6875 (株)メガチップスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,881	1,885	1,843	1,876	248,700	1,876
2019-12-27	1,898	1,916	1,880	1,900	133,500	1,900
2019-12-26	1,925	1,937	1,895	1,900	159,600	1,900
2019-12-25	1,940	1,941	1,903	1,918	149,500	1,918
2019-12-24	1,907	1,946	1,902	1,932	165,100	1,932
2019-12-23	1,930	1,945	1,892	1,913	197,100	1,913
2019-12-20	1,895	1,982	1,895	1,934	440,800	1,934
2019-12-19	1,925	1,962	1,894	1,935	326,100	1,935
2019-12-18	2,023	2,026	1,909	1,927	596,300	1,927
2019-12-17	2,037	2,062	2,004	2,034	401,300	2,034
2019-12-16	1,985	2,060	1,985	2,060	451,800	2,060
2019-12-13	2,160	2,207	1,939	1,984	1,252,300	1,984
2019-12-12	2,378	2,401	2,271	2,273	436,700	2,273
2019-12-11	2,385	2,417	2,355	2,375	156,900	2,375
2019-12-10	2,333	2,392	2,298	2,382	209,100	2,382
2019-12-09	2,472	2,491	2,382	2,389	197,700	2,389
2019-12-06	2,469	2,484	2,435	2,448	112,000	2,448
2019-12-05	2,430	2,468	2,412	2,468	138,600	2,468
2019-12-04	2,386	2,426	2,354	2,407	224,300	2,407
2019-12-03	2,403	2,434	2,386	2,421	207,400	2,421
2019-12-02	2,411	2,476	2,410	2,462	168,800	2,462
2019-11-29	2,399	2,438	2,392	2,422	142,300	2,422
2019-11-28	2,414	2,414	2,322	2,396	452,700	2,396
2019-11-27	2,455	2,483	2,444	2,445	186,300	2,445
2019-11-26	2,502	2,544	2,466	2,476	272,100	2,476
2019-11-25	2,381	2,479	2,380	2,452	300,700	2,452
2019-11-22	2,450	2,520	2,373	2,376	778,000	2,376
2019-11-21	2,405	2,465	2,399	2,453	342,200	2,453
2019-11-20	2,403	2,433	2,394	2,404	128,300	2,404
2019-11-19	2,451	2,451	2,370	2,411	236,800	2,411
2019-11-18	2,399	2,455	2,384	2,452	226,400	2,452
2019-11-15	2,307	2,410	2,307	2,373	244,500	2,373
2019-11-14	2,376	2,386	2,328	2,345	160,200	2,345
2019-11-13	2,312	2,360	2,299	2,357	242,000	2,357
2019-11-12	2,240	2,336	2,240	2,336	241,300	2,336
2019-11-11	2,297	2,300	2,251	2,273	189,300	2,273
2019-11-08	2,320	2,332	2,279	2,300	278,300	2,300
2019-11-07	2,250	2,316	2,209	2,316	271,500	2,316
2019-11-06	2,236	2,261	2,183	2,252	325,700	2,252
2019-11-05	2,134	2,339	2,090	2,250	915,700	2,250
2019-11-01	2,055	2,128	2,051	2,099	188,400	2,099
2019-10-31	2,106	2,141	2,013	2,070	345,700	2,070
2019-10-30	2,150	2,158	2,092	2,139	412,100	2,139
2019-10-29	2,127	2,187	2,086	2,157	471,800	2,157
2019-10-28	2,090	2,148	2,080	2,122	508,400	2,122
2019-10-25	2,047	2,091	1,988	2,066	918,800	2,066
2019-10-24	1,806	2,115	1,806	2,074	1,558,200	2,074
2019-10-23	1,780	1,782	1,722	1,772	174,200	1,772
2019-10-21	1,792	1,796	1,754	1,759	155,100	1,759
2019-10-18	1,788	1,824	1,787	1,803	131,800	1,803
2019-10-17	1,789	1,809	1,768	1,788	130,900	1,788
2019-10-16	1,794	1,820	1,774	1,791	165,700	1,791
2019-10-15	1,778	1,820	1,766	1,773	181,300	1,773
2019-10-11	1,764	1,770	1,726	1,752	131,800	1,752
2019-10-10	1,791	1,798	1,753	1,762	128,700	1,762
2019-10-09	1,785	1,808	1,768	1,790	195,900	1,790
2019-10-08	1,771	1,843	1,771	1,819	275,900	1,819
2019-10-07	1,782	1,800	1,750	1,758	87,500	1,758
2019-10-04	1,733	1,782	1,733	1,769	164,800	1,769
2019-10-03	1,764	1,777	1,707	1,712	248,900	1,712
2019-10-02	1,705	1,807	1,696	1,793	361,000	1,793
2019-10-01	1,669	1,727	1,669	1,722	182,400	1,722
2019-09-30	1,645	1,662	1,627	1,652	141,500	1,652
2019-09-27	1,682	1,682	1,638	1,652	169,200	1,652
2019-09-26	1,699	1,716	1,674	1,690	142,900	1,690
2019-09-25	1,693	1,693	1,653	1,676	179,800	1,676
2019-09-24	1,698	1,747	1,697	1,720	184,600	1,720
2019-09-20	1,713	1,739	1,695	1,702	246,900	1,702
2019-09-19	1,750	1,779	1,731	1,733	284,300	1,733
2019-09-18	1,762	1,767	1,742	1,750	168,900	1,750
2019-09-17	1,687	1,756	1,664	1,756	248,600	1,756
2019-09-13	1,733	1,734	1,677	1,693	242,400	1,693
2019-09-12	1,725	1,747	1,708	1,724	261,800	1,724
2019-09-11	1,622	1,705	1,622	1,704	417,100	1,704
2019-09-10	1,599	1,624	1,583	1,617	118,100	1,617
2019-09-09	1,620	1,627	1,593	1,599	115,000	1,599
2019-09-06	1,635	1,639	1,613	1,635	130,100	1,635
2019-09-05	1,612	1,644	1,605	1,633	270,900	1,633
2019-09-04	1,571	1,602	1,556	1,596	124,600	1,596
2019-09-03	1,580	1,610	1,576	1,582	92,300	1,582
2019-09-02	1,599	1,600	1,568	1,587	114,900	1,587
2019-08-30	1,548	1,603	1,548	1,600	221,800	1,600
2019-08-29	1,525	1,544	1,497	1,535	222,300	1,535
2019-08-28	1,500	1,530	1,485	1,490	168,600	1,490
2019-08-27	1,481	1,531	1,474	1,516	419,100	1,516
2019-08-26	1,503	1,505	1,451	1,451	324,700	1,451
2019-08-23	1,571	1,589	1,546	1,562	257,900	1,562
2019-08-22	1,624	1,632	1,543	1,569	328,100	1,569
2019-08-21	1,630	1,663	1,621	1,636	328,700	1,636
2019-08-20	1,606	1,640	1,605	1,640	281,900	1,640
2019-08-19	1,627	1,663	1,599	1,602	300,000	1,602
2019-08-16	1,598	1,634	1,598	1,610	288,000	1,610
2019-08-15	1,560	1,610	1,552	1,609	298,300	1,609
2019-08-14	1,601	1,641	1,594	1,607	411,200	1,607
2019-08-13	1,559	1,586	1,540	1,556	213,800	1,556
2019-08-09	1,590	1,615	1,570	1,596	217,600	1,596
2019-08-08	1,609	1,631	1,572	1,589	389,100	1,589
2019-08-07	1,562	1,641	1,560	1,627	413,800	1,627
2019-08-06	1,521	1,565	1,500	1,553	566,700	1,553
2019-08-05	1,626	1,648	1,594	1,641	385,000	1,641
2019-08-02	1,502	1,672	1,494	1,654	1,001,000	1,654
2019-08-01	1,603	1,661	1,600	1,649	306,500	1,649
2019-07-31	1,621	1,637	1,605	1,637	209,600	1,637
2019-07-30	1,639	1,657	1,624	1,638	269,900	1,638
2019-07-29	1,690	1,690	1,604	1,624	575,000	1,624
2019-07-26	1,642	1,700	1,618	1,700	696,800	1,700
2019-07-25	1,644	1,680	1,639	1,667	884,700	1,667
2019-07-24	1,555	1,620	1,555	1,618	960,800	1,618
2019-07-23	1,499	1,604	1,492	1,532	1,323,500	1,532
2019-07-22	1,436	1,459	1,415	1,456	194,400	1,456
2019-07-19	1,412	1,460	1,409	1,436	199,100	1,436
2019-07-18	1,439	1,450	1,399	1,399	241,200	1,399
2019-07-17	1,439	1,452	1,403	1,451	183,700	1,451
2019-07-16	1,438	1,488	1,434	1,445	336,300	1,445
2019-07-12	1,458	1,523	1,438	1,438	534,600	1,438
2019-07-11	1,456	1,462	1,432	1,444	158,500	1,444
2019-07-10	1,405	1,434	1,400	1,424	118,900	1,424
2019-07-09	1,431	1,446	1,410	1,413	134,500	1,413
2019-07-08	1,450	1,460	1,426	1,439	134,700	1,439
2019-07-05	1,435	1,467	1,427	1,455	243,500	1,455
2019-07-04	1,395	1,428	1,389	1,425	165,100	1,425
2019-07-03	1,428	1,428	1,382	1,389	237,200	1,389
2019-07-02	1,418	1,443	1,398	1,441	214,900	1,441
2019-07-01	1,398	1,441	1,393	1,410	312,200	1,410
2019-06-28	1,366	1,381	1,345	1,361	168,700	1,361
2019-06-27	1,338	1,375	1,325	1,366	264,600	1,366
2019-06-26	1,300	1,343	1,295	1,316	188,700	1,316
2019-06-25	1,313	1,327	1,303	1,316	123,200	1,316
2019-06-24	1,333	1,333	1,290	1,310	165,700	1,310
2019-06-21	1,307	1,333	1,280	1,315	851,400	1,315
2019-06-20	1,284	1,312	1,267	1,306	202,100	1,306
2019-06-19	1,258	1,309	1,258	1,284	295,700	1,284
2019-06-18	1,273	1,281	1,220	1,228	240,500	1,228
2019-06-17	1,236	1,297	1,221	1,279	349,200	1,279
2019-06-14	1,280	1,283	1,242	1,244	259,900	1,244
2019-06-13	1,280	1,292	1,260	1,283	199,500	1,283
2019-06-12	1,325	1,336	1,301	1,301	140,400	1,301
2019-06-11	1,289	1,333	1,279	1,322	240,900	1,322
2019-06-10	1,283	1,296	1,269	1,290	173,700	1,290
2019-06-07	1,238	1,273	1,228	1,253	314,700	1,253
2019-06-06	1,258	1,261	1,221	1,221	276,800	1,221
2019-06-05	1,250	1,289	1,243	1,264	371,800	1,264
2019-06-04	1,182	1,231	1,176	1,231	362,000	1,231
2019-06-03	1,212	1,227	1,166	1,177	328,800	1,177
2019-05-31	1,240	1,253	1,205	1,242	273,900	1,242
2019-05-30	1,200	1,238	1,195	1,231	339,000	1,231
2019-05-29	1,214	1,220	1,186	1,200	452,800	1,200
2019-05-28	1,201	1,244	1,201	1,244	345,300	1,244
2019-05-27	1,208	1,229	1,178	1,214	295,800	1,214
2019-05-24	1,203	1,224	1,173	1,220	431,100	1,220
2019-05-23	1,265	1,273	1,226	1,227	350,400	1,227
2019-05-22	1,286	1,299	1,250	1,264	352,400	1,264
2019-05-21	1,250	1,272	1,222	1,265	379,300	1,265
2019-05-20	1,289	1,319	1,261	1,264	319,100	1,264
2019-05-17	1,300	1,306	1,266	1,302	327,900	1,302
2019-05-16	1,318	1,334	1,278	1,301	330,100	1,301
2019-05-15	1,287	1,333	1,259	1,318	430,600	1,318
2019-05-14	1,270	1,306	1,246	1,283	589,400	1,283
2019-05-13	1,427	1,449	1,303	1,312	1,051,300	1,312
2019-05-10	1,475	1,510	1,460	1,483	567,400	1,483
2019-05-09	1,477	1,499	1,452	1,456	275,400	1,456
2019-05-08	1,482	1,522	1,475	1,487	401,000	1,487
2019-05-07	1,469	1,531	1,455	1,519	486,700	1,519
2019-04-26	1,458	1,493	1,451	1,488	330,400	1,488
2019-04-25	1,480	1,514	1,471	1,478	584,700	1,478
2019-04-24	1,462	1,479	1,440	1,468	559,100	1,468
2019-04-23	1,461	1,483	1,425	1,475	684,100	1,475
2019-04-22	1,474	1,527	1,438	1,472	1,349,900	1,472
2019-04-19	1,600	1,644	1,448	1,478	6,687,700	1,478
2019-04-18	1,498	1,537	1,372	1,408	5,256,600	1,408
2019-04-17	1,915	1,949	1,538	1,538	1,975,200	1,538
2019-04-16	1,927	1,942	1,893	1,938	123,300	1,938
2019-04-15	1,875	1,935	1,875	1,927	286,900	1,927
2019-04-12	1,797	1,849	1,793	1,828	163,000	1,828
2019-04-11	1,870	1,870	1,779	1,808	329,100	1,808
2019-04-10	1,911	1,913	1,863	1,892	313,300	1,892
2019-04-09	1,846	1,946	1,817	1,942	491,300	1,942
2019-04-08	1,861	1,878	1,844	1,856	169,700	1,856
2019-04-05	1,884	1,897	1,841	1,852	245,800	1,852
2019-04-04	1,848	1,898	1,836	1,867	404,600	1,867
2019-04-03	1,764	1,854	1,764	1,840	482,700	1,840
2019-04-02	1,755	1,812	1,724	1,734	528,400	1,734
2019-04-01	1,710	1,780	1,706	1,723	486,400	1,723
2019-03-29	1,638	1,702	1,620	1,699	363,500	1,699
2019-03-28	1,593	1,615	1,560	1,612	313,400	1,612
2019-03-27	1,601	1,638	1,566	1,610	312,700	1,610
2019-03-26	1,600	1,628	1,571	1,601	507,800	1,601
2019-03-25	1,640	1,653	1,584	1,596	554,900	1,596
2019-03-22	1,645	1,709	1,625	1,698	670,800	1,698
2019-03-20	1,627	1,702	1,627	1,646	804,700	1,646
2019-03-19	1,780	1,791	1,605	1,623	1,454,400	1,623
2019-03-18	1,823	1,825	1,760	1,794	423,800	1,794
2019-03-15	1,778	1,823	1,768	1,800	255,700	1,800
2019-03-14	1,823	1,836	1,778	1,782	155,100	1,782
2019-03-13	1,836	1,865	1,803	1,814	194,500	1,814
2019-03-12	1,837	1,848	1,801	1,830	272,100	1,830
2019-03-11	1,831	1,832	1,725	1,797	504,500	1,797
2019-03-08	1,901	1,902	1,810	1,818	530,100	1,818
2019-03-07	2,010	2,010	1,912	1,941	450,700	1,941
2019-03-06	2,067	2,068	2,002	2,033	250,800	2,033
2019-03-05	2,105	2,113	2,047	2,067	233,600	2,067
2019-03-04	2,064	2,135	2,055	2,133	287,700	2,133
2019-03-01	2,033	2,062	2,012	2,032	219,300	2,032
2019-02-28	2,078	2,081	2,021	2,022	259,000	2,022
2019-02-27	2,100	2,100	2,047	2,089	258,000	2,089
2019-02-26	2,102	2,108	2,044	2,104	300,700	2,104
2019-02-25	2,206	2,211	2,092	2,099	404,400	2,099
2019-02-22	2,171	2,213	2,133	2,213	273,200	2,213
2019-02-21	2,279	2,280	2,172	2,179	291,100	2,179
2019-02-20	2,285	2,291	2,225	2,264	207,200	2,264
2019-02-19	2,280	2,342	2,267	2,309	264,900	2,309
2019-02-18	2,210	2,313	2,201	2,281	410,000	2,281
2019-02-15	2,200	2,232	2,146	2,160	300,400	2,160
2019-02-14	2,110	2,222	2,095	2,181	513,200	2,181
2019-02-13	2,004	2,090	2,003	2,083	504,900	2,083
2019-02-12	1,971	2,070	1,951	2,020	400,500	2,020
2019-02-08	2,050	2,087	1,971	1,994	518,100	1,994
2019-02-07	2,051	2,102	2,036	2,095	512,200	2,095
2019-02-06	2,130	2,184	2,045	2,074	647,600	2,074
2019-02-05	2,192	2,192	2,100	2,107	555,500	2,107
2019-02-04	2,250	2,255	2,112	2,179	778,200	2,179
2019-02-01	2,531	2,550	2,312	2,312	525,300	2,312
2019-01-31	2,800	2,850	2,774	2,812	139,000	2,812
2019-01-30	2,800	2,810	2,754	2,754	151,900	2,754
2019-01-29	2,799	2,817	2,751	2,807	146,900	2,807
2019-01-28	2,844	2,866	2,786	2,823	101,000	2,823
2019-01-25	2,824	2,869	2,792	2,817	168,400	2,817
2019-01-24	2,685	2,833	2,671	2,817	156,800	2,817
2019-01-23	2,720	2,763	2,704	2,715	125,400	2,715
2019-01-22	2,778	2,816	2,731	2,776	143,600	2,776
2019-01-21	2,780	2,892	2,779	2,806	201,800	2,806
2019-01-18	2,738	2,756	2,677	2,744	145,300	2,744
2019-01-17	2,708	2,738	2,635	2,682	154,100	2,682
2019-01-16	2,687	2,720	2,594	2,711	270,600	2,711
2019-01-15	2,554	2,719	2,550	2,714	198,300	2,714
2019-01-11	2,574	2,680	2,573	2,580	196,400	2,580
2019-01-10	2,440	2,557	2,429	2,542	256,100	2,542
2019-01-09	2,430	2,467	2,398	2,425	135,300	2,425
2019-01-08	2,337	2,407	2,296	2,375	89,300	2,375
2019-01-07	2,399	2,419	2,296	2,302	110,400	2,302
2019-01-04	2,229	2,327	2,202	2,325	102,400	2,325

分割・併合履歴： [1999-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6875 (株)メガチップス の時系列データ [2019年度]

6875 (株)メガチップスの時系列データ [2019年度]