	1,453	161,700	1,453
2013-08-15	1,519	1,519	1,490	1,491	123,800	1,491
2013-08-14	1,536	1,538	1,501	1,523	76,400	1,523
2013-08-13	1,490	1,528	1,490	1,527	107,400	1,527
2013-08-12	1,471	1,514	1,465	1,500	124,000	1,500
2013-08-09	1,539	1,540	1,496	1,507	154,600	1,507
2013-08-08	1,549	1,581	1,539	1,541	238,700	1,541
2013-08-07	1,556	1,559	1,531	1,537	164,300	1,537
2013-08-06	1,553	1,566	1,532	1,556	138,000	1,556
2013-08-05	1,527	1,590	1,525	1,569	477,700	1,569
2013-08-02	1,537	1,541	1,512	1,520	251,300	1,520
2013-08-01	1,520	1,541	1,509	1,533	298,800	1,533
2013-07-31	1,514	1,580	1,510	1,531	758,200	1,531
2013-07-30	1,487	1,516	1,469	1,495	408,600	1,495
2013-07-29	1,550	1,573	1,500	1,519	886,200	1,519
2013-07-26	1,445	1,446	1,415	1,424	173,600	1,424
2013-07-25	1,471	1,472	1,439	1,447	201,800	1,447
2013-07-24	1,439	1,470	1,428	1,466	276,400	1,466
2013-07-23	1,428	1,435	1,421	1,433	127,700	1,433
2013-07-22	1,443	1,452	1,413	1,424	173,100	1,424
2013-07-19	1,468	1,469	1,410	1,418	266,600	1,418
2013-07-18	1,448	1,470	1,437	1,453	267,900	1,453
2013-07-17	1,383	1,454	1,380	1,434	359,700	1,434
2013-07-16	1,395	1,396	1,380	1,381	117,100	1,381
2013-07-12	1,385	1,389	1,377	1,383	135,100	1,383
2013-07-11	1,394	1,403	1,381	1,392	125,900	1,392
2013-07-10	1,402	1,412	1,390	1,398	92,800	1,398
2013-07-09	1,395	1,413	1,382	1,409	182,600	1,409
2013-07-08	1,400	1,416	1,392	1,392	219,200	1,392
2013-07-05	1,382	1,391	1,371	1,388	154,100	1,388
2013-07-04	1,376	1,395	1,367	1,378	164,000	1,378
2013-07-03	1,389	1,402	1,372	1,378	288,700	1,378
2013-07-02	1,380	1,388	1,369	1,385	212,800	1,385
2013-07-01	1,373	1,380	1,347	1,380	173,200	1,380
2013-06-28	1,351	1,359	1,339	1,359	242,600	1,359
2013-06-27	1,311	1,343	1,295	1,342	267,300	1,342
2013-06-26	1,325	1,328	1,293	1,295	315,200	1,295
2013-06-25	1,328	1,339	1,311	1,325	256,600	1,325
2013-06-24	1,332	1,343	1,310	1,313	216,000	1,313
2013-06-21	1,310	1,317	1,289	1,314	394,800	1,314
2013-06-20	1,345	1,347	1,321	1,323	255,500	1,323
2013-06-19	1,345	1,361	1,332	1,351	185,000	1,351
2013-06-18	1,344	1,355	1,316	1,337	263,300	1,337
2013-06-17	1,311	1,352	1,308	1,343	210,600	1,343
2013-06-14	1,352	1,363	1,320	1,320	354,800	1,320
2013-06-13	1,384	1,384	1,335	1,336	221,200	1,336
2013-06-12	1,380	1,396	1,361	1,384	131,600	1,384
2013-06-11	1,410	1,442	1,386	1,388	235,800	1,388
2013-06-10	1,392	1,413	1,384	1,410	173,500	1,410
2013-06-07	1,367	1,381	1,321	1,356	347,600	1,356
2013-06-06	1,433	1,443	1,392	1,396	352,600	1,396
2013-06-05	1,486	1,533	1,463	1,476	189,300	1,476
2013-06-04	1,452	1,505	1,440	1,498	211,800	1,498
2013-06-03	1,500	1,525	1,465	1,466	241,200	1,466
2013-05-31	1,505	1,532	1,505	1,516	160,500	1,516
2013-05-30	1,515	1,536	1,492	1,499	171,200	1,499
2013-05-29	1,559	1,564	1,537	1,549	159,600	1,549
2013-05-28	1,508	1,561	1,508	1,542	197,600	1,542
2013-05-27	1,555	1,560	1,508	1,520	240,200	1,520
2013-05-24	1,572	1,613	1,546	1,589	331,900	1,589
2013-05-23	1,664	1,690	1,574	1,590	429,400	1,590
2013-05-22	1,717	1,739	1,675	1,675	291,000	1,675
2013-05-21	1,645	1,708	1,642	1,706	513,700	1,706
2013-05-20	1,629	1,650	1,613	1,645	255,500	1,645
2013-05-17	1,571	1,622	1,555	1,618	273,700	1,618
2013-05-16	1,585	1,619	1,527	1,588	565,600	1,588
2013-05-15	1,660	1,683	1,629	1,647	384,400	1,647
2013-05-14	1,667	1,675	1,652	1,658	208,200	1,658
2013-05-13	1,685	1,690	1,660	1,667	374,300	1,667
2013-05-10	1,624	1,677	1,624	1,673	710,000	1,673
2013-05-09	1,622	1,685	1,595	1,600	1,046,000	1,600
2013-05-08	1,569	1,585	1,559	1,575	412,000	1,575
2013-05-07	1,558	1,563	1,530	1,557	377,300	1,557
2013-05-02	1,460	1,510	1,458	1,504	248,500	1,504
2013-05-01	1,480	1,482	1,460	1,462	135,000	1,462
2013-04-30	1,472	1,487	1,468	1,475	145,300	1,475
2013-04-26	1,520	1,525	1,475	1,487	256,300	1,487
2013-04-25	1,517	1,526	1,507	1,525	285,900	1,525
2013-04-24	1,500	1,518	1,488	1,517	253,000	1,517
2013-04-23	1,480	1,494	1,478	1,494	211,200	1,494
2013-04-22	1,450	1,471	1,443	1,462	262,500	1,462
2013-04-19	1,426	1,435	1,412	1,424	145,700	1,424
2013-04-18	1,437	1,440	1,414	1,420	234,300	1,420
2013-04-17	1,435	1,455	1,434	1,444	171,300	1,444
2013-04-16	1,450	1,456	1,423	1,429	235,300	1,429
2013-04-15	1,485	1,493	1,458	1,463	170,800	1,463
2013-04-12	1,492	1,509	1,475	1,485	242,100	1,485
2013-04-11	1,454	1,500	1,453	1,498	316,800	1,498
2013-04-10	1,419	1,447	1,419	1,444	157,100	1,444
2013-04-09	1,440	1,443	1,417	1,419	180,300	1,419
2013-04-08	1,445	1,451	1,429	1,433	143,200	1,433
2013-04-05	1,460	1,462	1,420	1,435	230,200	1,435
2013-04-04	1,432	1,453	1,406	1,433	155,700	1,433
2013-04-03	1,417	1,449	1,411	1,444	175,600	1,444
2013-04-02	1,380	1,430	1,360	1,404	200,000	1,404
2013-04-01	1,450	1,450	1,406	1,406	182,800	1,406
2013-03-29	1,471	1,486	1,456	1,458	170,100	1,458
2013-03-28	1,490	1,509	1,476	1,488	169,500	1,488
2013-03-27	1,464	1,500	1,457	1,497	284,300	1,497
2013-03-26	1,549	1,549	1,507	1,510	516,800	1,510
2013-03-25	1,570	1,573	1,556	1,556	218,200	1,556
2013-03-22	1,584	1,584	1,554	1,558	263,800	1,558
2013-03-21	1,557	1,584	1,557	1,584	336,600	1,584
2013-03-19	1,535	1,550	1,535	1,546	267,400	1,546
2013-03-18	1,504	1,529	1,500	1,527	300,600	1,527
2013-03-15	1,489	1,504	1,486	1,496	291,200	1,496
2013-03-14	1,488	1,488	1,476	1,485	153,300	1,485
2013-03-13	1,471	1,480	1,470	1,479	135,900	1,479
2013-03-12	1,476	1,483	1,467	1,469	201,500	1,469
2013-03-11	1,480	1,484	1,459	1,466	225,400	1,466
2013-03-08	1,450	1,459	1,440	1,457	302,400	1,457
2013-03-07	1,440	1,448	1,432	1,437	177,300	1,437
2013-03-06	1,450	1,455	1,425	1,439	179,500	1,439
2013-03-05	1,426	1,451	1,426	1,434	214,000	1,434
2013-03-04	1,448	1,458	1,418	1,423	288,100	1,423
2013-03-01	1,432	1,437	1,405	1,437	458,200	1,437
2013-02-28	1,493	1,496	1,444	1,455	748,700	1,455
2013-02-27	1,490	1,490	1,476	1,487	507,500	1,487
2013-02-26	1,469	1,493	1,462	1,482	577,900	1,482
2013-02-25	1,455	1,484	1,442	1,471	791,000	1,471
2013-02-22	1,394	1,398	1,381	1,391	196,200	1,391
2013-02-21	1,377	1,398	1,377	1,390	228,100	1,390
2013-02-20	1,378	1,380	1,368	1,371	197,100	1,371
2013-02-19	1,366	1,375	1,363	1,367	201,000	1,367
2013-02-18	1,384	1,387	1,355	1,363	297,700	1,363
2013-02-15	1,379	1,382	1,350	1,377	279,900	1,377
2013-02-14	1,343	1,405	1,319	1,376	464,400	1,376
2013-02-13	1,395	1,396	1,334	1,342	558,400	1,342
2013-02-12	1,438	1,439	1,394	1,394	501,200	1,394
2013-02-08	1,395	1,420	1,392	1,417	416,800	1,417
2013-02-07	1,402	1,412	1,385	1,393	495,200	1,393
2013-02-06	1,428	1,436	1,394	1,401	636,200	1,401
2013-02-05	1,455	1,459	1,422	1,424	642,400	1,424
2013-02-04	1,507	1,509	1,422	1,445	1,207,000	1,445
2013-02-01	1,558	1,562	1,500	1,507	919,000	1,507
2013-01-31	1,601	1,604	1,551	1,565	475,200	1,565
2013-01-30	1,598	1,611	1,595	1,601	131,400	1,601
2013-01-29	1,604	1,617	1,590	1,594	220,400	1,594
2013-01-28	1,589	1,622	1,586	1,603	309,100	1,603
2013-01-25	1,566	1,583	1,558	1,572	236,500	1,572
2013-01-24	1,567	1,575	1,550	1,557	270,500	1,557
2013-01-23	1,595	1,600	1,569	1,573	233,000	1,573
2013-01-22	1,625	1,628	1,594	1,602	200,800	1,602
2013-01-21	1,652	1,658	1,616	1,624	212,500	1,624
2013-01-18	1,610	1,640	1,605	1,639	296,400	1,639
2013-01-17	1,581	1,617	1,578	1,589	238,800	1,589
2013-01-16	1,601	1,601	1,572	1,578	173,400	1,578
2013-01-15	1,587	1,602	1,576	1,591	332,100	1,591
2013-01-11	1,618	1,626	1,562	1,569	547,900	1,569
2013-01-10	1,628	1,631	1,610	1,613	293,700	1,613
2013-01-09	1,633	1,647	1,616	1,634	223,600	1,634
2013-01-08	1,610	1,647	1,602	1,632	383,900	1,632
2013-01-07	1,660	1,663	1,602	1,614	428,900	1,614
2013-01-04	1,695	1,700	1,663	1,669	283,700	1,669

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 [2013年度]

6875 (株)メガチップスの時系列データ [2013年度]