6875 (株)メガチップスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,876	2,876	2,803	2,815	92,100	2,815
2020-12-29	2,846	2,883	2,832	2,863	82,800	2,863
2020-12-28	2,906	2,911	2,831	2,846	77,700	2,846
2020-12-25	2,888	2,920	2,873	2,889	55,000	2,889
2020-12-24	2,853	2,903	2,843	2,878	67,400	2,878
2020-12-23	2,893	2,898	2,814	2,853	96,200	2,853
2020-12-22	2,900	2,929	2,827	2,843	103,800	2,843
2020-12-21	2,949	2,971	2,914	2,935	91,000	2,935
2020-12-18	2,945	3,010	2,937	2,949	227,300	2,949
2020-12-17	3,000	3,050	2,983	3,015	80,000	3,015
2020-12-16	3,130	3,130	3,015	3,025	90,200	3,025
2020-12-15	3,105	3,130	3,055	3,070	102,300	3,070
2020-12-14	3,110	3,160	3,075	3,095	109,900	3,095
2020-12-11	3,020	3,100	3,010	3,090	95,200	3,090
2020-12-10	3,070	3,070	2,990	3,005	131,300	3,005
2020-12-09	3,095	3,145	3,090	3,140	146,600	3,140
2020-12-08	2,930	3,080	2,895	3,075	194,800	3,075
2020-12-07	2,970	3,020	2,900	2,927	192,700	2,927
2020-12-04	2,900	2,904	2,820	2,898	111,900	2,898
2020-12-03	3,050	3,050	2,893	2,919	303,200	2,919
2020-12-02	2,995	3,070	2,919	3,045	274,000	3,045
2020-12-01	2,885	2,972	2,875	2,969	239,100	2,969
2020-11-30	2,801	2,882	2,799	2,857	188,200	2,857
2020-11-27	2,770	2,798	2,715	2,783	88,300	2,783
2020-11-26	2,718	2,758	2,707	2,735	69,000	2,735
2020-11-25	2,749	2,765	2,696	2,705	107,700	2,705
2020-11-24	2,713	2,758	2,713	2,728	104,100	2,728
2020-11-20	2,636	2,652	2,570	2,652	233,600	2,652
2020-11-19	2,695	2,719	2,657	2,698	227,600	2,698
2020-11-18	2,705	2,771	2,697	2,745	198,300	2,745
2020-11-17	2,750	2,765	2,686	2,728	149,600	2,728
2020-11-16	2,680	2,771	2,673	2,754	146,500	2,754
2020-11-13	2,678	2,695	2,647	2,668	135,500	2,668
2020-11-12	2,693	2,720	2,641	2,661	174,600	2,661
2020-11-11	2,776	2,778	2,644	2,652	232,000	2,652
2020-11-10	2,875	2,880	2,721	2,731	197,300	2,731
2020-11-09	2,878	2,915	2,831	2,879	165,900	2,879
2020-11-06	2,864	2,910	2,805	2,823	187,100	2,823
2020-11-05	2,768	2,882	2,765	2,840	244,500	2,840
2020-11-04	2,751	2,792	2,713	2,765	217,500	2,765
2020-11-02	2,891	2,930	2,621	2,725	424,100	2,725
2020-10-30	2,899	2,905	2,771	2,774	220,900	2,774
2020-10-29	2,870	2,892	2,833	2,891	87,800	2,891
2020-10-28	2,885	2,923	2,846	2,909	113,900	2,909
2020-10-27	2,848	2,931	2,810	2,926	120,300	2,926
2020-10-26	2,923	2,955	2,870	2,886	94,300	2,886
2020-10-23	2,958	2,958	2,858	2,893	186,500	2,893
2020-10-22	2,986	2,986	2,925	2,953	146,800	2,953
2020-10-21	3,025	3,045	2,983	2,991	76,100	2,991
2020-10-20	3,040	3,095	3,015	3,025	91,700	3,025
2020-10-19	3,025	3,045	2,973	3,040	112,900	3,040
2020-10-16	3,000	3,030	2,970	3,030	118,100	3,030
2020-10-15	3,015	3,020	2,966	3,000	114,700	3,000
2020-10-14	3,015	3,060	2,998	3,025	92,200	3,025
2020-10-13	3,135	3,160	3,000	3,015	191,500	3,015
2020-10-12	3,060	3,135	3,015	3,065	203,400	3,065
2020-10-09	2,959	3,060	2,950	3,040	210,300	3,040
2020-10-08	2,896	2,980	2,896	2,942	201,700	2,942
2020-10-07	2,824	2,872	2,792	2,868	111,800	2,868
2020-10-06	2,915	2,915	2,821	2,827	127,100	2,827
2020-10-05	2,860	2,961	2,860	2,905	211,300	2,905
2020-10-02	2,918	2,924	2,836	2,842	167,300	2,842
2020-09-30	2,957	2,980	2,865	2,870	275,600	2,870
2020-09-29	2,800	2,918	2,784	2,893	250,500	2,893
2020-09-28	2,741	2,797	2,695	2,797	207,600	2,797
2020-09-25	2,773	2,774	2,720	2,734	181,000	2,734
2020-09-24	2,750	2,770	2,683	2,683	206,500	2,683
2020-09-23	2,716	2,780	2,682	2,741	392,200	2,741
2020-09-18	2,614	2,650	2,602	2,644	274,200	2,644
2020-09-17	2,607	2,660	2,549	2,583	354,200	2,583
2020-09-16	2,578	2,647	2,573	2,627	294,000	2,627
2020-09-15	2,550	2,595	2,514	2,564	250,800	2,564
2020-09-14	2,461	2,545	2,461	2,530	280,900	2,530
2020-09-11	2,392	2,435	2,342	2,431	311,800	2,431
2020-09-10	2,332	2,402	2,332	2,342	309,400	2,342
2020-09-09	2,167	2,317	2,166	2,317	330,100	2,317
2020-09-08	2,161	2,205	2,157	2,204	114,400	2,204
2020-09-07	2,162	2,211	2,151	2,163	182,300	2,163
2020-09-04	2,214	2,233	2,175	2,190	242,900	2,190
2020-09-03	2,234	2,294	2,234	2,267	283,200	2,267
2020-09-02	2,154	2,233	2,154	2,231	182,300	2,231
2020-09-01	2,100	2,164	2,098	2,149	113,400	2,149
2020-08-31	2,140	2,163	2,101	2,112	99,300	2,112
2020-08-28	2,184	2,185	2,070	2,094	171,900	2,094
2020-08-27	2,150	2,202	2,135	2,189	173,200	2,189
2020-08-26	2,084	2,177	2,084	2,164	210,200	2,164
2020-08-25	2,093	2,130	2,081	2,090	118,100	2,090
2020-08-24	2,066	2,097	2,039	2,097	73,800	2,097
2020-08-21	2,119	2,141	2,072	2,072	104,500	2,072
2020-08-20	2,131	2,142	2,083	2,098	148,600	2,098
2020-08-19	2,171	2,172	2,140	2,140	125,500	2,140
2020-08-18	2,161	2,193	2,124	2,192	168,500	2,192
2020-08-17	2,220	2,228	2,172	2,173	142,800	2,173
2020-08-14	2,249	2,285	2,213	2,238	301,000	2,238
2020-08-13	2,132	2,203	2,113	2,170	285,600	2,170
2020-08-12	2,082	2,106	2,061	2,103	189,500	2,103
2020-08-11	2,040	2,087	2,031	2,082	121,100	2,082
2020-08-07	2,150	2,156	2,035	2,058	275,500	2,058
2020-08-06	2,049	2,124	2,041	2,100	259,900	2,100
2020-08-05	2,017	2,061	1,985	2,027	277,500	2,027
2020-08-04	1,891	2,041	1,891	1,987	308,300	1,987
2020-08-03	1,924	1,929	1,810	1,912	341,800	1,912
2020-07-31	2,064	2,077	1,988	2,014	211,100	2,014
2020-07-30	2,107	2,135	2,064	2,077	146,700	2,077
2020-07-29	2,151	2,176	2,083	2,107	183,700	2,107
2020-07-28	2,125	2,223	2,114	2,163	261,000	2,163
2020-07-27	2,100	2,128	2,069	2,124	191,800	2,124
2020-07-22	2,138	2,166	2,125	2,136	209,800	2,136
2020-07-21	2,145	2,193	2,128	2,168	256,300	2,168
2020-07-20	2,091	2,135	2,072	2,127	200,900	2,127
2020-07-17	2,100	2,159	2,061	2,074	239,600	2,074
2020-07-16	2,136	2,154	2,104	2,116	188,300	2,116
2020-07-15	2,114	2,162	2,086	2,148	313,400	2,148
2020-07-14	2,065	2,112	2,030	2,095	329,500	2,095
2020-07-13	2,074	2,125	2,020	2,110	262,700	2,110
2020-07-10	2,100	2,143	2,039	2,047	331,200	2,047
2020-07-09	2,010	2,110	1,974	2,073	545,000	2,073
2020-07-08	2,124	2,124	1,989	1,998	805,800	1,998
2020-07-07	2,095	2,150	2,067	2,094	273,700	2,094
2020-07-06	2,046	2,110	2,038	2,090	197,900	2,090
2020-07-03	2,015	2,068	1,992	2,050	163,300	2,050
2020-07-02	2,090	2,097	1,995	2,013	321,800	2,013
2020-07-01	2,099	2,152	2,052	2,065	252,900	2,065
2020-06-30	2,170	2,176	2,076	2,086	244,200	2,086
2020-06-29	2,188	2,233	2,087	2,106	325,800	2,106
2020-06-26	2,185	2,203	2,159	2,190	278,800	2,190
2020-06-25	2,190	2,241	2,184	2,205	218,700	2,205
2020-06-24	2,267	2,303	2,216	2,236	346,300	2,236
2020-06-23	2,287	2,295	2,181	2,258	630,300	2,258
2020-06-22	2,209	2,320	2,207	2,311	640,200	2,311
2020-06-19	2,062	2,275	2,055	2,175	1,942,800	2,175
2020-06-18	2,066	2,096	2,013	2,039	351,400	2,039
2020-06-17	2,039	2,112	2,037	2,066	285,300	2,066
2020-06-16	2,130	2,168	2,028	2,036	386,500	2,036
2020-06-15	2,077	2,177	2,068	2,071	455,700	2,071
2020-06-12	1,942	2,076	1,931	2,065	526,800	2,065
2020-06-11	2,112	2,147	2,046	2,069	437,700	2,069
2020-06-10	1,970	2,076	1,954	2,067	412,700	2,067
2020-06-09	1,944	1,975	1,901	1,972	466,100	1,972
2020-06-08	2,040	2,046	1,938	1,945	382,900	1,945
2020-06-05	2,054	2,079	2,016	2,041	280,700	2,041
2020-06-04	2,097	2,128	2,055	2,069	385,700	2,069
2020-06-03	2,023	2,088	2,000	2,063	613,100	2,063
2020-06-02	1,985	2,003	1,943	1,978	194,100	1,978
2020-06-01	1,951	2,022	1,951	1,982	314,000	1,982
2020-05-29	1,891	1,948	1,889	1,917	247,500	1,917
2020-05-28	1,892	1,922	1,848	1,918	286,200	1,918
2020-05-27	1,870	1,910	1,851	1,910	215,500	1,910
2020-05-26	1,928	1,951	1,871	1,877	302,100	1,877
2020-05-25	1,938	1,962	1,898	1,923	237,100	1,923
2020-05-22	1,905	1,933	1,893	1,910	180,300	1,910
2020-05-21	1,894	1,942	1,882	1,921	319,400	1,921
2020-05-20	1,885	1,943	1,882	1,892	321,100	1,892
2020-05-19	1,854	1,885	1,803	1,885	359,500	1,885
2020-05-18	1,807	1,907	1,784	1,818	474,600	1,818
2020-05-15	1,862	1,889	1,803	1,803	853,800	1,803
2020-05-14	1,852	1,924	1,771	1,863	1,721,400	1,863
2020-05-13	1,598	1,608	1,574	1,579	145,600	1,579
2020-05-12	1,615	1,669	1,562	1,618	225,500	1,618
2020-05-11	1,602	1,609	1,576	1,593	177,700	1,593
2020-05-08	1,580	1,607	1,545	1,580	188,600	1,580
2020-05-07	1,580	1,584	1,544	1,553	87,300	1,553
2020-05-01	1,610	1,612	1,554	1,561	111,100	1,561
2020-04-30	1,649	1,668	1,626	1,634	135,000	1,634
2020-04-28	1,600	1,605	1,556	1,602	119,600	1,602
2020-04-27	1,571	1,595	1,565	1,593	135,300	1,593
2020-04-24	1,601	1,601	1,528	1,535	152,900	1,535
2020-04-23	1,566	1,627	1,541	1,624	265,800	1,624
2020-04-22	1,517	1,535	1,474	1,528	147,400	1,528
2020-04-21	1,577	1,577	1,516	1,516	150,200	1,516
2020-04-20	1,511	1,595	1,502	1,591	325,300	1,591
2020-04-17	1,615	1,646	1,580	1,591	133,000	1,591
2020-04-16	1,585	1,613	1,565	1,609	95,500	1,609
2020-04-15	1,581	1,605	1,550	1,588	180,700	1,588
2020-04-14	1,534	1,583	1,530	1,572	118,300	1,572
2020-04-13	1,517	1,546	1,482	1,536	108,100	1,536
2020-04-10	1,508	1,532	1,466	1,513	102,400	1,513
2020-04-09	1,521	1,548	1,500	1,516	236,400	1,516
2020-04-08	1,540	1,584	1,512	1,561	229,400	1,561
2020-04-07	1,500	1,552	1,473	1,540	185,000	1,540
2020-04-06	1,354	1,478	1,323	1,467	128,400	1,467
2020-04-03	1,440	1,462	1,370	1,384	112,800	1,384
2020-04-02	1,472	1,532	1,437	1,445	177,600	1,445
2020-04-01	1,548	1,591	1,503	1,512	200,200	1,512
2020-03-31	1,552	1,606	1,536	1,555	179,400	1,555
2020-03-30	1,498	1,559	1,484	1,554	220,500	1,554
2020-03-27	1,628	1,637	1,505	1,549	385,000	1,549
2020-03-26	1,497	1,614	1,486	1,549	288,200	1,549
2020-03-25	1,508	1,577	1,480	1,577	238,500	1,577
2020-03-24	1,435	1,435	1,362	1,429	162,900	1,429
2020-03-23	1,319	1,373	1,294	1,345	309,200	1,345
2020-03-19	1,259	1,300	1,205	1,288	267,700	1,288
2020-03-18	1,199	1,251	1,178	1,218	322,000	1,218
2020-03-17	1,045	1,196	1,045	1,170	299,000	1,170
2020-03-16	1,108	1,172	1,070	1,105	300,800	1,105
2020-03-13	1,090	1,122	1,045	1,078	280,500	1,078
2020-03-12	1,225	1,265	1,175	1,185	234,600	1,185
2020-03-11	1,323	1,369	1,254	1,255	204,000	1,255
2020-03-10	1,203	1,336	1,191	1,332	312,800	1,332
2020-03-09	1,350	1,376	1,290	1,293	188,900	1,293
2020-03-06	1,480	1,488	1,411	1,417	161,400	1,417
2020-03-05	1,517	1,520	1,492	1,508	124,000	1,508
2020-03-04	1,482	1,532	1,482	1,497	112,800	1,497
2020-03-03	1,550	1,574	1,494	1,513	238,300	1,513
2020-03-02	1,455	1,550	1,451	1,484	261,500	1,484
2020-02-28	1,472	1,520	1,445	1,458	203,000	1,458
2020-02-27	1,643	1,650	1,559	1,563	159,800	1,563
2020-02-26	1,614	1,657	1,602	1,646	128,100	1,646
2020-02-25	1,656	1,716	1,650	1,654	409,700	1,654
2020-02-21	1,794	1,834	1,790	1,816	74,700	1,816
2020-02-20	1,850	1,856	1,786	1,800	91,500	1,800
2020-02-19	1,769	1,830	1,769	1,816	91,500	1,816
2020-02-18	1,805	1,820	1,747	1,759	84,100	1,759
2020-02-17	1,790	1,805	1,767	1,795	93,200	1,795
2020-02-14	1,881	1,909	1,808	1,828	104,900	1,828
2020-02-13	1,863	1,897	1,850	1,877	141,200	1,877
2020-02-12	1,795	1,889	1,793	1,873	200,200	1,873
2020-02-10	1,810	1,824	1,781	1,797	108,400	1,797
2020-02-07	1,800	1,837	1,776	1,829	202,300	1,829
2020-02-06	1,871	1,922	1,812	1,816	345,400	1,816
2020-02-05	1,800	1,826	1,769	1,771	172,700	1,771
2020-02-04	1,708	1,765	1,708	1,752	110,200	1,752
2020-02-03	1,660	1,714	1,636	1,705	131,500	1,705
2020-01-31	1,734	1,765	1,721	1,737	106,500	1,737
2020-01-30	1,760	1,769	1,677	1,710	204,200	1,710
2020-01-29	1,791	1,809	1,761	1,789	88,700	1,789
2020-01-28	1,753	1,782	1,722	1,774	135,600	1,774
2020-01-27	1,840	1,840	1,788	1,792	226,000	1,792
2020-01-24	1,903	1,949	1,890	1,890	212,200	1,890
2020-01-23	1,902	1,905	1,870	1,892	104,900	1,892
2020-01-22	1,850	1,903	1,845	1,892	98,700	1,892
2020-01-21	1,887	1,891	1,850	1,876	118,400	1,876
2020-01-20	1,886	1,902	1,866	1,880	127,000	1,880
2020-01-17	1,872	1,893	1,862	1,868	132,000	1,868
2020-01-16	1,864	1,871	1,838	1,851	116,400	1,851
2020-01-15	1,905	1,920	1,863	1,873	104,300	1,873
2020-01-14	1,890	1,940	1,875	1,895	248,800	1,895
2020-01-10	1,855	1,888	1,851	1,883	150,600	1,883
2020-01-09	1,852	1,919	1,851	1,892	339,500	1,892
2020-01-08	1,831	1,836	1,764	1,794	191,200	1,794
2020-01-07	1,815	1,894	1,808	1,847	256,500	1,847
2020-01-06	1,848	1,858	1,794	1,827	234,200	1,827

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 [2020年度]

6875 (株)メガチップスの時系列データ [2020年度]