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 |
---|---|---|---|---|---|
1998/12/30 | 1,180 | 1,180 | 1,170 | 1,171 | 59,300 |
1998/12/29 | 1,228 | 1,228 | 1,179 | 1,182 | 28,500 |
1998/12/28 | 1,275 | 1,275 | 1,228 | 1,228 | 11,900 |
1998/12/25 | 1,285 | 1,285 | 1,275 | 1,275 | 12,900 |
1998/12/24 | 1,310 | 1,310 | 1,265 | 1,265 | 31,900 |
1998/12/22 | 1,380 | 1,380 | 1,305 | 1,330 | 9,900 |
1998/12/21 | 1,350 | 1,400 | 1,350 | 1,390 | 2,100 |
1998/12/18 | 1,380 | 1,380 | 1,350 | 1,350 | 300 |
1998/12/17 | 1,300 | 1,300 | 1,280 | 1,300 | 5,800 |
1998/12/16 | 1,301 | 1,321 | 1,301 | 1,315 | 3,500 |
1998/12/15 | 1,300 | 1,320 | 1,300 | 1,320 | 22,200 |
1998/12/14 | 1,351 | 1,351 | 1,320 | 1,320 | 11,700 |
1998/12/11 | 1,360 | 1,385 | 1,360 | 1,370 | 9,300 |
1998/12/10 | 1,400 | 1,410 | 1,380 | 1,380 | 9,700 |
1998/12/09 | 1,390 | 1,400 | 1,370 | 1,400 | 7,700 |
1998/12/08 | 1,379 | 1,412 | 1,360 | 1,393 | 10,400 |
1998/12/07 | 1,460 | 1,460 | 1,430 | 1,440 | 9,000 |
1998/12/04 | 1,390 | 1,470 | 1,370 | 1,450 | 49,100 |
1998/12/03 | 1,340 | 1,371 | 1,340 | 1,370 | 11,600 |
1998/12/02 | 1,370 | 1,370 | 1,310 | 1,320 | 9,600 |
1998/12/01 | 1,349 | 1,350 | 1,330 | 1,330 | 7,500 |
1998/11/30 | 1,360 | 1,380 | 1,350 | 1,350 | 18,700 |
1998/11/27 | 1,450 | 1,450 | 1,420 | 1,440 | 14,200 |
1998/11/26 | 1,490 | 1,490 | 1,470 | 1,475 | 6,400 |
1998/11/25 | 1,480 | 1,500 | 1,440 | 1,490 | 48,900 |
1998/11/24 | 1,331 | 1,435 | 1,331 | 1,420 | 34,600 |
1998/11/20 | 1,303 | 1,350 | 1,303 | 1,330 | 13,300 |
1998/11/19 | 1,300 | 1,350 | 1,290 | 1,303 | 24,700 |
1998/11/18 | 1,350 | 1,350 | 1,280 | 1,300 | 10,500 |
1998/11/17 | 1,300 | 1,350 | 1,300 | 1,300 | 12,400 |
1998/11/16 | 1,300 | 1,300 | 1,250 | 1,280 | 3,000 |
1998/11/13 | 1,290 | 1,290 | 1,260 | 1,260 | 9,600 |
1998/11/12 | 1,255 | 1,290 | 1,255 | 1,290 | 4,800 |
1998/11/11 | 1,270 | 1,270 | 1,257 | 1,257 | 12,400 |
1998/11/10 | 1,310 | 1,311 | 1,255 | 1,280 | 8,700 |
1998/11/09 | 1,310 | 1,350 | 1,310 | 1,310 | 9,300 |
1998/11/06 | 1,420 | 1,420 | 1,350 | 1,350 | 36,000 |
1998/11/05 | 1,440 | 1,440 | 1,360 | 1,400 | 35,900 |
1998/11/04 | 1,450 | 1,470 | 1,445 | 1,452 | 30,400 |
1998/11/02 | 1,440 | 1,490 | 1,420 | 1,450 | 73,600 |
1998/10/30 | 1,300 | 1,350 | 1,300 | 1,300 | 21,000 |
1998/10/29 | 1,200 | 1,230 | 1,200 | 1,210 | 22,400 |
1998/10/28 | 1,200 | 1,200 | 1,174 | 1,180 | 8,300 |
1998/10/27 | 1,149 | 1,175 | 1,149 | 1,174 | 5,200 |
1998/10/26 | 1,200 | 1,200 | 1,140 | 1,149 | 7,800 |
1998/10/23 | 1,180 | 1,200 | 1,170 | 1,200 | 387,900 |
1998/10/22 | 1,200 | 1,200 | 1,100 | 1,170 | 19,600 |
1998/10/21 | 1,006 | 1,056 | 1,000 | 1,056 | 11,200 |
1998/10/20 | 965 | 965 | 950 | 956 | 9,700 |
1998/10/19 | 885 | 964 | 885 | 950 | 8,100 |
1998/10/16 | 890 | 890 | 879 | 880 | 3,800 |
1998/10/15 | 860 | 875 | 850 | 870 | 38,900 |
1998/10/14 | 880 | 880 | 860 | 865 | 19,700 |
1998/10/13 | 900 | 910 | 850 | 850 | 6,400 |
1998/10/12 | 951 | 952 | 925 | 925 | 6,300 |
1998/10/09 | 975 | 990 | 951 | 951 | 3,800 |
1998/10/08 | 1,000 | 1,000 | 990 | 990 | 12,600 |
1998/10/07 | 990 | 1,000 | 988 | 990 | 17,900 |
1998/10/06 | 995 | 1,000 | 985 | 986 | 28,100 |
1998/10/05 | 951 | 1,000 | 951 | 985 | 5,500 |
1998/10/02 | 1,180 | 1,180 | 1,100 | 1,121 | 4,400 |
1998/10/01 | 1,230 | 1,230 | 1,180 | 1,200 | 2,100 |
1998/09/30 | 1,250 | 1,250 | 1,250 | 1,250 | 3,700 |
1998/09/29 | 1,231 | 1,250 | 1,230 | 1,250 | 2,200 |
1998/09/28 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
1998/09/25 | 1,260 | 1,265 | 1,230 | 1,230 | 7,800 |
1998/09/24 | 1,260 | 1,320 | 1,260 | 1,300 | 1,400 |
1998/09/22 | 1,265 | 1,265 | 1,250 | 1,250 | 15,400 |
1998/09/21 | 1,300 | 1,300 | 1,280 | 1,280 | 3,200 |
1998/09/18 | 1,320 | 1,320 | 1,319 | 1,320 | 1,500 |
1998/09/17 | 1,340 | 1,340 | 1,320 | 1,320 | 800 |
1998/09/16 | 1,280 | 1,340 | 1,280 | 1,299 | 8,400 |
1998/09/14 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
1998/09/11 | 1,310 | 1,310 | 1,250 | 1,254 | 14,000 |
1998/09/10 | 1,330 | 1,330 | 1,280 | 1,280 | 9,400 |
1998/09/09 | 1,340 | 1,340 | 1,320 | 1,320 | 7,200 |
1998/09/08 | 1,340 | 1,340 | 1,330 | 1,337 | 17,300 |
1998/09/07 | 1,350 | 1,350 | 1,320 | 1,340 | 11,000 |
1998/09/04 | 1,470 | 1,470 | 1,350 | 1,350 | 15,300 |
1998/09/03 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
1998/09/02 | 1,500 | 1,510 | 1,500 | 1,500 | 2,900 |
1998/09/01 | 1,410 | 1,420 | 1,400 | 1,420 | 2,500 |
1998/08/31 | 1,450 | 1,450 | 1,410 | 1,450 | 8,100 |
1998/08/28 | 1,350 | 1,490 | 1,350 | 1,490 | 3,500 |
1998/08/27 | 1,500 | 1,520 | 1,500 | 1,520 | 4,100 |
1998/08/26 | 1,550 | 1,550 | 1,540 | 1,540 | 5,700 |
1998/08/25 | 1,530 | 1,530 | 1,530 | 1,530 | 9,500 |
1998/08/24 | 1,570 | 1,570 | 1,530 | 1,530 | 1,200 |
1998/08/21 | 1,600 | 1,600 | 1,570 | 1,575 | 9,200 |
1998/08/20 | 1,576 | 1,600 | 1,575 | 1,600 | 3,600 |
1998/08/19 | 1,560 | 1,570 | 1,560 | 1,565 | 11,500 |
1998/08/18 | 1,600 | 1,600 | 1,580 | 1,580 | 2,500 |
1998/08/17 | 1,570 | 1,570 | 1,540 | 1,540 | 9,800 |
1998/08/14 | 1,580 | 1,580 | 1,550 | 1,560 | 7,300 |
1998/08/13 | 1,590 | 1,601 | 1,590 | 1,600 | 4,500 |
1998/08/12 | 1,604 | 1,630 | 1,595 | 1,600 | 28,700 |
1998/08/11 | 1,620 | 1,620 | 1,620 | 1,620 | 8,300 |
1998/08/10 | 1,600 | 1,650 | 1,600 | 1,620 | 3,100 |
1998/08/07 | 1,670 | 1,690 | 1,670 | 1,680 | 3,100 |
1998/08/06 | 1,690 | 1,700 | 1,670 | 1,670 | 2,800 |
1998/08/05 | 1,710 | 1,710 | 1,690 | 1,701 | 42,100 |
1998/08/04 | 1,712 | 1,750 | 1,712 | 1,730 | 7,400 |
1998/08/03 | 1,767 | 1,767 | 1,715 | 1,750 | 23,100 |
1998/07/31 | 1,760 | 1,800 | 1,751 | 1,799 | 47,400 |
1998/07/30 | 1,627 | 1,710 | 1,626 | 1,700 | 64,800 |
1998/07/29 | 1,595 | 1,626 | 1,595 | 1,626 | 45,100 |
1998/07/28 | 1,580 | 1,598 | 1,580 | 1,585 | 36,800 |
1998/07/27 | 1,580 | 1,600 | 1,565 | 1,580 | 41,900 |
1998/07/24 | 1,599 | 1,599 | 1,550 | 1,580 | 9,300 |
1998/07/23 | 1,561 | 1,600 | 1,561 | 1,584 | 11,000 |
1998/07/22 | 1,561 | 1,561 | 1,531 | 1,561 | 14,500 |
1998/07/21 | 1,530 | 1,550 | 1,530 | 1,531 | 22,300 |
1998/07/17 | 1,570 | 1,600 | 1,570 | 1,580 | 17,300 |
1998/07/16 | 1,570 | 1,570 | 1,538 | 1,570 | 12,600 |
1998/07/15 | 1,530 | 1,570 | 1,530 | 1,550 | 29,400 |
1998/07/14 | 1,468 | 1,500 | 1,468 | 1,480 | 30,400 |
1998/07/13 | 1,450 | 1,465 | 1,440 | 1,460 | 13,100 |
1998/07/10 | 1,538 | 1,538 | 1,490 | 1,500 | 36,600 |
1998/07/09 | 1,598 | 1,598 | 1,520 | 1,530 | 21,400 |
1998/07/08 | 1,610 | 1,630 | 1,590 | 1,590 | 13,700 |
1998/07/07 | 1,538 | 1,600 | 1,530 | 1,600 | 14,800 |
1998/07/06 | 1,530 | 1,540 | 1,524 | 1,530 | 9,800 |
1998/07/03 | 1,500 | 1,510 | 1,495 | 1,509 | 18,200 |
1998/07/02 | 1,465 | 1,560 | 1,465 | 1,510 | 61,900 |
1998/07/01 | 1,410 | 1,475 | 1,410 | 1,465 | 93,000 |
1998/06/30 | 1,387 | 1,410 | 1,370 | 1,400 | 95,800 |
1998/06/29 | 1,380 | 1,395 | 1,379 | 1,385 | 32,500 |
1998/06/26 | 1,400 | 1,400 | 1,379 | 1,380 | 34,000 |
1998/06/25 | 1,490 | 1,490 | 1,381 | 1,400 | 53,600 |
1998/06/24 | 1,485 | 1,500 | 1,470 | 1,500 | 10,200 |
1998/06/23 | 1,560 | 1,560 | 1,500 | 1,510 | 25,100 |
1998/06/22 | 1,580 | 1,580 | 1,550 | 1,560 | 17,600 |
1998/06/19 | 1,590 | 1,590 | 1,550 | 1,580 | 21,100 |
1998/06/18 | 1,590 | 1,600 | 1,550 | 1,590 | 29,700 |
1998/06/17 | 1,600 | 1,600 | 1,580 | 1,600 | 2,600 |
1998/06/16 | 1,630 | 1,630 | 1,600 | 1,600 | 1,300 |
1998/06/15 | 1,650 | 1,650 | 1,640 | 1,640 | 1,300 |
1998/06/12 | 1,580 | 1,630 | 1,580 | 1,620 | 13,400 |
1998/06/11 | 1,550 | 1,580 | 1,530 | 1,580 | 70,800 |
1998/06/10 | 1,500 | 1,560 | 1,500 | 1,550 | 29,000 |
1998/06/09 | 1,500 | 1,550 | 1,500 | 1,500 | 27,100 |
1998/06/08 | 1,500 | 1,560 | 1,500 | 1,550 | 39,300 |
1998/06/05 | 1,580 | 1,630 | 1,550 | 1,550 | 17,400 |
1998/06/04 | 1,600 | 1,650 | 1,600 | 1,640 | 26,400 |
1998/06/03 | 1,661 | 1,675 | 1,650 | 1,650 | 29,100 |
1998/06/02 | 1,650 | 1,670 | 1,649 | 1,660 | 58,400 |
1998/06/01 | 1,730 | 1,730 | 1,660 | 1,660 | 6,600 |
1998/05/29 | 1,680 | 1,700 | 1,670 | 1,700 | 8,200 |
1998/05/28 | 1,741 | 1,741 | 1,670 | 1,670 | 31,300 |
1998/05/27 | 1,800 | 1,800 | 1,740 | 1,740 | 7,400 |
1998/05/26 | 1,800 | 1,800 | 1,780 | 1,800 | 5,800 |
1998/05/25 | 1,800 | 1,810 | 1,790 | 1,800 | 9,800 |
1998/05/22 | 1,770 | 1,780 | 1,760 | 1,760 | 24,000 |
1998/05/21 | 1,800 | 1,810 | 1,770 | 1,770 | 27,000 |
1998/05/20 | 1,820 | 1,850 | 1,820 | 1,820 | 4,400 |
1998/05/19 | 1,880 | 1,880 | 1,850 | 1,850 | 5,700 |
1998/05/18 | 1,890 | 1,890 | 1,880 | 1,885 | 20,800 |
1998/05/15 | 1,880 | 1,900 | 1,870 | 1,890 | 16,700 |
1998/05/14 | 1,900 | 1,900 | 1,880 | 1,880 | 2,800 |
1998/05/13 | 1,930 | 1,930 | 1,880 | 1,900 | 3,100 |
1998/05/12 | 1,940 | 1,940 | 1,920 | 1,930 | 4,300 |
1998/05/11 | 1,900 | 1,960 | 1,890 | 1,960 | 16,300 |
1998/05/08 | 1,860 | 1,890 | 1,860 | 1,890 | 9,400 |
1998/05/07 | 1,860 | 1,890 | 1,860 | 1,880 | 9,100 |
1998/05/06 | 1,920 | 1,920 | 1,900 | 1,905 | 35,800 |
1998/05/01 | 1,940 | 1,950 | 1,915 | 1,950 | 25,500 |
1998/04/30 | 2,000 | 2,000 | 1,950 | 1,950 | 18,200 |
1998/04/28 | 2,000 | 2,040 | 2,000 | 2,000 | 6,900 |
1998/04/27 | 2,050 | 2,090 | 2,040 | 2,080 | 5,000 |
1998/04/24 | 2,005 | 2,050 | 2,000 | 2,040 | 6,600 |
1998/04/23 | 2,050 | 2,060 | 2,000 | 2,000 | 31,100 |
1998/04/22 | 2,030 | 2,050 | 2,000 | 2,030 | 24,700 |
1998/04/21 | 1,950 | 2,030 | 1,950 | 2,030 | 9,400 |
1998/04/20 | 1,950 | 1,970 | 1,940 | 1,950 | 6,300 |
1998/04/17 | 2,000 | 2,000 | 1,920 | 1,920 | 17,000 |
1998/04/16 | 2,010 | 2,010 | 1,980 | 2,000 | 36,500 |
1998/04/15 | 2,010 | 2,050 | 1,990 | 2,000 | 34,200 |
1998/04/14 | 1,920 | 2,070 | 1,900 | 2,000 | 58,600 |
1998/04/13 | 1,910 | 1,920 | 1,899 | 1,920 | 17,100 |
1998/04/10 | 1,880 | 1,910 | 1,870 | 1,880 | 51,700 |
1998/04/09 | 1,840 | 1,880 | 1,840 | 1,840 | 73,200 |
1998/04/08 | 1,830 | 1,860 | 1,810 | 1,810 | 63,700 |
1998/04/07 | 1,890 | 1,890 | 1,880 | 1,890 | 2,600 |
1998/04/06 | 1,860 | 1,880 | 1,850 | 1,870 | 10,900 |
1998/04/03 | 1,920 | 1,920 | 1,860 | 1,860 | 18,100 |
1998/04/02 | 1,900 | 1,900 | 1,880 | 1,890 | 10,700 |
1998/04/01 | 1,900 | 1,910 | 1,860 | 1,900 | 14,100 |
1998/03/31 | 1,930 | 1,930 | 1,850 | 1,860 | 38,000 |
1998/03/30 | 1,980 | 2,000 | 1,900 | 1,960 | 22,200 |
1998/03/27 | 1,980 | 1,980 | 1,970 | 1,980 | 1,600 |
1998/03/26 | 1,880 | 1,980 | 1,880 | 1,980 | 9,500 |
1998/03/25 | 1,930 | 1,930 | 1,850 | 1,880 | 4,000 |
1998/03/24 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
1998/03/23 | 1,930 | 2,000 | 1,930 | 2,000 | 15,800 |
1998/03/20 | 2,060 | 2,060 | 2,000 | 2,000 | 2,700 |
1998/03/19 | 1,980 | 2,100 | 1,980 | 2,100 | 48,000 |
1998/03/18 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
1998/03/17 | 1,950 | 2,000 | 1,880 | 2,000 | 12,200 |
1998/03/16 | 1,940 | 1,950 | 1,940 | 1,950 | 8,300 |
1998/03/13 | 2,000 | 2,000 | 1,980 | 1,980 | 6,400 |
1998/03/12 | 1,980 | 2,010 | 1,970 | 2,000 | 10,500 |
1998/03/11 | 1,960 | 1,980 | 1,940 | 1,970 | 9,100 |
1998/03/10 | 2,000 | 2,000 | 1,980 | 1,980 | 2,600 |
1998/03/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,900 |
1998/03/06 | 2,100 | 2,100 | 2,050 | 2,100 | 3,400 |
1998/03/05 | 2,100 | 2,100 | 2,070 | 2,100 | 4,600 |
1998/03/04 | 2,180 | 2,180 | 2,090 | 2,100 | 12,800 |
1998/03/03 | 2,100 | 2,120 | 2,080 | 2,120 | 6,200 |
1998/03/02 | 2,180 | 2,180 | 2,110 | 2,110 | 11,100 |
1998/02/27 | 2,030 | 2,100 | 2,030 | 2,100 | 27,200 |
1998/02/26 | 2,050 | 2,050 | 2,020 | 2,020 | 8,800 |
1998/02/25 | 2,090 | 2,090 | 2,010 | 2,010 | 8,700 |
1998/02/24 | 2,110 | 2,120 | 2,090 | 2,100 | 22,300 |
1998/02/23 | 2,100 | 2,110 | 2,090 | 2,110 | 3,200 |
1998/02/20 | 2,070 | 2,100 | 2,060 | 2,080 | 3,100 |
1998/02/19 | 2,100 | 2,100 | 2,080 | 2,100 | 28,800 |
1998/02/18 | 2,150 | 2,150 | 2,080 | 2,080 | 13,200 |
1998/02/17 | 2,150 | 2,200 | 2,140 | 2,200 | 2,700 |
1998/02/16 | 2,200 | 2,200 | 2,140 | 2,200 | 8,400 |
1998/02/13 | 2,210 | 2,220 | 2,150 | 2,200 | 6,300 |
1998/02/12 | 2,160 | 2,200 | 2,140 | 2,200 | 18,800 |
1998/02/10 | 2,240 | 2,240 | 2,130 | 2,160 | 7,200 |
1998/02/09 | 2,250 | 2,290 | 2,250 | 2,250 | 47,600 |
1998/02/06 | 2,220 | 2,280 | 2,220 | 2,250 | 92,000 |
1998/02/05 | 2,100 | 2,250 | 2,100 | 2,210 | 36,200 |
1998/02/04 | 2,140 | 2,140 | 2,100 | 2,120 | 42,000 |
1998/02/03 | 2,050 | 2,060 | 2,020 | 2,060 | 12,400 |
1998/02/02 | 1,960 | 2,000 | 1,960 | 1,980 | 9,700 |
1998/01/30 | 1,970 | 1,970 | 1,900 | 1,950 | 58,100 |
1998/01/29 | 1,930 | 1,990 | 1,930 | 1,930 | 31,600 |
1998/01/28 | 1,900 | 1,940 | 1,900 | 1,930 | 9,200 |
1998/01/27 | 1,900 | 1,940 | 1,860 | 1,900 | 15,800 |
1998/01/26 | 1,920 | 1,920 | 1,900 | 1,900 | 19,800 |
1998/01/23 | 1,700 | 1,710 | 1,700 | 1,710 | 13,200 |
1998/01/22 | 1,780 | 1,780 | 1,710 | 1,710 | 16,800 |
1998/01/21 | 1,800 | 1,800 | 1,740 | 1,750 | 19,700 |
1998/01/20 | 1,870 | 1,870 | 1,760 | 1,760 | 37,400 |
1998/01/19 | 1,860 | 1,900 | 1,840 | 1,900 | 27,200 |
1998/01/16 | 1,820 | 1,890 | 1,800 | 1,860 | 12,500 |
1998/01/14 | 1,750 | 1,820 | 1,710 | 1,820 | 10,300 |
1998/01/13 | 1,730 | 1,750 | 1,710 | 1,750 | 7,200 |
1998/01/12 | 1,800 | 1,800 | 1,750 | 1,750 | 4,600 |
1998/01/09 | 1,790 | 1,790 | 1,730 | 1,790 | 4,100 |
1998/01/08 | 1,680 | 1,850 | 1,680 | 1,800 | 10,400 |
1998/01/07 | 1,680 | 1,680 | 1,650 | 1,680 | 4,500 |
1998/01/06 | 1,790 | 1,790 | 1,680 | 1,680 | 10,400 |
1998/01/05 | 1,790 | 1,820 | 1,790 | 1,790 | 1,200 |