[6875 東証1部] メガチップス 日足 時系列データ

[6875 東証1部] メガチップス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272898.002986.002885.002986.005814001711338400
2017-06-262915.002915.002837.002869.00306900883650600
2017-06-232882.002906.002842.002866.005738001651443600
2017-06-222810.002879.002805.002828.006800001931934000
2017-06-212759.002825.002757.002800.0010551002950495100
2017-06-202605.002766.002582.002745.0010481002835036300
2017-06-192517.002586.002500.002555.00274500700106600
2017-06-162486.002570.002486.002536.00393300996887000
2017-06-152539.002551.002460.002510.00389300972427200
2017-06-142598.002710.002551.002551.005055001319384100
2017-06-132501.002572.002478.002566.00374900949778100
2017-06-122540.002548.002487.002520.00378200950783000
2017-06-092574.002622.002545.002587.00350900907212400
2017-06-082596.002660.002594.002599.00366700961235300
2017-06-072615.002628.002539.002616.004356001130647700
2017-06-062715.002723.002630.002631.004278001138298200
2017-06-052637.002695.002627.002691.00361100961020400
2017-06-022682.002693.002628.002648.005659001501367300
2017-06-012700.002749.002653.002686.006722001803382000
2017-05-312700.002737.002609.002668.009045002415447700
2017-05-302566.002722.002564.002709.0010458002773205700
2017-05-292555.002593.002522.002544.008644002213074100
2017-05-262426.002556.002370.002540.008611002139842200
2017-05-252469.002570.002434.002448.008963002235845800
2017-05-242341.002469.002326.002469.008580002069775700
2017-05-232274.002325.002250.002273.004387001004345300
2017-05-222310.002314.002245.002263.00337200766236000
2017-05-192336.002384.002284.002288.005863001364862400
2017-05-182360.002379.002258.002297.007173001655712200
2017-05-172472.002484.002387.002399.006963001686853300
2017-05-162608.002618.002472.002473.007244001825792000
2017-05-152637.002643.002547.002592.005663001475129900
2017-05-122831.002832.002670.002687.006308001721017900
2017-05-112801.002871.002656.002856.0017049004738669100
2017-05-103070.003190.003050.003185.004046001266975000
2017-05-093035.003065.003000.003040.00146700445023500
2017-05-083035.003055.002988.003040.00235800713402700
2017-05-023100.003100.003015.003025.00214300653753500
2017-05-012950.003120.002948.003055.004573001392896100
2017-04-282986.002986.002907.002937.00245400720600300
2017-04-272945.002969.002907.002960.00216200636877800
2017-04-262925.002990.002920.002944.00292800863171900
2017-04-252860.002904.002824.002872.004240001213485300
2017-04-242787.002883.002768.002855.007142002020884000
2017-04-212650.002746.002622.002708.00348200937967400
2017-04-202598.002680.002583.002619.00272500717898300
2017-04-192563.002615.002557.002584.00154300398981700
2017-04-182599.002639.002560.002577.00205500532252300
2017-04-172516.002569.002506.002549.00120100304840800
2017-04-142520.002588.002479.002542.00206500525408200
2017-04-132562.002585.002476.002557.00381300967806800
2017-04-122731.002732.002589.002606.004320001133779200
2017-04-112790.002799.002706.002733.00223600611305900
2017-04-102765.002870.002747.002809.004050001137502900
2017-04-072788.002789.002657.002763.004257001162451100
2017-04-062807.002815.002721.002776.00359900993662800
2017-04-052919.002919.002794.002835.00306800871305100
2017-04-043005.003010.002830.002889.005448001585163400
2017-04-033065.003075.002994.003060.00217600661358700
2017-03-313175.003175.003030.003050.00227000699802500
2017-03-303115.003200.003080.003150.00284700894597000
2017-03-293230.003325.003075.003140.004163001321695500
2017-03-283125.003250.003070.003205.004140001312412000
2017-03-273040.003140.003030.003100.00298700923854000
2017-03-243055.003075.002960.003035.004276001289131000
2017-03-233155.003205.003040.003110.00223000691614500
2017-03-223130.003185.003100.003140.00282100885101000
2017-03-213245.003270.003150.003210.003143001007113000
2017-03-173100.003295.003010.003210.005982001883137000
2017-03-162992.003125.002981.003100.003540001091647500
2017-03-152907.003045.002880.003025.004723001412239300
2017-03-142890.002890.002812.002878.00157600451137800
2017-03-132943.002961.002830.002840.00261000751142300
2017-03-102975.002985.002892.002923.00307700903426000
2017-03-092805.002972.002805.002946.006583001916968200
2017-03-082680.002800.002666.002800.00345900952068200
2017-03-072660.002675.002634.002672.00126900337006100
2017-03-062694.002755.002649.002659.00226100610246500
2017-03-032660.002687.002641.002665.00162300431860700
2017-03-022630.002660.002588.002655.00158800418924500
2017-03-012610.002619.002546.002584.00218900563342500
2017-02-282571.002645.002571.002621.00232400608745300
2017-02-272593.002593.002534.002571.00191400490340300
2017-02-242648.002654.002571.002592.00160000416410900
2017-02-232685.002685.002612.002633.00147900389259100
2017-02-222710.002710.002651.002691.00122400327634700
2017-02-212711.002741.002662.002703.00143600386594700
2017-02-202741.002764.002704.002744.0089800245451100
2017-02-172750.002775.002721.002758.0081300224078900
2017-02-162785.002799.002718.002751.00148200406612000
2017-02-152872.002874.002772.002785.00140700395221500
2017-02-142870.002911.002811.002843.00227500648524800
2017-02-132846.002930.002825.002872.00251900725502900
2017-02-102836.002839.002776.002838.00196700552083700
2017-02-092864.002864.002794.002814.00194200549186500
2017-02-082888.002915.002780.002859.004301001221401200
2017-02-072750.002944.002732.002883.007436002118989900
2017-02-062665.002734.002600.002732.00317500855934200
2017-02-032656.002687.002505.002678.008165002130063400
2017-02-022733.002761.002700.002732.00174400477174300
2017-02-012741.002800.002655.002769.00321500881189000
2017-01-312770.002818.002731.002750.00222100616091900
2017-01-302694.002775.002685.002768.00268100737107700
2017-01-272659.002686.002625.002680.00146400390122800
2017-01-262682.002719.002642.002654.00202200539797100
2017-01-252600.002660.002587.002655.00274000721538100
2017-01-242510.002567.002497.002563.00120500306955300
2017-01-232500.002540.002462.002512.0079800199836900
2017-01-202510.002530.002480.002512.0073900185762400
2017-01-192522.002539.002493.002500.00112300281236800
2017-01-182528.002554.002493.002524.00126600318644000
2017-01-172581.002581.002526.002544.00114100291538400
2017-01-162601.002641.002575.002585.00135100351664400
2017-01-132561.002679.002561.002601.003857001012253100
2017-01-122580.002627.002549.002552.00211500544912300
2017-01-112446.002610.002445.002588.003983001012827500
2017-01-102394.002455.002376.002432.00215900523074400
2017-01-062550.002551.002375.002416.005802001421122100
2017-01-052600.002600.002553.002576.00160500412965800
2017-01-042587.002611.002562.002591.00192200497055800
2016-12-302565.002599.002534.002587.0095400245907000
2016-12-292625.002628.002543.002554.00140800362182200
2016-12-282550.002642.002550.002621.00117000306813900
2016-12-272585.002616.002557.002561.00129300333784700
2016-12-262494.002608.002494.002572.00220500567212900
2016-12-222480.002519.002467.002494.00133500332371600
2016-12-212499.002525.002476.002502.00106600266979400
2016-12-202471.002523.002461.002512.00176500441366900
2016-12-192540.002540.002474.002499.00151200377853200
2016-12-162500.002550.002460.002546.00188800474554900
2016-12-152500.002518.002473.002483.00190800475271200
2016-12-142510.002530.002458.002471.00193400481601800
2016-12-132505.002535.002465.002532.00188800473459100
2016-12-122641.002676.002501.002533.00312400795145800
2016-12-092615.002640.002571.002603.00224600583287500
2016-12-082649.002672.002576.002620.00214600559063300
2016-12-072650.002764.002616.002643.00286600770505400
2016-12-062650.002660.002600.002615.00183100479860000
2016-12-052586.002665.002576.002635.00170000447278900
2016-12-022667.002693.002602.002614.00334600879673600
2016-12-012730.002792.002697.002703.00292100802291400
2016-11-302630.002729.002628.002709.00323800874787000
2016-11-292618.002633.002589.002627.00116500304564200
2016-11-282556.002634.002553.002625.00164900428593000
2016-11-252690.002692.002562.002606.00379900992938500
2016-11-242724.002736.002626.002701.003876001039793000
2016-11-222587.002725.002576.002703.005505001464659000
2016-11-212537.002560.002512.002537.00206600524253800
2016-11-182452.002598.002446.002555.005168001311065700
2016-11-172440.002442.002378.002399.00203200488823000
2016-11-162372.002438.002345.002434.005044001212915100
2016-11-152299.002370.002254.002363.00416900969375400
2016-11-142130.002263.002130.002260.00296700663503800
2016-11-112188.002202.002116.002143.00263400564730500
2016-11-102163.002217.002152.002191.00322700707046300
2016-11-092145.002170.002037.002077.00410300856630700
2016-11-082235.002242.002140.002145.00243700531517100
2016-11-072183.002242.002170.002235.00341800758211000
2016-11-042175.002193.002132.002183.00195600424115200
2016-11-022172.002220.002136.002183.005012001094422700
2016-11-012109.002188.002094.002184.006485001399860800
2016-10-311965.002148.001960.002109.0010855002261042900
2016-10-281900.001900.001848.001856.00336500627661500
2016-10-271923.001923.001865.001873.00139400263437300
2016-10-261853.001932.001853.001922.00209400398758600
2016-10-251862.001869.001834.001862.00123200228354900
2016-10-241955.001982.001864.001875.00192100365928500
2016-10-211910.001959.001867.001945.00338700651601100
2016-10-201879.001984.001863.001948.00403000782964400
2016-10-191887.001905.001874.001879.00123600232821800
2016-10-181885.001926.001863.001883.00221600417175000
2016-10-171906.001933.001879.001900.00204300387850700
2016-10-141915.001925.001851.001907.00318400602889200
2016-10-131972.001993.001935.001955.00176800346446800
2016-10-122000.002016.001948.001966.00315000623152600
2016-10-112099.002102.002033.002053.00274300563881000
2016-10-072120.002128.002001.002124.00313700649936400
2016-10-062148.002203.002112.002135.00309300666659200
2016-10-052110.002163.002080.002150.00290600616721100
2016-10-042100.002124.002081.002111.00222100467726300
2016-10-032067.002135.002054.002103.00209600440900200
2016-09-302051.002077.002033.002066.00130400268772700
2016-09-292099.002100.002051.002091.00184300383557200
2016-09-282040.002102.002001.002085.00192200395351600
2016-09-271992.002060.001957.002054.00315500636232600
2016-09-262142.002150.002043.002046.00363400757846300
2016-09-231948.002135.001948.002118.0010653002205819200
2016-09-211850.001920.001824.001908.00228800431237300
2016-09-201804.001867.001733.001850.00379700690230300
2016-09-161855.001868.001827.001835.00232700428688600
2016-09-151918.001941.001836.001871.00272700514999800
2016-09-141880.001948.001876.001917.005766001105362200
2016-09-131840.001885.001805.001877.00372500689227700
2016-09-121839.001920.001826.001833.00423700791177000
2016-09-091820.001860.001806.001844.00375100689142900
2016-09-081787.001848.001764.001843.008140001474603300
2016-09-071720.001764.001713.001737.00371800645314800
2016-09-061652.001712.001646.001706.00371300627373000
2016-09-051600.001664.001589.001664.00307600502449500
2016-09-021580.001595.001562.001573.00165000260336900
2016-09-011640.001645.001589.001595.00146200234161000
2016-08-311631.001651.001619.001636.00248900407754000
2016-08-301598.001631.001575.001622.00171800276949800
2016-08-291600.001612.001587.001598.00115100184234000
2016-08-261600.001631.001531.001585.00333500529815100
2016-08-251558.001600.001544.001588.00382100604865800
2016-08-241523.001554.001514.001548.00198300305792800
2016-08-231540.001545.001508.001510.00112600171176100
2016-08-221540.001542.001514.001534.0082100125557800
2016-08-191513.001550.001508.001529.00174400267738400
2016-08-181515.001527.001495.001505.00131500199153900
2016-08-171512.001544.001487.001510.00163500248120100
2016-08-161493.001549.001490.001512.00275400420064600
2016-08-151481.001492.001455.001484.00116000171250900
2016-08-121475.001519.001452.001483.00272500404564000
2016-08-101530.001545.001468.001478.00306500459348600
2016-08-091500.001566.001492.001530.00544000836464100
2016-08-081450.001509.001442.001499.00594100886963200
2016-08-051440.001472.001423.001448.00408500592398000
2016-08-041409.001452.001406.001443.00530500760507000
2016-08-031334.001430.001330.001417.0011111001555152200
2016-08-021217.001341.001215.001334.008345001082301500
2016-08-011200.001212.001126.001127.00345700398677600
2016-07-291270.001271.001202.001253.00174500216269000
2016-07-281299.001331.001280.001288.00208500271465100
2016-07-271218.001306.001218.001295.00248100315117000
2016-07-261183.001211.001177.001197.00154400184576100
2016-07-251268.001269.001181.001197.00239900289902100
2016-07-221221.001301.001221.001263.00203100258344800
2016-07-211284.001300.001220.001240.00216800271566900
2016-07-201332.001332.001225.001269.00268400340245200
2016-07-191282.001380.001282.001359.00339300456115700
2016-07-151237.001320.001237.001270.00250900322240200
2016-07-141220.001242.001193.001237.0096800118513000
2016-07-131224.001244.001189.001210.00112500136867800
2016-07-121162.001180.001149.001166.008060093813100
2016-07-111087.001134.001087.001124.004670052227500
2016-07-081098.001108.001067.001069.005050054689400
2016-07-071100.001119.001084.001087.003270035878400
2016-07-061140.001140.001092.001110.005070056365100
2016-07-051162.001162.001137.001142.002930033524900
2016-07-041160.001161.001148.001159.004020046417900
2016-07-011137.001157.001134.001153.003560040930900
2016-06-301148.001158.001122.001128.006930078694000
2016-06-291112.001142.001100.001135.004830054169100
2016-06-281070.001096.001043.001090.006200066636600
2016-06-271060.001101.001060.001082.005560060039300
2016-06-241190.001203.001037.001059.00143500157610000
2016-06-231153.001173.001144.001167.002800032445500
2016-06-221160.001169.001141.001153.004830055657700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog