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
1999/12/30 1,660 1,690 1,621 1,660 20,000
1999/12/29 1,654 1,700 1,650 1,660 47,000
1999/12/28 1,701 1,718 1,641 1,710 86,800
1999/12/27 1,735 1,760 1,700 1,724 130,900
1999/12/24 1,870 1,870 1,791 1,795 78,700
1999/12/22 1,851 1,867 1,820 1,840 71,700
1999/12/21 1,876 1,882 1,852 1,875 58,600
1999/12/20 1,900 1,919 1,872 1,895 40,800
1999/12/17 1,901 1,920 1,890 1,900 88,600
1999/12/16 1,955 1,955 1,911 1,920 68,900
1999/12/15 1,979 2,030 1,952 1,955 106,800
1999/12/14 2,010 2,030 1,970 1,989 133,000
1999/12/13 2,080 2,080 2,005 2,005 63,500
1999/12/10 2,025 2,090 2,020 2,090 116,300
1999/12/09 2,040 2,070 2,040 2,040 32,800
1999/12/08 2,040 2,070 2,030 2,070 30,800
1999/12/07 2,100 2,100 2,020 2,050 48,000
1999/12/06 2,075 2,095 2,075 2,085 10,700
1999/12/03 2,080 2,090 2,005 2,030 49,100
1999/12/02 2,020 2,040 1,985 2,010 46,500
1999/12/01 2,055 2,055 2,000 2,020 71,700
1999/11/30 2,115 2,125 2,050 2,055 75,500
1999/11/29 2,060 2,120 2,050 2,120 48,200
1999/11/26 2,050 2,100 2,050 2,060 61,400
1999/11/25 2,115 2,120 2,015 2,050 82,500
1999/11/24 2,100 2,130 2,090 2,125 44,000
1999/11/22 2,150 2,160 2,105 2,105 27,300
1999/11/19 2,155 2,160 2,090 2,110 76,100
1999/11/18 2,090 2,110 2,075 2,075 67,200
1999/11/17 2,030 2,075 2,005 2,020 84,300
1999/11/16 2,040 2,050 2,005 2,005 45,600
1999/11/15 2,100 2,100 2,000 2,000 90,700
1999/11/12 2,070 2,220 2,035 2,155 88,200
1999/11/11 2,175 2,175 2,080 2,095 104,900
1999/11/10 2,200 2,220 2,180 2,185 112,900
1999/11/09 2,250 2,260 2,200 2,200 63,900
1999/11/08 2,260 2,280 2,200 2,215 95,500
1999/11/05 2,220 2,245 2,180 2,230 174,100
1999/11/04 2,180 2,210 2,180 2,200 71,500
1999/11/02 2,150 2,200 2,150 2,180 46,500
1999/11/01 2,190 2,210 2,160 2,180 38,700
1999/10/29 2,240 2,245 2,175 2,175 51,000
1999/10/28 2,210 2,225 2,180 2,200 48,400
1999/10/27 2,280 2,280 2,215 2,230 72,200
1999/10/26 2,280 2,285 2,225 2,240 50,600
1999/10/25 2,250 2,310 2,250 2,280 46,100
1999/10/22 2,300 2,330 2,270 2,275 74,900
1999/10/21 2,330 2,340 2,285 2,300 201,200
1999/10/20 2,130 2,280 2,100 2,270 170,200
1999/10/19 2,100 2,100 2,030 2,060 34,500
1999/10/18 2,165 2,165 2,030 2,075 58,400
1999/10/15 2,260 2,290 2,180 2,200 50,300
1999/10/14 2,320 2,330 2,280 2,300 46,500
1999/10/13 2,340 2,345 2,310 2,335 88,700
1999/10/12 2,425 2,450 2,385 2,385 449,600
1999/10/08 2,350 2,420 2,330 2,390 658,300
1999/10/07 2,260 2,335 2,260 2,330 288,200
1999/10/06 2,215 2,280 2,205 2,260 232,200
1999/10/05 2,220 2,240 2,200 2,205 132,200
1999/10/04 2,205 2,225 2,170 2,200 46,300
1999/10/01 2,170 2,250 2,170 2,205 132,700
1999/09/30 2,220 2,275 2,200 2,250 53,500
1999/09/29 2,200 2,280 2,200 2,220 108,800
1999/09/28 2,225 2,225 2,145 2,200 58,700
1999/09/27 2,180 2,200 2,105 2,105 26,200
1999/09/24 2,235 2,235 2,170 2,180 118,600
1999/09/22 2,260 2,260 2,230 2,250 41,500
1999/09/21 2,350 2,350 2,280 2,300 101,600
1999/09/20 2,380 2,390 2,320 2,350 256,100
1999/09/17 2,300 2,315 2,260 2,300 144,000
1999/09/16 2,260 2,280 2,230 2,245 86,900
1999/09/14 2,350 2,350 2,210 2,300 139,400
1999/09/13 2,375 2,375 2,310 2,355 157,700
1999/09/10 2,380 2,380 2,315 2,360 339,800
1999/09/09 2,350 2,360 2,255 2,355 371,500
1999/09/08 2,350 2,350 2,280 2,335 363,400
1999/09/07 2,230 2,350 2,200 2,350 930,900
1999/09/06 2,195 2,235 2,150 2,150 141,000
1999/09/03 2,150 2,175 2,130 2,130 77,400
1999/09/02 2,150 2,160 2,120 2,135 29,900
1999/09/01 2,170 2,170 2,110 2,150 66,500
1999/08/31 2,125 2,185 2,125 2,170 41,900
1999/08/30 2,185 2,185 2,130 2,145 34,700
1999/08/27 2,120 2,185 2,120 2,185 81,100
1999/08/26 2,115 2,165 2,115 2,120 35,500
1999/08/25 2,150 2,190 2,140 2,150 116,600
1999/08/24 2,140 2,170 2,110 2,140 81,200
1999/08/23 2,180 2,185 2,105 2,110 41,800
1999/08/20 2,115 2,140 2,100 2,140 31,500
1999/08/19 2,110 2,165 2,110 2,110 40,700
1999/08/18 2,170 2,190 2,105 2,185 97,500
1999/08/17 2,190 2,190 2,105 2,130 65,700
1999/08/16 2,150 2,190 2,130 2,190 66,600
1999/08/13 2,165 2,165 2,100 2,115 54,800
1999/08/12 2,120 2,170 2,070 2,165 107,400
1999/08/11 2,080 2,080 2,030 2,070 45,500
1999/08/10 2,100 2,130 2,055 2,080 23,000
1999/08/09 2,090 2,140 2,090 2,130 43,600
1999/08/06 2,095 2,130 2,080 2,090 35,800
1999/08/05 2,130 2,145 2,095 2,140 87,000
1999/08/04 2,230 2,230 2,110 2,140 137,700
1999/08/03 2,230 2,270 2,160 2,190 363,000
1999/08/02 1,988 2,250 1,960 2,220 681,900
1999/07/30 1,949 1,989 1,949 1,988 79,500
1999/07/29 1,845 2,005 1,845 1,960 97,700
1999/07/28 1,852 1,870 1,840 1,849 52,800
1999/07/27 1,870 1,870 1,851 1,859 46,900
1999/07/26 1,851 1,880 1,850 1,870 72,800
1999/07/23 1,899 1,899 1,861 1,870 158,600
1999/07/22 2,010 2,010 1,940 1,955 74,700
1999/07/21 1,930 2,040 1,885 2,030 233,700
1999/07/19 1,885 1,990 1,885 1,930 405,300
1999/07/16 2,295 2,295 2,220 2,255 170,100
1999/07/15 2,315 2,315 2,230 2,280 233,200
1999/07/14 2,230 2,285 2,220 2,275 468,100
1999/07/13 2,160 2,225 2,160 2,210 206,400
1999/07/12 2,080 2,135 2,080 2,120 50,100
1999/07/09 2,080 2,080 2,040 2,080 37,200
1999/07/08 2,090 2,090 2,035 2,080 75,100
1999/07/07 2,170 2,170 2,010 2,100 107,000
1999/07/06 2,200 2,210 2,150 2,155 91,200
1999/07/05 2,230 2,230 2,165 2,200 144,700
1999/07/02 2,240 2,245 2,150 2,210 477,000
1999/07/01 2,115 2,215 2,090 2,210 543,700
1999/06/30 2,080 2,120 2,080 2,090 112,800
1999/06/29 2,140 2,140 2,060 2,060 172,300
1999/06/28 2,090 2,140 2,050 2,140 220,300
1999/06/25 2,110 2,120 2,040 2,090 550,200
1999/06/24 1,860 2,090 1,850 2,050 447,900
1999/06/23 1,860 1,875 1,830 1,860 84,700
1999/06/22 1,831 1,873 1,830 1,865 77,800
1999/06/21 1,780 1,811 1,756 1,801 58,000
1999/06/18 1,795 1,820 1,760 1,771 41,700
1999/06/17 1,801 1,810 1,796 1,796 54,800
1999/06/16 1,775 1,839 1,775 1,800 14,800
1999/06/15 1,850 1,850 1,820 1,835 55,200
1999/06/14 1,889 1,889 1,830 1,875 54,100
1999/06/11 1,880 1,890 1,830 1,830 130,200
1999/06/10 1,780 1,865 1,780 1,830 41,100
1999/06/09 1,750 1,755 1,700 1,750 41,700
1999/06/08 1,749 1,775 1,748 1,775 19,000
1999/06/07 1,787 1,787 1,705 1,750 16,400
1999/06/04 1,735 1,770 1,730 1,757 24,600
1999/06/03 1,710 1,735 1,700 1,735 10,800
1999/06/02 1,720 1,720 1,680 1,700 11,600
1999/06/01 1,680 1,701 1,650 1,700 13,700
1999/05/31 1,610 1,650 1,596 1,650 44,900
1999/05/28 1,680 1,680 1,610 1,630 53,900
1999/05/27 1,650 1,680 1,611 1,650 32,000
1999/05/26 1,670 1,680 1,650 1,650 57,600
1999/05/25 1,680 1,730 1,680 1,700 23,000
1999/05/24 1,730 1,760 1,730 1,740 26,900
1999/05/21 1,799 1,799 1,730 1,740 38,400
1999/05/20 1,800 1,800 1,730 1,743 15,400
1999/05/19 1,770 1,770 1,730 1,751 8,400
1999/05/18 1,770 1,770 1,740 1,740 36,100
1999/05/17 1,785 1,800 1,750 1,750 19,700
1999/05/14 1,800 1,810 1,780 1,780 30,100
1999/05/13 1,800 1,810 1,790 1,790 45,900
1999/05/12 1,870 1,890 1,800 1,801 21,500
1999/05/11 1,890 1,890 1,840 1,840 15,700
1999/05/10 1,852 1,890 1,850 1,890 25,200
1999/05/07 1,940 1,950 1,880 1,882 35,100
1999/05/06 1,959 1,990 1,901 1,910 45,000
1999/04/30 2,000 2,030 1,965 1,990 24,500
1999/04/28 2,015 2,050 2,000 2,000 137,700
1999/04/27 1,960 2,025 1,950 2,000 147,200
1999/04/26 1,920 1,950 1,861 1,900 69,400
1999/04/23 1,889 1,900 1,850 1,860 26,800
1999/04/22 1,811 1,850 1,770 1,830 45,200
1999/04/21 1,822 1,822 1,710 1,721 41,700
1999/04/20 1,755 1,799 1,730 1,762 33,900
1999/04/19 1,910 1,910 1,810 1,810 43,800
1999/04/16 1,890 1,921 1,890 1,891 11,400
1999/04/15 1,881 1,909 1,881 1,890 20,900
1999/04/14 1,939 1,939 1,900 1,910 24,300
1999/04/13 1,908 1,949 1,908 1,939 14,700
1999/04/12 1,959 1,959 1,905 1,907 41,900
1999/04/09 1,990 1,990 1,930 1,931 70,600
1999/04/08 1,985 2,000 1,955 1,973 21,100
1999/04/07 2,100 2,100 1,950 2,020 67,600
1999/04/06 2,070 2,100 1,980 2,060 110,500
1999/04/05 2,010 2,035 1,979 2,025 114,500
1999/04/02 1,930 2,000 1,930 1,990 107,000
1999/04/01 1,902 1,948 1,861 1,930 82,800
1999/03/31 1,960 1,960 1,870 1,872 50,800
1999/03/30 2,030 2,030 1,930 1,930 25,700
1999/03/29 2,030 2,030 1,950 2,000 34,200
1999/03/26 1,950 2,050 1,880 2,040 151,200
1999/03/25 1,919 1,949 1,915 1,930 81,600
1999/03/24 1,870 1,955 1,870 1,949 213,700
1999/03/23 1,840 1,900 1,820 1,870 179,900
1999/03/19 1,835 1,850 1,810 1,840 193,900
1999/03/18 1,700 1,810 1,699 1,799 203,800
1999/03/17 1,700 1,715 1,680 1,680 44,800
1999/03/16 1,740 1,740 1,680 1,680 59,000
1999/03/15 1,700 1,750 1,700 1,750 20,900
1999/03/12 1,765 1,765 1,691 1,700 43,700
1999/03/11 1,750 1,750 1,675 1,675 43,200
1999/03/10 1,672 1,750 1,655 1,700 59,600
1999/03/09 1,680 1,690 1,670 1,676 22,100
1999/03/08 1,690 1,690 1,670 1,675 26,100
1999/03/05 1,682 1,700 1,675 1,690 31,900
1999/03/04 1,700 1,704 1,670 1,676 17,300
1999/03/03 1,690 1,708 1,670 1,708 29,400
1999/03/02 1,766 1,770 1,710 1,710 42,700
1999/03/01 1,750 1,780 1,750 1,770 59,100
1999/02/26 1,750 1,774 1,745 1,750 90,400
1999/02/25 1,750 1,750 1,730 1,749 60,800
1999/02/24 1,779 1,779 1,730 1,740 157,500
1999/02/23 1,720 1,780 1,690 1,751 215,400
1999/02/22 1,700 1,710 1,670 1,690 106,600
1999/02/19 1,700 1,736 1,680 1,695 78,700
1999/02/18 1,690 1,700 1,660 1,680 33,800
1999/02/17 1,726 1,750 1,660 1,660 157,600
1999/02/16 1,650 1,720 1,650 1,710 246,100
1999/02/15 1,577 1,645 1,577 1,640 104,900
1999/02/12 1,630 1,630 1,570 1,572 89,500
1999/02/10 1,629 1,700 1,570 1,610 323,200
1999/02/09 1,466 1,650 1,466 1,640 276,100
1999/02/08 1,470 1,475 1,460 1,463 41,200
1999/02/05 1,440 1,460 1,425 1,460 69,400
1999/02/04 1,450 1,455 1,420 1,440 34,300
1999/02/03 1,370 1,440 1,370 1,440 34,400
1999/02/02 1,380 1,420 1,370 1,390 29,800
1999/02/01 1,410 1,410 1,380 1,390 35,600
1999/01/29 1,430 1,450 1,410 1,420 38,700
1999/01/28 1,420 1,470 1,415 1,430 65,800
1999/01/27 1,420 1,440 1,390 1,415 52,100
1999/01/26 1,330 1,400 1,330 1,380 28,100
1999/01/25 1,325 1,325 1,306 1,315 45,200
1999/01/22 1,335 1,345 1,301 1,325 70,900
1999/01/21 1,370 1,390 1,295 1,355 80,600
1999/01/20 1,300 1,310 1,289 1,310 57,300
1999/01/19 1,330 1,340 1,280 1,281 83,000
1999/01/18 1,363 1,370 1,330 1,340 36,600
1999/01/14 1,350 1,380 1,350 1,365 32,400
1999/01/13 1,368 1,388 1,360 1,380 19,000
1999/01/12 1,369 1,410 1,369 1,380 30,800
1999/01/11 1,450 1,450 1,400 1,429 80,800
1999/01/08 1,315 1,450 1,315 1,429 133,400
1999/01/07 1,200 1,275 1,200 1,250 89,800
1999/01/06 1,090 1,140 1,090 1,140 21,100
1999/01/05 1,150 1,150 1,090 1,090 11,400
1999/01/04 1,175 1,175 1,150 1,150 9,500

このページの先頭へ