6875 (株)メガチップスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,565	2,599	2,534	2,587	95,400	2,587
2016-12-29	2,625	2,628	2,543	2,554	140,800	2,554
2016-12-28	2,550	2,642	2,550	2,621	117,000	2,621
2016-12-27	2,585	2,616	2,557	2,561	129,300	2,561
2016-12-26	2,494	2,608	2,494	2,572	220,500	2,572
2016-12-22	2,480	2,519	2,467	2,494	133,500	2,494
2016-12-21	2,499	2,525	2,476	2,502	106,600	2,502
2016-12-20	2,471	2,523	2,461	2,512	176,500	2,512
2016-12-19	2,540	2,540	2,474	2,499	151,200	2,499
2016-12-16	2,500	2,550	2,460	2,546	188,800	2,546
2016-12-15	2,500	2,518	2,473	2,483	190,800	2,483
2016-12-14	2,510	2,530	2,458	2,471	193,400	2,471
2016-12-13	2,505	2,535	2,465	2,532	188,800	2,532
2016-12-12	2,641	2,676	2,501	2,533	312,400	2,533
2016-12-09	2,615	2,640	2,571	2,603	224,600	2,603
2016-12-08	2,649	2,672	2,576	2,620	214,600	2,620
2016-12-07	2,650	2,764	2,616	2,643	286,600	2,643
2016-12-06	2,650	2,660	2,600	2,615	183,100	2,615
2016-12-05	2,586	2,665	2,576	2,635	170,000	2,635
2016-12-02	2,667	2,693	2,602	2,614	334,600	2,614
2016-12-01	2,730	2,792	2,697	2,703	292,100	2,703
2016-11-30	2,630	2,729	2,628	2,709	323,800	2,709
2016-11-29	2,618	2,633	2,589	2,627	116,500	2,627
2016-11-28	2,556	2,634	2,553	2,625	164,900	2,625
2016-11-25	2,690	2,692	2,562	2,606	379,900	2,606
2016-11-24	2,724	2,736	2,626	2,701	387,600	2,701
2016-11-22	2,587	2,725	2,576	2,703	550,500	2,703
2016-11-21	2,537	2,560	2,512	2,537	206,600	2,537
2016-11-18	2,452	2,598	2,446	2,555	516,800	2,555
2016-11-17	2,440	2,442	2,378	2,399	203,200	2,399
2016-11-16	2,372	2,438	2,345	2,434	504,400	2,434
2016-11-15	2,299	2,370	2,254	2,363	416,900	2,363
2016-11-14	2,130	2,263	2,130	2,260	296,700	2,260
2016-11-11	2,188	2,202	2,116	2,143	263,400	2,143
2016-11-10	2,163	2,217	2,152	2,191	322,700	2,191
2016-11-09	2,145	2,170	2,037	2,077	410,300	2,077
2016-11-08	2,235	2,242	2,140	2,145	243,700	2,145
2016-11-07	2,183	2,242	2,170	2,235	341,800	2,235
2016-11-04	2,175	2,193	2,132	2,183	195,600	2,183
2016-11-02	2,172	2,220	2,136	2,183	501,200	2,183
2016-11-01	2,109	2,188	2,094	2,184	648,500	2,184
2016-10-31	1,965	2,148	1,960	2,109	1,085,500	2,109
2016-10-28	1,900	1,900	1,848	1,856	336,500	1,856
2016-10-27	1,923	1,923	1,865	1,873	139,400	1,873
2016-10-26	1,853	1,932	1,853	1,922	209,400	1,922
2016-10-25	1,862	1,869	1,834	1,862	123,200	1,862
2016-10-24	1,955	1,982	1,864	1,875	192,100	1,875
2016-10-21	1,910	1,959	1,867	1,945	338,700	1,945
2016-10-20	1,879	1,984	1,863	1,948	403,000	1,948
2016-10-19	1,887	1,905	1,874	1,879	123,600	1,879
2016-10-17	1,906	1,933	1,879	1,900	204,300	1,900
2016-10-13	1,972	1,993	1,935	1,955	176,800	1,955
2016-10-12	2,000	2,016	1,948	1,966	315,000	1,966
2016-10-11	2,099	2,102	2,033	2,053	274,300	2,053
2016-10-07	2,120	2,128	2,001	2,124	313,700	2,124
2016-10-06	2,148	2,203	2,112	2,135	309,300	2,135
2016-10-05	2,110	2,163	2,080	2,150	290,600	2,150
2016-10-04	2,100	2,124	2,081	2,111	222,100	2,111
2016-10-03	2,067	2,135	2,054	2,103	209,600	2,103
2016-09-30	2,051	2,077	2,033	2,066	130,400	2,066
2016-09-29	2,099	2,100	2,051	2,091	184,300	2,091
2016-09-28	2,040	2,102	2,001	2,085	192,200	2,085
2016-09-27	1,992	2,060	1,957	2,054	315,500	2,054
2016-09-26	2,142	2,150	2,043	2,046	363,400	2,046
2016-09-23	1,948	2,135	1,948	2,118	1,065,300	2,118
2016-09-21	1,850	1,920	1,824	1,908	228,800	1,908
2016-09-20	1,804	1,867	1,733	1,850	379,700	1,850
2016-09-16	1,855	1,868	1,827	1,835	232,700	1,835
2016-09-15	1,918	1,941	1,836	1,871	272,700	1,871
2016-09-14	1,880	1,948	1,876	1,917	576,600	1,917
2016-09-13	1,840	1,885	1,805	1,877	372,500	1,877
2016-09-12	1,839	1,920	1,826	1,833	423,700	1,833
2016-09-09	1,820	1,860	1,806	1,844	375,100	1,844
2016-09-08	1,787	1,848	1,764	1,843	814,000	1,843
2016-09-07	1,720	1,764	1,713	1,737	371,800	1,737
2016-09-06	1,652	1,712	1,646	1,706	371,300	1,706
2016-09-05	1,600	1,664	1,589	1,664	307,600	1,664
2016-09-02	1,580	1,595	1,562	1,573	165,000	1,573
2016-09-01	1,640	1,645	1,589	1,595	146,200	1,595
2016-08-31	1,631	1,651	1,619	1,636	248,900	1,636
2016-08-30	1,598	1,631	1,575	1,622	171,800	1,622
2016-08-29	1,600	1,612	1,587	1,598	115,100	1,598
2016-08-26	1,600	1,631	1,531	1,585	333,500	1,585
2016-08-25	1,558	1,600	1,544	1,588	382,100	1,588
2016-08-24	1,523	1,554	1,514	1,548	198,300	1,548
2016-08-23	1,540	1,545	1,508	1,510	112,600	1,510
2016-08-22	1,540	1,542	1,514	1,534	82,100	1,534
2016-08-19	1,513	1,550	1,508	1,529	174,400	1,529
2016-08-18	1,515	1,527	1,495	1,505	131,500	1,505
2016-08-17	1,512	1,544	1,487	1,510	163,500	1,510
2016-08-16	1,493	1,549	1,490	1,512	275,400	1,512
2016-08-15	1,481	1,492	1,455	1,484	116,000	1,484
2016-08-12	1,475	1,519	1,452	1,483	272,500	1,483
2016-08-10	1,530	1,545	1,468	1,478	306,500	1,478
2016-08-09	1,500	1,566	1,492	1,530	544,000	1,530
2016-08-08	1,450	1,509	1,442	1,499	594,100	1,499
2016-08-05	1,440	1,472	1,423	1,448	408,500	1,448
2016-08-04	1,409	1,452	1,406	1,443	530,500	1,443
2016-08-03	1,334	1,430	1,330	1,417	1,111,100	1,417
2016-08-02	1,217	1,341	1,215	1,334	834,500	1,334
2016-08-01	1,200	1,212	1,126	1,127	345,700	1,127
2016-07-29	1,270	1,271	1,202	1,253	174,500	1,253
2016-07-28	1,299	1,331	1,280	1,288	208,500	1,288
2016-07-27	1,218	1,306	1,218	1,295	248,100	1,295
2016-07-26	1,183	1,211	1,177	1,197	154,400	1,197
2016-07-25	1,268	1,269	1,181	1,197	239,900	1,197
2016-07-22	1,221	1,301	1,221	1,263	203,100	1,263
2016-07-21	1,284	1,300	1,220	1,240	216,800	1,240
2016-07-20	1,332	1,332	1,225	1,269	268,400	1,269
2016-07-19	1,282	1,380	1,282	1,359	339,300	1,359
2016-07-15	1,237	1,320	1,237	1,270	250,900	1,270
2016-07-14	1,220	1,242	1,193	1,237	96,800	1,237
2016-07-13	1,224	1,244	1,189	1,210	112,500	1,210
2016-07-12	1,162	1,180	1,149	1,166	80,600	1,166
2016-07-11	1,087	1,134	1,087	1,124	46,700	1,124
2016-07-08	1,098	1,108	1,067	1,069	50,500	1,069
2016-07-07	1,100	1,119	1,084	1,087	32,700	1,087
2016-07-06	1,140	1,140	1,092	1,110	50,700	1,110
2016-07-05	1,162	1,162	1,137	1,142	29,300	1,142
2016-07-04	1,160	1,161	1,148	1,159	40,200	1,159
2016-07-01	1,137	1,157	1,134	1,153	35,600	1,153
2016-06-30	1,148	1,158	1,122	1,128	69,300	1,128
2016-06-29	1,112	1,142	1,100	1,135	48,300	1,135
2016-06-28	1,070	1,096	1,043	1,090	62,000	1,090
2016-06-27	1,060	1,101	1,060	1,082	55,600	1,082
2016-06-24	1,190	1,203	1,037	1,059	143,500	1,059
2016-06-23	1,153	1,173	1,144	1,167	28,000	1,167
2016-06-22	1,160	1,169	1,141	1,153	48,300	1,153
2016-06-21	1,150	1,165	1,122	1,155	69,400	1,155
2016-06-20	1,148	1,162	1,127	1,158	153,900	1,158
2016-06-17	1,137	1,166	1,118	1,118	100,500	1,118
2016-06-16	1,161	1,178	1,123	1,125	78,600	1,125
2016-06-15	1,196	1,213	1,145	1,150	147,700	1,150
2016-06-14	1,200	1,230	1,185	1,199	77,400	1,199
2016-06-13	1,238	1,248	1,193	1,198	116,300	1,198
2016-06-10	1,282	1,282	1,241	1,253	95,400	1,253
2016-06-09	1,300	1,302	1,263	1,266	97,700	1,266
2016-06-08	1,294	1,308	1,291	1,308	43,300	1,308
2016-06-07	1,286	1,310	1,286	1,294	59,300	1,294
2016-06-06	1,309	1,319	1,281	1,292	88,900	1,292
2016-06-03	1,310	1,349	1,310	1,333	112,000	1,333
2016-06-02	1,331	1,340	1,307	1,313	84,600	1,313
2016-06-01	1,332	1,354	1,317	1,338	95,500	1,338
2016-05-31	1,335	1,355	1,321	1,345	107,900	1,345
2016-05-30	1,339	1,345	1,317	1,332	81,400	1,332
2016-05-27	1,266	1,340	1,241	1,339	354,400	1,339
2016-05-26	1,265	1,269	1,244	1,249	35,700	1,249
2016-05-25	1,219	1,275	1,218	1,265	123,500	1,265
2016-05-24	1,209	1,233	1,209	1,218	49,600	1,218
2016-05-23	1,200	1,218	1,184	1,214	56,300	1,214
2016-05-20	1,245	1,246	1,193	1,197	131,300	1,197
2016-05-19	1,251	1,286	1,248	1,258	102,400	1,258
2016-05-18	1,229	1,284	1,229	1,254	138,700	1,254
2016-05-17	1,210	1,240	1,192	1,240	101,900	1,240
2016-05-16	1,136	1,234	1,136	1,220	125,000	1,220
2016-05-13	1,191	1,198	1,155	1,163	68,900	1,163
2016-05-12	1,190	1,204	1,180	1,190	66,700	1,190
2016-05-11	1,189	1,219	1,189	1,199	92,600	1,199
2016-05-10	1,162	1,186	1,145	1,181	62,400	1,181
2016-05-09	1,132	1,164	1,128	1,158	62,600	1,158
2016-05-06	1,108	1,135	1,097	1,131	83,600	1,131
2016-05-02	1,103	1,108	1,087	1,093	82,700	1,093
2016-04-28	1,150	1,176	1,126	1,130	117,400	1,130
2016-04-27	1,147	1,148	1,132	1,137	101,000	1,137
2016-04-26	1,173	1,176	1,147	1,152	87,300	1,152
2016-04-25	1,212	1,217	1,170	1,174	91,500	1,174
2016-04-22	1,220	1,223	1,192	1,210	113,200	1,210
2016-04-21	1,219	1,238	1,212	1,223	151,100	1,223
2016-04-20	1,200	1,241	1,188	1,219	100,200	1,219
2016-04-19	1,177	1,199	1,160	1,188	109,800	1,188
2016-04-18	1,174	1,175	1,141	1,147	140,000	1,147
2016-04-15	1,226	1,249	1,205	1,205	102,500	1,205
2016-04-14	1,223	1,261	1,223	1,256	128,300	1,256
2016-04-13	1,214	1,224	1,197	1,211	100,900	1,211
2016-04-12	1,188	1,219	1,179	1,207	73,700	1,207
2016-04-11	1,178	1,199	1,165	1,193	75,100	1,193
2016-04-08	1,157	1,206	1,154	1,188	97,800	1,188
2016-04-07	1,189	1,207	1,169	1,171	64,500	1,171
2016-04-06	1,151	1,200	1,151	1,198	110,100	1,198
2016-04-05	1,203	1,217	1,158	1,164	102,900	1,164
2016-04-04	1,210	1,242	1,201	1,218	60,100	1,218
2016-04-01	1,265	1,265	1,211	1,213	106,800	1,213
2016-03-31	1,292	1,311	1,265	1,265	151,000	1,265
2016-03-30	1,285	1,298	1,279	1,292	137,200	1,292
2016-03-29	1,255	1,295	1,244	1,291	221,300	1,291
2016-03-28	1,320	1,332	1,298	1,318	235,200	1,318
2016-03-25	1,315	1,318	1,302	1,316	93,400	1,316
2016-03-24	1,315	1,327	1,304	1,309	149,800	1,309
2016-03-23	1,323	1,330	1,307	1,314	88,600	1,314
2016-03-22	1,336	1,345	1,319	1,340	171,700	1,340
2016-03-18	1,359	1,359	1,282	1,302	260,800	1,302
2016-03-17	1,354	1,373	1,338	1,353	206,400	1,353
2016-03-16	1,305	1,377	1,291	1,373	292,600	1,373
2016-03-15	1,275	1,365	1,272	1,333	434,200	1,333
2016-03-14	1,263	1,289	1,263	1,280	131,800	1,280
2016-03-11	1,230	1,275	1,229	1,264	265,400	1,264
2016-03-10	1,220	1,230	1,214	1,230	102,100	1,230
2016-03-09	1,200	1,214	1,186	1,200	138,700	1,200
2016-03-08	1,209	1,234	1,190	1,219	299,900	1,219
2016-03-07	1,190	1,212	1,181	1,191	131,200	1,191
2016-03-04	1,130	1,187	1,129	1,180	319,200	1,180
2016-03-03	1,113	1,140	1,111	1,121	167,000	1,121
2016-03-02	1,130	1,131	1,112	1,117	155,100	1,117
2016-03-01	1,090	1,118	1,090	1,103	105,300	1,103
2016-02-29	1,119	1,144	1,094	1,094	162,700	1,094
2016-02-26	1,095	1,131	1,094	1,113	191,400	1,113
2016-02-25	1,030	1,094	1,026	1,087	196,600	1,087
2016-02-24	1,033	1,039	1,010	1,034	185,200	1,034
2016-02-23	1,073	1,079	1,043	1,054	145,200	1,054
2016-02-22	1,026	1,069	1,008	1,063	155,000	1,063
2016-02-19	1,040	1,041	1,020	1,026	141,100	1,026
2016-02-18	1,030	1,074	1,023	1,056	314,700	1,056
2016-02-17	996	1,038	989	1,005	198,700	1,005
2016-02-16	971	1,029	970	986	413,600	986
2016-02-15	982	1,001	970	976	281,400	976
2016-02-12	952	982	951	956	385,900	956
2016-02-10	1,013	1,033	1,007	1,017	246,400	1,017
2016-02-09	1,050	1,050	1,004	1,011	312,200	1,011
2016-02-08	1,078	1,091	1,048	1,076	311,600	1,076
2016-02-05	1,080	1,110	1,079	1,104	341,200	1,104
2016-02-04	1,069	1,094	1,065	1,081	264,300	1,081
2016-02-03	1,088	1,088	1,050	1,068	320,300	1,068
2016-02-02	1,122	1,123	1,091	1,094	451,900	1,094
2016-02-01	1,069	1,177	1,027	1,152	941,300	1,152
2016-01-29	1,026	1,057	1,016	1,041	165,200	1,041
2016-01-28	1,026	1,044	1,022	1,028	129,800	1,028
2016-01-27	1,020	1,045	1,015	1,042	102,300	1,042
2016-01-26	1,016	1,022	1,001	1,003	96,300	1,003
2016-01-25	1,010	1,038	998	1,036	141,800	1,036
2016-01-22	960	997	960	993	165,100	993
2016-01-21	980	1,000	948	948	237,400	948
2016-01-20	1,009	1,013	986	986	230,700	986
2016-01-19	1,001	1,014	994	1,005	187,300	1,005
2016-01-18	992	1,007	991	1,003	179,500	1,003
2016-01-15	1,022	1,039	997	999	156,700	999
2016-01-14	1,013	1,024	999	1,014	162,000	1,014
2016-01-13	1,017	1,035	1,017	1,029	155,400	1,029
2016-01-12	1,013	1,015	995	995	263,600	995
2016-01-08	1,001	1,029	1,001	1,011	135,600	1,011
2016-01-07	1,017	1,026	1,003	1,006	163,500	1,006
2016-01-06	1,039	1,039	1,015	1,020	165,400	1,020
2016-01-05	1,047	1,068	1,042	1,043	178,100	1,043
2016-01-04	1,060	1,080	1,046	1,050	175,200	1,050

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 [2016年度]

6875 (株)メガチップスの時系列データ [2016年度]