[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 
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
2016-06-211150.001165.001122.001155.006940079886300
2016-06-201148.001162.001127.001158.00153900175434000
2016-06-171137.001166.001118.001118.00100500114291800
2016-06-161161.001178.001123.001125.007860089659100
2016-06-151196.001213.001145.001150.00147700173376300
2016-06-141200.001230.001185.001199.007740092861600
2016-06-131238.001248.001193.001198.00116300141240700
2016-06-101282.001282.001241.001253.0095400120152900
2016-06-091300.001302.001263.001266.0097700124801600
2016-06-081294.001308.001291.001308.004330056304100
2016-06-071286.001310.001286.001294.005930076783700
2016-06-061309.001319.001281.001292.0088900114805200
2016-06-031310.001349.001310.001333.00112000149529400
2016-06-021331.001340.001307.001313.0084600111731300
2016-06-011332.001354.001317.001338.0095500128117900
2016-05-311335.001355.001321.001345.00107900145096800
2016-05-301339.001345.001317.001332.0081400108589900
2016-05-271266.001340.001241.001339.00354400468278800
2016-05-261265.001269.001244.001249.003570044822800
2016-05-251219.001275.001218.001265.00123500155243100
2016-05-241209.001233.001209.001218.004960060544700
2016-05-231200.001218.001184.001214.005630067729300
2016-05-201245.001246.001193.001197.00131300159074800
2016-05-191251.001286.001248.001258.00102400129918500
2016-05-181229.001284.001229.001254.00138700174962400
2016-05-171210.001240.001192.001240.00101900124645100
2016-05-161136.001234.001136.001220.00125000150603700
2016-05-131191.001198.001155.001163.006890080735000
2016-05-121190.001204.001180.001190.006670079401500
2016-05-111189.001219.001189.001199.0092600111608300
2016-05-101162.001186.001145.001181.006240073198300
2016-05-091132.001164.001128.001158.006260071898900
2016-05-061108.001135.001097.001131.008360093369200
2016-05-021103.001108.001087.001093.008270090507700
2016-04-281150.001176.001126.001130.00117400134966300
2016-04-271147.001148.001132.001137.00101000114946200
2016-04-261173.001176.001147.001152.0087300101112500
2016-04-251212.001217.001170.001174.0091500108592800
2016-04-221220.001223.001192.001210.00113200136628800
2016-04-211219.001238.001212.001223.00151100184506000
2016-04-201200.001241.001188.001219.00100200122651900
2016-04-191177.001199.001160.001188.00109800130503300
2016-04-181174.001175.001141.001147.00140000161906900
2016-04-151226.001249.001205.001205.00102500125095300
2016-04-141223.001261.001223.001256.00128300160359800
2016-04-131214.001224.001197.001211.00100900122099800
2016-04-121188.001219.001179.001207.007370088845400
2016-04-111178.001199.001165.001193.007510088460400
2016-04-081157.001206.001154.001188.0097800115382300
2016-04-071189.001207.001169.001171.006450076299100
2016-04-061151.001200.001151.001198.00110100130595100
2016-04-051203.001217.001158.001164.00102900120984800
2016-04-041210.001242.001201.001218.006010073197200
2016-04-011265.001265.001211.001213.00106800131413700
2016-03-311292.001311.001265.001265.00151000193825000
2016-03-301285.001298.001279.001292.00137200177221600
2016-03-291255.001295.001244.001291.00221300280964400
2016-03-281320.001332.001298.001318.00235200310105800
2016-03-251315.001318.001302.001316.0093400122584500
2016-03-241315.001327.001304.001309.00149800197028200
2016-03-231323.001330.001307.001314.0088600116767100
2016-03-221336.001345.001319.001340.00171700228777800
2016-03-181359.001359.001282.001302.00260800342365400
2016-03-171354.001373.001338.001353.00206400278888300
2016-03-161305.001377.001291.001373.00292600396278800
2016-03-151275.001365.001272.001333.00434200578859700
2016-03-141263.001289.001263.001280.00131800168397400
2016-03-111230.001275.001229.001264.00265400333382300
2016-03-101220.001230.001214.001230.00102100125149200
2016-03-091200.001214.001186.001200.00138700166604100
2016-03-081209.001234.001190.001219.00299900364690900
2016-03-071190.001212.001181.001191.00131200156462300
2016-03-041130.001187.001129.001180.00319200373629700
2016-03-031113.001140.001111.001121.00167000187351200
2016-03-021130.001131.001112.001117.00155100173548200
2016-03-011090.001118.001090.001103.00105300116164600
2016-02-291119.001144.001094.001094.00162700181783600
2016-02-261095.001131.001094.001113.00191400213921100
2016-02-251030.001094.001026.001087.00196600212265100
2016-02-241033.001039.001010.001034.00185200190518200
2016-02-231073.001079.001043.001054.00145200153539300
2016-02-221026.001069.001008.001063.00155000161974200
2016-02-191040.001041.001020.001026.00141100145259700
2016-02-181030.001074.001023.001056.00314700332837800
2016-02-17996.001038.00989.001005.00198700201763200
2016-02-16971.001029.00970.00986.00413600416744200
2016-02-15982.001001.00970.00976.00281400275775300
2016-02-12952.00982.00951.00956.00385900371026600
2016-02-101013.001033.001007.001017.00246400250023400
2016-02-091050.001050.001004.001011.00312200319376300
2016-02-081078.001091.001048.001076.00311600332870500
2016-02-051080.001110.001079.001104.00341200374144600
2016-02-041069.001094.001065.001081.00264300286188600
2016-02-031088.001088.001050.001068.00320300341895200
2016-02-021122.001123.001091.001094.00451900497518300
2016-02-011069.001177.001027.001152.009413001053130900
2016-01-291026.001057.001016.001041.00165200170924400
2016-01-281026.001044.001022.001028.00129800133891300
2016-01-271020.001045.001015.001042.00102300105834400
2016-01-261016.001022.001001.001003.009630097216800
2016-01-251010.001038.00998.001036.00141800145134700
2016-01-22960.00997.00960.00993.00165100162193300
2016-01-21980.001000.00948.00948.00237400232788800
2016-01-201009.001013.00986.00986.00230700230449200
2016-01-191001.001014.00994.001005.00187300187931000
2016-01-18992.001007.00991.001003.00179500178999600
2016-01-151022.001039.00997.00999.00156700158275200
2016-01-141013.001024.00999.001014.00162000163383400
2016-01-131017.001035.001017.001029.00155400159528900
2016-01-121013.001015.00995.00995.00263600264485800
2016-01-081001.001029.001001.001011.00135600137746600
2016-01-071017.001026.001003.001006.00163500165308500
2016-01-061039.001039.001015.001020.00165400169886200
2016-01-051047.001068.001042.001043.00178100187287400
2016-01-041060.001080.001046.001050.00175200185133700
2015-12-301059.001073.001057.001060.00117700125297600
2015-12-291048.001067.001041.001061.00164700173837800
2015-12-281014.001067.001014.001052.00268700281823600
2015-12-25998.001015.00997.001013.00322400324234700
2015-12-241039.001046.00998.00998.00617100625172200
2015-12-221079.001092.001044.001045.00249400264030700
2015-12-211089.001094.001062.001068.00234000250777800
2015-12-181110.001117.001092.001096.00283300312330500
2015-12-171120.001134.001111.001112.00235100263331900
2015-12-161130.001130.001113.001117.00183900205582100
2015-12-151123.001130.001113.001116.00133200149215700
2015-12-141120.001127.001111.001124.00252300282035100
2015-12-111150.001150.001128.001135.00179500205050400
2015-12-101130.001137.001118.001128.00207300233133800
2015-12-091162.001168.001136.001139.00233200267344500
2015-12-081197.001197.001161.001164.00173800202999300
2015-12-071198.001205.001186.001192.00117100139765600
2015-12-041157.001194.001155.001190.00270700319499100
2015-12-031185.001200.001163.001169.00207200243817200
2015-12-021183.001185.001167.001183.00113500133589800
2015-12-011163.001185.001149.001183.00203500238573200
2015-11-301195.001199.001157.001164.00313900366935500
2015-11-271124.001192.001122.001189.00353000412021600

   ※ 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