6875 (株)メガチップスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,298	2,379	2,292	2,329	97,900	2,329
2018-12-27	2,264	2,352	2,243	2,337	199,400	2,337
2018-12-26	2,043	2,151	2,038	2,103	195,800	2,103
2018-12-25	2,080	2,106	2,014	2,018	140,200	2,018
2018-12-21	2,290	2,295	2,155	2,164	247,700	2,164
2018-12-20	2,401	2,417	2,295	2,325	227,200	2,325
2018-12-19	2,487	2,487	2,413	2,436	126,400	2,436
2018-12-18	2,562	2,590	2,460	2,487	147,600	2,487
2018-12-17	2,579	2,620	2,505	2,606	115,500	2,606
2018-12-14	2,636	2,663	2,566	2,599	154,800	2,599
2018-12-13	2,750	2,756	2,642	2,665	138,500	2,665
2018-12-12	2,696	2,750	2,685	2,738	167,600	2,738
2018-12-11	2,650	2,721	2,640	2,657	128,100	2,657
2018-12-10	2,631	2,707	2,608	2,645	105,100	2,645
2018-12-07	2,738	2,755	2,656	2,685	121,400	2,685
2018-12-06	2,779	2,790	2,679	2,727	181,400	2,727
2018-12-05	2,704	2,799	2,679	2,776	190,000	2,776
2018-12-04	2,786	2,821	2,737	2,754	138,300	2,754
2018-12-03	2,750	2,823	2,721	2,809	238,800	2,809
2018-11-30	2,693	2,749	2,663	2,749	246,400	2,749
2018-11-29	2,600	2,705	2,571	2,705	370,600	2,705
2018-11-28	2,483	2,600	2,481	2,600	284,000	2,600
2018-11-27	2,325	2,494	2,325	2,478	285,600	2,478
2018-11-26	2,250	2,303	2,218	2,285	206,900	2,285
2018-11-22	2,175	2,195	2,140	2,180	80,200	2,180
2018-11-21	2,151	2,239	2,131	2,189	149,500	2,189
2018-11-20	2,349	2,395	2,193	2,199	308,400	2,199
2018-11-19	2,394	2,472	2,394	2,443	101,800	2,443
2018-11-16	2,518	2,546	2,387	2,387	183,000	2,387
2018-11-15	2,478	2,525	2,461	2,521	101,000	2,521
2018-11-14	2,520	2,568	2,468	2,483	88,800	2,483
2018-11-13	2,449	2,514	2,397	2,497	126,400	2,497
2018-11-12	2,473	2,554	2,452	2,497	115,300	2,497
2018-11-09	2,536	2,614	2,461	2,512	191,700	2,512
2018-11-08	2,517	2,677	2,517	2,575	274,300	2,575
2018-11-07	2,355	2,487	2,355	2,452	300,000	2,452
2018-11-06	2,385	2,455	2,306	2,341	272,400	2,341
2018-11-05	2,275	2,386	2,173	2,384	349,700	2,384
2018-11-02	2,180	2,251	2,180	2,235	271,100	2,235
2018-11-01	2,151	2,230	2,105	2,176	171,100	2,176
2018-10-31	2,113	2,172	2,092	2,168	202,000	2,168
2018-10-30	1,909	2,070	1,909	2,063	219,400	2,063
2018-10-29	1,925	1,986	1,906	1,909	125,300	1,909
2018-10-26	2,059	2,068	1,927	1,934	178,300	1,934
2018-10-25	2,061	2,072	1,987	2,011	179,400	2,011
2018-10-24	2,150	2,185	2,111	2,139	121,600	2,139
2018-10-23	2,170	2,223	2,146	2,146	122,000	2,146
2018-10-22	2,153	2,222	2,129	2,190	88,700	2,190
2018-10-19	2,125	2,205	2,105	2,199	149,800	2,199
2018-10-18	2,138	2,251	2,128	2,172	291,600	2,172
2018-10-17	2,063	2,124	2,059	2,124	171,300	2,124
2018-10-16	2,063	2,069	2,006	2,023	258,300	2,023
2018-10-15	2,076	2,134	2,051	2,113	138,100	2,113
2018-10-12	2,050	2,141	2,022	2,075	215,300	2,075
2018-10-11	2,000	2,063	2,000	2,049	226,500	2,049
2018-10-10	2,128	2,176	2,066	2,096	228,200	2,096
2018-10-09	2,219	2,219	2,109	2,124	264,200	2,124
2018-10-05	2,350	2,350	2,248	2,251	221,300	2,251
2018-10-04	2,377	2,411	2,302	2,385	190,300	2,385
2018-10-03	2,336	2,389	2,291	2,362	205,000	2,362
2018-10-02	2,432	2,446	2,302	2,334	308,600	2,334
2018-10-01	2,439	2,508	2,417	2,425	244,400	2,425
2018-09-28	2,416	2,488	2,372	2,390	218,200	2,390
2018-09-27	2,497	2,509	2,384	2,384	357,400	2,384
2018-09-26	2,551	2,619	2,496	2,526	427,200	2,526
2018-09-25	2,349	2,544	2,341	2,515	462,400	2,515
2018-09-21	2,267	2,304	2,242	2,304	188,100	2,304
2018-09-20	2,234	2,261	2,181	2,253	203,200	2,253
2018-09-19	2,240	2,276	2,209	2,233	221,400	2,233
2018-09-18	2,270	2,270	2,180	2,212	254,500	2,212
2018-09-14	2,316	2,316	2,273	2,303	182,300	2,303
2018-09-13	2,250	2,332	2,228	2,310	238,200	2,310
2018-09-12	2,305	2,316	2,200	2,236	222,700	2,236
2018-09-11	2,297	2,349	2,232	2,341	213,600	2,341
2018-09-10	2,215	2,326	2,198	2,308	301,400	2,308
2018-09-07	2,219	2,231	2,167	2,215	320,500	2,215
2018-09-06	2,152	2,215	2,113	2,192	246,400	2,192
2018-09-05	2,124	2,211	2,118	2,185	210,300	2,185
2018-09-04	2,128	2,168	2,117	2,126	156,000	2,126
2018-09-03	2,150	2,195	2,123	2,138	201,000	2,138
2018-08-31	2,180	2,193	2,120	2,122	333,200	2,122
2018-08-30	2,235	2,256	2,184	2,206	197,100	2,206
2018-08-29	2,153	2,219	2,153	2,196	162,600	2,196
2018-08-28	2,221	2,222	2,135	2,179	360,200	2,179
2018-08-27	2,100	2,210	2,055	2,203	364,000	2,203
2018-08-24	2,119	2,148	2,067	2,096	307,000	2,096
2018-08-23	2,018	2,174	2,010	2,119	707,500	2,119
2018-08-22	1,956	2,029	1,916	1,990	553,300	1,990
2018-08-21	1,853	1,897	1,831	1,876	184,900	1,876
2018-08-20	1,940	1,940	1,853	1,853	248,100	1,853
2018-08-17	1,901	1,978	1,901	1,960	215,700	1,960
2018-08-16	1,900	1,916	1,856	1,899	225,800	1,899
2018-08-15	1,957	1,960	1,917	1,929	193,700	1,929
2018-08-14	1,950	1,995	1,950	1,981	168,500	1,981
2018-08-13	2,020	2,025	1,945	1,950	344,000	1,950
2018-08-10	2,057	2,164	2,057	2,096	517,100	2,096
2018-08-09	1,967	2,066	1,967	2,066	368,000	2,066
2018-08-08	2,000	2,000	1,946	1,961	479,600	1,961
2018-08-07	2,079	2,159	2,001	2,014	818,900	2,014
2018-08-06	2,147	2,150	1,992	2,014	913,800	2,014
2018-08-03	2,284	2,300	2,184	2,184	1,091,900	2,184
2018-08-02	2,647	2,736	2,631	2,684	328,600	2,684
2018-08-01	2,590	2,680	2,587	2,651	325,900	2,651
2018-07-31	2,570	2,604	2,532	2,548	232,300	2,548
2018-07-30	2,582	2,619	2,560	2,583	233,800	2,583
2018-07-27	2,635	2,686	2,562	2,569	283,100	2,569
2018-07-26	2,599	2,635	2,544	2,612	319,400	2,612
2018-07-25	2,596	2,617	2,538	2,569	319,700	2,569
2018-07-24	2,583	2,618	2,525	2,593	287,600	2,593
2018-07-23	2,535	2,620	2,535	2,577	291,400	2,577
2018-07-20	2,657	2,675	2,534	2,543	405,300	2,543
2018-07-19	2,786	2,830	2,691	2,700	264,500	2,700
2018-07-18	2,799	2,843	2,757	2,775	99,200	2,775
2018-07-17	2,757	2,799	2,738	2,761	81,400	2,761
2018-07-13	2,717	2,783	2,717	2,757	143,000	2,757
2018-07-12	2,759	2,768	2,691	2,720	169,200	2,720
2018-07-11	2,840	2,863	2,768	2,779	118,300	2,779
2018-07-10	2,768	2,835	2,728	2,803	205,400	2,803
2018-07-09	2,770	2,794	2,716	2,764	197,800	2,764
2018-07-06	2,821	2,864	2,774	2,820	212,300	2,820
2018-07-05	2,860	2,970	2,800	2,817	181,400	2,817
2018-07-04	2,891	2,911	2,844	2,868	112,200	2,868
2018-07-03	2,882	2,948	2,873	2,914	83,000	2,914
2018-07-02	2,951	3,040	2,875	2,878	166,700	2,878
2018-06-29	2,947	2,990	2,891	2,956	179,400	2,956
2018-06-28	2,917	2,958	2,862	2,909	167,300	2,909
2018-06-27	2,871	2,989	2,871	2,956	117,300	2,956
2018-06-26	2,904	2,937	2,849	2,888	205,600	2,888
2018-06-25	3,155	3,155	2,927	2,935	172,100	2,935
2018-06-22	3,040	3,140	3,010	3,085	267,400	3,085
2018-06-21	3,005	3,050	2,983	3,000	125,400	3,000
2018-06-20	2,917	3,075	2,909	3,050	216,800	3,050
2018-06-19	2,819	2,909	2,813	2,900	126,800	2,900
2018-06-18	2,977	3,005	2,802	2,833	261,600	2,833
2018-06-15	2,974	3,025	2,936	2,977	1,285,500	2,977
2018-06-14	2,996	3,055	2,967	3,000	521,500	3,000
2018-06-13	3,195	3,215	3,000	3,015	379,500	3,015
2018-06-12	3,155	3,250	3,140	3,210	325,500	3,210
2018-06-11	3,090	3,150	3,070	3,140	134,200	3,140
2018-06-08	3,020	3,105	3,010	3,095	168,800	3,095
2018-06-07	3,040	3,060	2,941	3,050	418,200	3,050
2018-06-06	3,295	3,310	3,065	3,070	415,400	3,070
2018-06-05	3,320	3,405	3,260	3,295	301,200	3,295
2018-06-04	3,280	3,325	3,245	3,280	212,900	3,280
2018-06-01	3,195	3,270	3,175	3,240	236,000	3,240
2018-05-31	3,200	3,240	3,135	3,170	209,800	3,170
2018-05-30	3,010	3,245	2,970	3,230	518,500	3,230
2018-05-29	3,135	3,145	3,035	3,050	197,100	3,050
2018-05-28	3,160	3,180	3,135	3,155	73,200	3,155
2018-05-25	3,140	3,205	3,130	3,165	99,300	3,165
2018-05-24	3,140	3,195	3,120	3,155	150,000	3,155
2018-05-23	3,150	3,190	3,110	3,140	204,500	3,140
2018-05-22	3,255	3,260	3,120	3,130	459,500	3,130
2018-05-21	3,340	3,340	3,290	3,295	223,700	3,295
2018-05-18	3,310	3,440	3,310	3,385	273,500	3,385
2018-05-17	3,350	3,370	3,300	3,325	185,200	3,325
2018-05-16	3,325	3,325	3,285	3,305	186,900	3,305
2018-05-15	3,350	3,380	3,140	3,340	626,600	3,340
2018-05-14	3,525	3,530	3,400	3,490	335,900	3,490
2018-05-11	3,280	3,715	3,230	3,590	885,700	3,590
2018-05-10	3,630	3,700	3,555	3,555	274,900	3,555
2018-05-09	3,680	3,720	3,575	3,580	213,800	3,580
2018-05-08	3,650	3,725	3,630	3,700	210,700	3,700
2018-05-07	3,670	3,735	3,610	3,620	149,500	3,620
2018-05-02	3,615	3,655	3,610	3,630	159,100	3,630
2018-05-01	3,535	3,595	3,525	3,580	83,400	3,580
2018-04-27	3,600	3,650	3,510	3,535	177,900	3,535
2018-04-26	3,540	3,635	3,540	3,580	238,100	3,580
2018-04-25	3,560	3,580	3,490	3,565	203,900	3,565
2018-04-24	3,585	3,600	3,555	3,575	131,600	3,575
2018-04-23	3,590	3,615	3,525	3,590	135,900	3,590
2018-04-20	3,560	3,605	3,515	3,590	110,100	3,590
2018-04-19	3,560	3,615	3,525	3,590	105,800	3,590
2018-04-18	3,525	3,570	3,480	3,540	108,300	3,540
2018-04-17	3,585	3,620	3,490	3,505	151,000	3,505
2018-04-16	3,530	3,585	3,500	3,580	154,500	3,580
2018-04-13	3,425	3,520	3,415	3,505	125,600	3,505
2018-04-12	3,440	3,445	3,375	3,395	98,700	3,395
2018-04-11	3,430	3,510	3,420	3,445	173,100	3,445
2018-04-10	3,410	3,425	3,335	3,410	181,200	3,410
2018-04-09	3,425	3,435	3,330	3,410	267,400	3,410
2018-04-06	3,545	3,590	3,435	3,475	342,700	3,475
2018-04-05	3,645	3,695	3,530	3,565	260,700	3,565
2018-04-04	3,735	3,770	3,620	3,635	203,200	3,635
2018-04-03	3,690	3,720	3,645	3,680	187,000	3,680
2018-03-30	3,735	3,855	3,725	3,830	349,400	3,830
2018-03-29	3,630	3,685	3,600	3,670	209,500	3,670
2018-03-28	3,485	3,585	3,465	3,585	144,000	3,585
2018-03-27	3,600	3,615	3,545	3,565	256,200	3,565
2018-03-26	3,470	3,550	3,425	3,540	249,700	3,540
2018-03-23	3,740	3,795	3,545	3,580	492,300	3,580
2018-03-22	3,775	4,125	3,775	3,905	527,700	3,905
2018-03-20	3,615	3,715	3,605	3,705	112,400	3,705
2018-03-19	3,720	3,720	3,630	3,685	119,200	3,685
2018-03-16	3,795	3,805	3,750	3,760	90,700	3,760
2018-03-15	3,725	3,805	3,720	3,795	88,100	3,795
2018-03-14	3,750	3,775	3,705	3,755	115,600	3,755
2018-03-13	3,825	3,830	3,740	3,805	98,200	3,805
2018-03-12	3,785	3,860	3,755	3,805	166,900	3,805
2018-03-09	3,780	3,790	3,655	3,715	204,400	3,715
2018-03-08	3,745	3,845	3,725	3,775	303,400	3,775
2018-03-07	3,650	3,755	3,635	3,725	252,700	3,725
2018-03-06	3,490	3,730	3,490	3,700	334,200	3,700
2018-03-05	3,630	3,655	3,415	3,440	235,900	3,440
2018-03-02	3,530	3,605	3,510	3,585	178,800	3,585
2018-03-01	3,690	3,745	3,575	3,610	255,500	3,610
2018-02-28	3,750	3,800	3,685	3,685	218,800	3,685
2018-02-27	3,740	3,815	3,700	3,785	198,300	3,785
2018-02-26	3,745	3,750	3,645	3,695	198,000	3,695
2018-02-23	3,695	3,705	3,620	3,685	210,100	3,685
2018-02-22	3,720	3,785	3,700	3,735	259,900	3,735
2018-02-21	3,705	3,795	3,685	3,760	256,500	3,760
2018-02-20	3,600	3,700	3,550	3,700	201,000	3,700
2018-02-19	3,605	3,620	3,555	3,620	160,800	3,620
2018-02-16	3,605	3,665	3,540	3,590	238,700	3,590
2018-02-15	3,440	3,600	3,430	3,575	296,000	3,575
2018-02-14	3,485	3,495	3,345	3,370	219,800	3,370
2018-02-13	3,515	3,585	3,450	3,465	294,600	3,465
2018-02-09	3,350	3,425	3,315	3,425	271,000	3,425
2018-02-08	3,530	3,630	3,455	3,475	298,000	3,475
2018-02-07	3,745	3,745	3,530	3,530	410,200	3,530
2018-02-06	3,555	3,565	3,345	3,500	578,800	3,500
2018-02-05	3,635	3,755	3,590	3,715	511,400	3,715
2018-02-02	3,775	3,830	3,675	3,705	1,017,600	3,705
2018-02-01	4,205	4,240	3,915	3,970	755,700	3,970
2018-01-31	4,085	4,185	4,065	4,145	431,800	4,145
2018-01-30	4,015	4,095	3,985	4,085	371,000	4,085
2018-01-29	3,925	4,055	3,925	4,020	356,700	4,020
2018-01-26	3,870	3,935	3,855	3,885	304,100	3,885
2018-01-25	3,860	3,960	3,830	3,885	390,600	3,885
2018-01-24	3,915	4,220	3,765	3,830	1,086,700	3,830
2018-01-23	3,850	3,860	3,775	3,850	309,900	3,850
2018-01-22	3,745	3,880	3,745	3,850	761,700	3,850
2018-01-19	3,685	3,735	3,665	3,695	226,400	3,695
2018-01-18	3,640	3,740	3,640	3,670	416,100	3,670
2018-01-17	3,555	3,620	3,540	3,600	256,100	3,600
2018-01-16	3,520	3,550	3,495	3,540	143,000	3,540
2018-01-15	3,550	3,565	3,510	3,560	164,700	3,560
2018-01-12	3,455	3,560	3,455	3,560	198,100	3,560
2018-01-11	3,490	3,495	3,425	3,450	211,400	3,450
2018-01-10	3,540	3,570	3,510	3,525	165,800	3,525
2018-01-09	3,540	3,555	3,510	3,535	164,600	3,535
2018-01-05	3,530	3,560	3,500	3,535	275,000	3,535
2018-01-04	3,415	3,530	3,415	3,485	327,400	3,485

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 [2018年度]

6875 (株)メガチップスの時系列データ [2018年度]