日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三益半導体工業(8155)の株価時系列情報

三益半導体工業(8155)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 1,860 1,870 1,820 1,820 1,000
1997/12/29 1,810 1,870 1,810 1,870 5,500
1997/12/26 1,820 1,820 1,770 1,790 8,000
1997/12/25 1,710 1,780 1,710 1,740 30,600
1997/12/24 1,650 1,710 1,650 1,660 16,000
1997/12/22 1,770 1,770 1,650 1,720 8,200
1997/12/19 1,810 1,830 1,800 1,800 18,200
1997/12/18 1,870 1,870 1,810 1,810 22,600
1997/12/17 1,820 1,910 1,800 1,870 23,300
1997/12/16 1,960 1,960 1,850 1,880 14,900
1997/12/15 1,960 1,990 1,950 1,990 17,200
1997/12/12 1,990 1,990 1,980 1,990 19,600
1997/12/11 2,000 2,000 2,000 2,000 16,100
1997/12/10 1,990 2,010 1,950 2,000 22,000
1997/12/09 1,950 1,950 1,900 1,930 26,200
1997/12/08 2,000 2,000 1,940 1,960 30,000
1997/12/05 1,990 2,070 1,980 2,000 19,800
1997/12/04 2,050 2,050 1,950 1,960 24,600
1997/12/03 2,050 2,060 2,030 2,050 26,000
1997/12/02 2,100 2,120 2,050 2,050 26,500
1997/12/01 2,080 2,150 2,050 2,120 10,200
1997/11/28 2,040 2,120 2,040 2,110 32,300
1997/11/27 2,100 2,100 2,080 2,080 11,800
1997/11/26 2,010 2,100 1,970 2,100 18,200
1997/11/25 1,960 2,020 1,960 1,990 29,300
1997/11/21 2,010 2,190 2,010 2,190 12,000
1997/11/20 2,010 2,100 2,010 2,010 14,300
1997/11/19 2,080 2,090 2,000 2,000 10,200
1997/11/18 2,000 2,170 2,000 2,090 23,500
1997/11/17 1,900 1,950 1,860 1,950 53,100
1997/11/14 2,020 2,030 1,950 1,950 28,900
1997/11/13 2,060 2,080 2,060 2,060 16,900
1997/11/12 2,150 2,220 2,080 2,100 33,200
1997/11/11 2,130 2,180 2,130 2,160 7,300
1997/11/10 2,200 2,220 2,130 2,150 35,200
1997/11/07 2,260 2,300 2,190 2,260 22,500
1997/11/06 2,250 2,260 2,250 2,260 12,000
1997/11/05 2,070 2,190 2,010 2,170 31,300
1997/11/04 2,210 2,240 2,060 2,100 79,900
1997/10/31 2,260 2,270 2,230 2,250 26,400
1997/10/30 2,380 2,390 2,260 2,300 31,400
1997/10/29 2,310 2,400 2,300 2,380 78,400
1997/10/28 2,300 2,300 2,300 2,300 53,700
1997/10/27 2,420 2,500 2,400 2,480 23,000
1997/10/24 2,400 2,450 2,360 2,420 22,500
1997/10/23 2,380 2,410 2,370 2,400 59,600
1997/10/22 2,300 2,360 2,300 2,360 62,600
1997/10/21 2,300 2,300 2,280 2,300 13,700
1997/10/20 2,240 2,290 2,200 2,270 38,500
1997/10/17 2,340 2,350 2,260 2,280 110,400
1997/10/16 2,320 2,390 2,300 2,350 131,400
1997/10/15 2,490 2,530 2,400 2,400 165,000
1997/10/14 2,590 2,590 2,470 2,530 68,100
1997/10/13 2,680 2,680 2,590 2,610 30,000
1997/10/09 2,690 2,710 2,650 2,680 50,000
1997/10/08 2,610 2,720 2,610 2,690 130,900
1997/10/07 2,530 2,630 2,500 2,570 170,900
1997/10/06 2,560 2,560 2,520 2,530 89,200
1997/10/03 2,420 2,590 2,420 2,560 109,500
1997/10/02 2,390 2,500 2,390 2,420 67,200
1997/10/01 2,350 2,380 2,300 2,380 25,700
1997/09/29 2,360 2,360 2,350 2,360 8,000
1997/09/26 2,330 2,400 2,320 2,360 42,000
1997/09/25 2,430 2,430 2,290 2,320 84,000
1997/09/24 2,400 2,440 2,380 2,430 39,000
1997/09/22 2,400 2,430 2,400 2,430 15,000
1997/09/19 2,450 2,450 2,440 2,440 5,000
1997/09/18 2,400 2,430 2,400 2,430 11,000
1997/09/17 2,400 2,400 2,350 2,400 49,000
1997/09/16 2,280 2,350 2,280 2,350 2,000
1997/09/12 2,250 2,340 2,250 2,340 8,000
1997/09/11 2,350 2,350 2,230 2,240 32,000
1997/09/10 2,330 2,360 2,300 2,300 61,000
1997/09/09 2,320 2,350 2,310 2,340 22,000
1997/09/08 2,450 2,450 2,450 2,450 6,000
1997/09/05 2,500 2,500 2,480 2,500 4,000
1997/09/04 2,560 2,560 2,500 2,500 25,000
1997/09/03 2,490 2,550 2,470 2,550 33,000
1997/09/02 2,530 2,530 2,470 2,500 25,000
1997/09/01 2,570 2,570 2,500 2,540 8,000
1997/08/29 2,580 2,580 2,540 2,580 3,000
1997/08/27 2,610 2,610 2,600 2,610 42,000
1997/08/26 2,630 2,650 2,580 2,610 29,000
1997/08/25 2,720 2,720 2,600 2,630 15,000
1997/08/22 2,730 2,760 2,700 2,720 29,000
1997/08/21 2,750 2,770 2,750 2,770 30,000
1997/08/20 2,760 2,760 2,700 2,720 17,000
1997/08/19 2,810 2,810 2,720 2,720 58,000
1997/08/18 2,790 2,790 2,700 2,700 11,000
1997/08/15 2,800 2,850 2,790 2,850 46,000
1997/08/14 2,650 2,800 2,650 2,800 47,000
1997/08/13 2,640 2,650 2,640 2,650 29,000
1997/08/12 2,640 2,690 2,640 2,640 34,000
1997/08/11 2,660 2,660 2,660 2,660 3,000
1997/08/08 2,680 2,700 2,670 2,700 14,000
1997/08/07 2,680 2,700 2,650 2,700 30,000
1997/08/06 2,650 2,700 2,630 2,700 25,000
1997/08/05 2,700 2,700 2,630 2,650 15,000
1997/08/04 2,760 2,760 2,700 2,700 66,000
1997/08/01 2,720 2,720 2,700 2,700 22,000
1997/07/31 2,690 2,700 2,650 2,680 35,000
1997/07/30 2,720 2,720 2,690 2,700 4,000
1997/07/29 2,700 2,730 2,600 2,730 118,000
1997/07/28 2,710 2,710 2,650 2,700 8,000
1997/07/25 2,760 2,780 2,750 2,750 17,000
1997/07/24 2,690 2,800 2,690 2,760 197,000
1997/07/23 2,590 2,690 2,590 2,690 140,000
1997/07/22 2,600 2,600 2,530 2,540 102,000
1997/07/18 2,580 2,690 2,560 2,650 128,000
1997/07/17 2,560 2,600 2,510 2,540 56,000
1997/07/16 2,560 2,560 2,510 2,560 38,000
1997/07/15 2,590 2,600 2,540 2,560 42,000
1997/07/14 2,570 2,600 2,550 2,600 88,000
1997/07/11 2,500 2,580 2,500 2,550 54,000
1997/07/10 2,380 2,500 2,380 2,500 16,000
1997/07/09 2,460 2,500 2,450 2,450 46,000
1997/07/08 2,410 2,450 2,400 2,450 30,000
1997/07/07 2,440 2,450 2,430 2,450 36,000
1997/07/04 2,500 2,500 2,460 2,500 15,000
1997/07/03 2,460 2,470 2,450 2,460 14,000
1997/07/02 2,580 2,580 2,500 2,540 51,000
1997/07/01 2,560 2,580 2,540 2,580 34,000
1997/06/30 2,600 2,600 2,570 2,570 28,000
1997/06/27 2,610 2,610 2,570 2,600 47,000
1997/06/26 2,660 2,670 2,590 2,600 71,000
1997/06/25 2,600 2,680 2,570 2,680 353,000
1997/06/24 2,550 2,610 2,530 2,610 681,000
1997/06/23 2,490 2,550 2,490 2,550 543,000
1997/06/20 2,440 2,530 2,430 2,520 204,000
1997/06/19 2,400 2,400 2,360 2,360 15,000
1997/06/18 2,430 2,430 2,360 2,410 19,000
1997/06/17 2,470 2,470 2,400 2,440 35,000
1997/06/16 2,420 2,500 2,410 2,470 171,000
1997/06/13 2,410 2,420 2,390 2,400 124,000
1997/06/12 2,310 2,430 2,310 2,380 191,000
1997/06/11 2,250 2,310 2,230 2,290 87,000
1997/06/10 2,250 2,250 2,220 2,250 17,000
1997/06/09 2,270 2,270 2,230 2,230 23,000
1997/06/06 2,250 2,260 2,250 2,260 33,000
1997/06/05 2,320 2,330 2,280 2,280 81,000
1997/06/04 2,260 2,310 2,230 2,310 35,000
1997/06/03 2,310 2,310 2,270 2,270 24,000
1997/06/02 2,280 2,300 2,280 2,300 22,000
1997/05/30 2,340 2,350 2,300 2,300 56,000
1997/05/29 2,270 2,350 2,270 2,330 151,000
1997/05/28 2,280 2,280 2,230 2,250 47,000
1997/05/27 2,250 2,290 2,250 2,280 80,000
1997/05/26 2,220 2,250 2,220 2,250 47,000
1997/05/23 2,240 2,250 2,230 2,250 47,000
1997/05/22 2,240 2,250 2,230 2,250 37,000
1997/05/21 2,240 2,270 2,240 2,240 19,000
1997/05/20 2,290 2,300 2,230 2,300 41,000
1997/05/19 2,230 2,290 2,230 2,290 39,000
1997/05/16 2,260 2,300 2,230 2,300 61,000
1997/05/15 2,250 2,290 2,230 2,290 125,000
1997/05/14 2,200 2,250 2,200 2,250 118,000
1997/05/13 2,170 2,210 2,170 2,200 63,000
1997/05/12 2,160 2,200 2,150 2,200 77,000
1997/05/09 2,190 2,240 2,160 2,240 170,000
1997/05/08 2,140 2,190 2,140 2,190 232,000
1997/05/07 2,020 2,170 2,020 2,150 315,000
1997/05/06 2,050 2,060 2,000 2,030 121,000
1997/05/02 1,910 2,020 1,910 2,010 117,000
1997/05/01 1,930 1,950 1,910 1,930 93,000
1997/04/30 1,940 1,980 1,930 1,940 71,000
1997/04/28 1,970 1,970 1,920 1,930 47,000
1997/04/25 1,980 1,990 1,960 1,970 151,000
1997/04/24 1,990 2,010 1,970 1,990 213,000
1997/04/23 2,000 2,000 1,950 1,990 175,000
1997/04/22 1,920 1,990 1,910 1,970 269,000
1997/04/21 1,930 1,930 1,900 1,900 576,000

このページの先頭へ