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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,300 | 1,334 | 1,300 | 1,319 | 15,800 |
| 2001/12/27 | 1,274 | 1,300 | 1,274 | 1,300 | 19,200 |
| 2001/12/26 | 1,320 | 1,320 | 1,285 | 1,294 | 35,900 |
| 2001/12/25 | 1,345 | 1,345 | 1,315 | 1,320 | 26,200 |
| 2001/12/21 | 1,346 | 1,372 | 1,306 | 1,330 | 53,800 |
| 2001/12/20 | 1,345 | 1,358 | 1,330 | 1,356 | 31,500 |
| 2001/12/19 | 1,380 | 1,380 | 1,345 | 1,345 | 18,800 |
| 2001/12/18 | 1,386 | 1,391 | 1,361 | 1,380 | 25,500 |
| 2001/12/17 | 1,430 | 1,430 | 1,379 | 1,386 | 15,800 |
| 2001/12/14 | 1,350 | 1,441 | 1,330 | 1,429 | 79,900 |
| 2001/12/13 | 1,375 | 1,385 | 1,345 | 1,374 | 20,700 |
| 2001/12/12 | 1,311 | 1,375 | 1,311 | 1,353 | 34,500 |
| 2001/12/11 | 1,339 | 1,340 | 1,301 | 1,309 | 18,800 |
| 2001/12/10 | 1,330 | 1,345 | 1,290 | 1,330 | 52,000 |
| 2001/12/07 | 1,400 | 1,411 | 1,365 | 1,368 | 27,900 |
| 2001/12/06 | 1,436 | 1,436 | 1,396 | 1,402 | 44,900 |
| 2001/12/05 | 1,400 | 1,420 | 1,390 | 1,396 | 33,300 |
| 2001/12/04 | 1,391 | 1,420 | 1,362 | 1,397 | 51,000 |
| 2001/12/03 | 1,453 | 1,458 | 1,419 | 1,420 | 95,200 |
| 2001/11/30 | 1,420 | 1,458 | 1,420 | 1,453 | 50,800 |
| 2001/11/29 | 1,402 | 1,440 | 1,394 | 1,400 | 45,000 |
| 2001/11/28 | 1,480 | 1,490 | 1,450 | 1,452 | 39,300 |
| 2001/11/27 | 1,430 | 1,500 | 1,430 | 1,480 | 99,500 |
| 2001/11/26 | 1,428 | 1,430 | 1,400 | 1,430 | 55,400 |
| 2001/11/22 | 1,400 | 1,429 | 1,385 | 1,428 | 53,900 |
| 2001/11/21 | 1,381 | 1,414 | 1,380 | 1,401 | 29,300 |
| 2001/11/20 | 1,401 | 1,421 | 1,382 | 1,400 | 49,600 |
| 2001/11/19 | 1,405 | 1,449 | 1,395 | 1,420 | 132,800 |
| 2001/11/16 | 1,350 | 1,370 | 1,330 | 1,365 | 81,000 |
| 2001/11/15 | 1,310 | 1,330 | 1,307 | 1,327 | 67,700 |
| 2001/11/14 | 1,330 | 1,330 | 1,307 | 1,309 | 47,900 |
| 2001/11/13 | 1,309 | 1,317 | 1,262 | 1,270 | 41,200 |
| 2001/11/12 | 1,330 | 1,330 | 1,312 | 1,329 | 72,600 |
| 2001/11/09 | 1,325 | 1,340 | 1,325 | 1,333 | 109,400 |
| 2001/11/08 | 1,330 | 1,330 | 1,310 | 1,325 | 92,500 |
| 2001/11/07 | 1,310 | 1,335 | 1,310 | 1,330 | 120,300 |
| 2001/11/06 | 1,310 | 1,310 | 1,292 | 1,305 | 68,500 |
| 2001/11/05 | 1,230 | 1,310 | 1,230 | 1,310 | 177,000 |
| 2001/11/02 | 1,170 | 1,229 | 1,169 | 1,220 | 88,100 |
| 2001/11/01 | 1,105 | 1,180 | 1,105 | 1,150 | 41,100 |
| 2001/10/31 | 1,150 | 1,150 | 1,131 | 1,145 | 31,300 |
| 2001/10/30 | 1,132 | 1,140 | 1,120 | 1,130 | 45,300 |
| 2001/10/29 | 1,190 | 1,197 | 1,190 | 1,192 | 54,300 |
| 2001/10/26 | 1,203 | 1,203 | 1,170 | 1,198 | 62,400 |
| 2001/10/25 | 1,179 | 1,204 | 1,170 | 1,203 | 82,500 |
| 2001/10/24 | 1,152 | 1,180 | 1,142 | 1,179 | 92,400 |
| 2001/10/23 | 1,126 | 1,146 | 1,126 | 1,132 | 34,100 |
| 2001/10/22 | 1,104 | 1,165 | 1,104 | 1,146 | 54,200 |
| 2001/10/19 | 1,060 | 1,125 | 1,059 | 1,124 | 107,900 |
| 2001/10/18 | 1,060 | 1,090 | 1,060 | 1,083 | 63,000 |
| 2001/10/17 | 1,035 | 1,070 | 1,035 | 1,058 | 89,100 |
| 2001/10/16 | 975 | 1,041 | 974 | 1,011 | 85,500 |
| 2001/10/15 | 984 | 984 | 974 | 975 | 76,400 |
| 2001/10/12 | 979 | 994 | 955 | 974 | 43,100 |
| 2001/10/11 | 950 | 969 | 950 | 969 | 61,100 |
| 2001/10/10 | 953 | 953 | 930 | 930 | 13,200 |
| 2001/10/09 | 960 | 960 | 929 | 950 | 13,600 |
| 2001/10/05 | 960 | 965 | 940 | 940 | 61,100 |
| 2001/10/04 | 950 | 960 | 919 | 930 | 55,900 |
| 2001/10/03 | 950 | 951 | 919 | 934 | 49,600 |
| 2001/10/02 | 910 | 921 | 909 | 910 | 21,000 |
| 2001/10/01 | 930 | 943 | 926 | 929 | 19,600 |
| 2001/09/28 | 940 | 952 | 935 | 949 | 24,600 |
| 2001/09/27 | 910 | 920 | 909 | 911 | 14,000 |
| 2001/09/26 | 910 | 915 | 905 | 915 | 23,100 |
| 2001/09/25 | 980 | 980 | 907 | 907 | 7,300 |
| 2001/09/21 | 911 | 911 | 900 | 906 | 31,800 |
| 2001/09/20 | 981 | 981 | 930 | 930 | 26,000 |
| 2001/09/19 | 985 | 994 | 982 | 986 | 63,400 |
| 2001/09/18 | 1,001 | 1,004 | 980 | 981 | 87,000 |
| 2001/09/17 | 1,000 | 1,008 | 983 | 996 | 21,900 |
| 2001/09/14 | 1,000 | 1,019 | 981 | 1,015 | 35,400 |
| 2001/09/13 | 990 | 991 | 971 | 981 | 33,900 |
| 2001/09/12 | 971 | 1,008 | 971 | 989 | 44,800 |
| 2001/09/11 | 1,046 | 1,061 | 1,040 | 1,061 | 31,300 |
| 2001/09/10 | 1,045 | 1,090 | 1,040 | 1,045 | 57,300 |
| 2001/09/07 | 1,122 | 1,130 | 1,105 | 1,105 | 17,400 |
| 2001/09/06 | 1,169 | 1,171 | 1,151 | 1,162 | 18,200 |
| 2001/09/05 | 1,170 | 1,170 | 1,121 | 1,149 | 62,700 |
| 2001/09/04 | 1,100 | 1,150 | 1,090 | 1,150 | 21,700 |
| 2001/09/03 | 1,160 | 1,160 | 1,090 | 1,090 | 34,300 |
| 2001/08/31 | 1,160 | 1,167 | 1,120 | 1,120 | 32,800 |
| 2001/08/30 | 1,180 | 1,180 | 1,155 | 1,160 | 22,800 |
| 2001/08/29 | 1,215 | 1,215 | 1,190 | 1,190 | 25,800 |
| 2001/08/28 | 1,200 | 1,201 | 1,195 | 1,200 | 17,100 |
| 2001/08/27 | 1,210 | 1,210 | 1,180 | 1,198 | 26,100 |
| 2001/08/24 | 1,195 | 1,195 | 1,160 | 1,180 | 26,400 |
| 2001/08/23 | 1,190 | 1,200 | 1,172 | 1,200 | 30,900 |
| 2001/08/22 | 1,225 | 1,225 | 1,190 | 1,201 | 52,000 |
| 2001/08/21 | 1,225 | 1,238 | 1,211 | 1,230 | 27,600 |
| 2001/08/20 | 1,220 | 1,220 | 1,201 | 1,212 | 21,200 |
| 2001/08/17 | 1,220 | 1,226 | 1,207 | 1,212 | 25,800 |
| 2001/08/16 | 1,209 | 1,220 | 1,201 | 1,212 | 30,900 |
| 2001/08/15 | 1,212 | 1,220 | 1,205 | 1,206 | 26,100 |
| 2001/08/14 | 1,200 | 1,215 | 1,200 | 1,210 | 61,200 |
| 2001/08/13 | 1,212 | 1,212 | 1,190 | 1,200 | 39,500 |
| 2001/08/10 | 1,200 | 1,206 | 1,200 | 1,201 | 26,900 |
| 2001/08/09 | 1,229 | 1,229 | 1,198 | 1,200 | 45,200 |
| 2001/08/08 | 1,230 | 1,270 | 1,229 | 1,230 | 115,900 |
| 2001/08/07 | 1,211 | 1,247 | 1,205 | 1,230 | 53,100 |
| 2001/08/06 | 1,213 | 1,278 | 1,200 | 1,271 | 141,100 |
| 2001/08/03 | 1,200 | 1,215 | 1,190 | 1,193 | 31,800 |
| 2001/08/02 | 1,150 | 1,185 | 1,150 | 1,185 | 34,900 |
| 2001/08/01 | 1,140 | 1,140 | 1,110 | 1,123 | 46,400 |
| 2001/07/31 | 1,120 | 1,133 | 1,120 | 1,122 | 23,500 |
| 2001/07/30 | 1,123 | 1,146 | 1,123 | 1,131 | 7,800 |
| 2001/07/27 | 1,193 | 1,198 | 1,174 | 1,183 | 15,700 |
| 2001/07/26 | 1,161 | 1,199 | 1,140 | 1,199 | 15,800 |
| 2001/07/25 | 1,130 | 1,160 | 1,130 | 1,160 | 42,900 |
| 2001/07/24 | 1,130 | 1,155 | 1,120 | 1,133 | 78,100 |
| 2001/07/23 | 1,161 | 1,171 | 1,128 | 1,137 | 21,000 |
| 2001/07/19 | 1,180 | 1,200 | 1,171 | 1,198 | 161,600 |
| 2001/07/18 | 1,210 | 1,211 | 1,170 | 1,190 | 88,300 |
| 2001/07/17 | 1,230 | 1,244 | 1,220 | 1,221 | 51,100 |
| 2001/07/16 | 1,211 | 1,235 | 1,210 | 1,230 | 63,500 |
| 2001/07/13 | 1,210 | 1,236 | 1,189 | 1,210 | 310,800 |
| 2001/07/12 | 1,330 | 1,374 | 1,330 | 1,370 | 10,200 |
| 2001/07/11 | 1,330 | 1,333 | 1,327 | 1,330 | 16,500 |
| 2001/07/10 | 1,340 | 1,342 | 1,330 | 1,336 | 28,800 |
| 2001/07/09 | 1,370 | 1,400 | 1,335 | 1,360 | 44,700 |
| 2001/07/06 | 1,440 | 1,440 | 1,400 | 1,410 | 31,700 |
| 2001/07/05 | 1,435 | 1,447 | 1,420 | 1,440 | 34,000 |
| 2001/07/04 | 1,430 | 1,450 | 1,430 | 1,440 | 18,900 |
| 2001/07/03 | 1,425 | 1,435 | 1,420 | 1,435 | 46,500 |
| 2001/07/02 | 1,430 | 1,430 | 1,400 | 1,425 | 90,700 |
| 2001/06/29 | 1,382 | 1,430 | 1,376 | 1,410 | 47,800 |
| 2001/06/28 | 1,379 | 1,399 | 1,374 | 1,382 | 14,700 |
| 2001/06/27 | 1,390 | 1,395 | 1,375 | 1,382 | 35,400 |
| 2001/06/26 | 1,370 | 1,375 | 1,361 | 1,375 | 41,000 |
| 2001/06/25 | 1,400 | 1,400 | 1,370 | 1,375 | 73,300 |
| 2001/06/22 | 1,405 | 1,410 | 1,389 | 1,395 | 64,100 |
| 2001/06/21 | 1,410 | 1,420 | 1,405 | 1,409 | 70,400 |
| 2001/06/20 | 1,457 | 1,465 | 1,440 | 1,440 | 43,200 |
| 2001/06/19 | 1,489 | 1,490 | 1,475 | 1,476 | 40,900 |
| 2001/06/18 | 1,490 | 1,495 | 1,476 | 1,492 | 16,300 |
| 2001/06/15 | 1,490 | 1,495 | 1,480 | 1,490 | 18,700 |
| 2001/06/14 | 1,515 | 1,515 | 1,490 | 1,490 | 29,500 |
| 2001/06/13 | 1,490 | 1,499 | 1,490 | 1,490 | 33,400 |
| 2001/06/12 | 1,530 | 1,530 | 1,500 | 1,510 | 21,000 |
| 2001/06/11 | 1,516 | 1,560 | 1,516 | 1,530 | 58,200 |
| 2001/06/08 | 1,545 | 1,560 | 1,495 | 1,515 | 79,500 |
| 2001/06/07 | 1,500 | 1,501 | 1,490 | 1,495 | 12,900 |
| 2001/06/06 | 1,540 | 1,540 | 1,491 | 1,510 | 20,100 |
| 2001/06/05 | 1,549 | 1,555 | 1,520 | 1,540 | 21,900 |
| 2001/06/04 | 1,549 | 1,550 | 1,516 | 1,549 | 66,900 |
| 2001/06/01 | 1,509 | 1,540 | 1,505 | 1,525 | 31,000 |
| 2001/05/31 | 1,490 | 1,510 | 1,480 | 1,500 | 51,000 |
| 2001/05/30 | 1,450 | 1,568 | 1,450 | 1,550 | 90,500 |
| 2001/05/29 | 1,491 | 1,500 | 1,490 | 1,499 | 24,100 |
| 2001/05/28 | 1,500 | 1,512 | 1,500 | 1,505 | 94,600 |
| 2001/05/25 | 1,500 | 1,530 | 1,482 | 1,520 | 41,000 |
| 2001/05/24 | 1,450 | 1,481 | 1,447 | 1,465 | 30,600 |
| 2001/05/23 | 1,470 | 1,481 | 1,456 | 1,456 | 55,100 |
| 2001/05/22 | 1,490 | 1,500 | 1,470 | 1,476 | 54,700 |
| 2001/05/21 | 1,502 | 1,510 | 1,485 | 1,490 | 40,500 |
| 2001/05/18 | 1,500 | 1,508 | 1,491 | 1,491 | 39,300 |
| 2001/05/17 | 1,480 | 1,512 | 1,445 | 1,450 | 162,600 |
| 2001/05/16 | 1,543 | 1,543 | 1,504 | 1,523 | 24,700 |
| 2001/05/15 | 1,492 | 1,538 | 1,484 | 1,538 | 37,200 |
| 2001/05/14 | 1,510 | 1,525 | 1,492 | 1,502 | 47,000 |
| 2001/05/11 | 1,531 | 1,619 | 1,530 | 1,543 | 63,100 |
| 2001/05/10 | 1,610 | 1,610 | 1,530 | 1,532 | 90,600 |
| 2001/05/09 | 1,600 | 1,630 | 1,599 | 1,630 | 57,700 |
| 2001/05/08 | 1,610 | 1,620 | 1,580 | 1,599 | 40,500 |
| 2001/05/07 | 1,660 | 1,680 | 1,620 | 1,620 | 94,600 |
| 2001/05/02 | 1,650 | 1,664 | 1,620 | 1,656 | 123,500 |
| 2001/05/01 | 1,610 | 1,650 | 1,590 | 1,648 | 164,300 |
| 2001/04/27 | 1,600 | 1,610 | 1,550 | 1,575 | 39,900 |
| 2001/04/26 | 1,575 | 1,610 | 1,575 | 1,585 | 91,400 |
| 2001/04/25 | 1,605 | 1,610 | 1,570 | 1,605 | 61,600 |
| 2001/04/24 | 1,560 | 1,610 | 1,480 | 1,605 | 92,100 |
| 2001/04/23 | 1,560 | 1,620 | 1,560 | 1,590 | 120,600 |
| 2001/04/20 | 1,533 | 1,600 | 1,530 | 1,600 | 351,000 |
| 2001/04/19 | 1,450 | 1,525 | 1,430 | 1,497 | 294,400 |
| 2001/04/18 | 1,390 | 1,416 | 1,388 | 1,410 | 29,100 |
| 2001/04/17 | 1,419 | 1,419 | 1,390 | 1,390 | 43,200 |
| 2001/04/16 | 1,425 | 1,426 | 1,415 | 1,425 | 45,000 |
| 2001/04/13 | 1,381 | 1,430 | 1,381 | 1,429 | 111,100 |
| 2001/04/12 | 1,370 | 1,399 | 1,370 | 1,372 | 48,400 |
| 2001/04/11 | 1,391 | 1,391 | 1,356 | 1,390 | 58,800 |
| 2001/04/10 | 1,400 | 1,400 | 1,310 | 1,380 | 53,500 |
| 2001/04/09 | 1,400 | 1,410 | 1,400 | 1,405 | 31,900 |
| 2001/04/06 | 1,450 | 1,450 | 1,412 | 1,412 | 44,400 |
| 2001/04/05 | 1,420 | 1,429 | 1,400 | 1,410 | 36,800 |
| 2001/04/04 | 1,370 | 1,430 | 1,369 | 1,419 | 28,700 |
| 2001/04/03 | 1,372 | 1,410 | 1,372 | 1,410 | 43,500 |
| 2001/04/02 | 1,376 | 1,393 | 1,351 | 1,380 | 28,900 |
| 2001/03/30 | 1,370 | 1,440 | 1,370 | 1,401 | 71,900 |
| 2001/03/29 | 1,390 | 1,420 | 1,335 | 1,370 | 82,400 |
| 2001/03/28 | 1,360 | 1,449 | 1,357 | 1,410 | 171,900 |
| 2001/03/27 | 1,335 | 1,370 | 1,320 | 1,340 | 73,600 |
| 2001/03/26 | 1,320 | 1,350 | 1,300 | 1,330 | 122,100 |
| 2001/03/23 | 1,270 | 1,329 | 1,270 | 1,328 | 59,300 |
| 2001/03/22 | 1,241 | 1,280 | 1,235 | 1,269 | 37,700 |
| 2001/03/21 | 1,241 | 1,241 | 1,200 | 1,221 | 105,100 |
| 2001/03/19 | 1,198 | 1,250 | 1,198 | 1,235 | 21,900 |
| 2001/03/16 | 1,233 | 1,250 | 1,197 | 1,197 | 72,700 |
| 2001/03/15 | 1,195 | 1,233 | 1,185 | 1,231 | 73,700 |
| 2001/03/14 | 1,291 | 1,329 | 1,240 | 1,246 | 57,300 |
| 2001/03/13 | 1,230 | 1,289 | 1,210 | 1,271 | 52,700 |
| 2001/03/12 | 1,310 | 1,320 | 1,299 | 1,300 | 42,000 |
| 2001/03/09 | 1,350 | 1,370 | 1,330 | 1,330 | 122,300 |
| 2001/03/08 | 1,325 | 1,380 | 1,309 | 1,370 | 213,200 |
| 2001/03/07 | 1,299 | 1,330 | 1,251 | 1,265 | 185,800 |
| 2001/03/06 | 1,120 | 1,180 | 1,100 | 1,179 | 17,700 |
| 2001/03/05 | 1,170 | 1,190 | 1,110 | 1,116 | 40,400 |
| 2001/03/02 | 1,206 | 1,215 | 1,171 | 1,171 | 42,200 |
| 2001/03/01 | 1,206 | 1,225 | 1,206 | 1,210 | 18,200 |
| 2001/02/28 | 1,245 | 1,245 | 1,206 | 1,206 | 17,400 |
| 2001/02/27 | 1,250 | 1,250 | 1,235 | 1,245 | 70,900 |
| 2001/02/26 | 1,248 | 1,250 | 1,210 | 1,215 | 25,800 |
| 2001/02/23 | 1,180 | 1,245 | 1,170 | 1,245 | 47,600 |
| 2001/02/22 | 1,211 | 1,248 | 1,180 | 1,180 | 54,700 |
| 2001/02/21 | 1,255 | 1,260 | 1,233 | 1,249 | 25,000 |
| 2001/02/20 | 1,231 | 1,260 | 1,231 | 1,260 | 58,500 |
| 2001/02/19 | 1,210 | 1,248 | 1,200 | 1,231 | 14,800 |
| 2001/02/16 | 1,243 | 1,268 | 1,202 | 1,220 | 28,300 |
| 2001/02/15 | 1,250 | 1,269 | 1,223 | 1,223 | 11,600 |
| 2001/02/14 | 1,216 | 1,250 | 1,216 | 1,230 | 29,800 |
| 2001/02/13 | 1,235 | 1,245 | 1,210 | 1,220 | 39,100 |
| 2001/02/09 | 1,202 | 1,240 | 1,202 | 1,225 | 43,300 |
| 2001/02/08 | 1,240 | 1,250 | 1,221 | 1,222 | 18,800 |
| 2001/02/07 | 1,224 | 1,255 | 1,222 | 1,240 | 11,300 |
| 2001/02/06 | 1,264 | 1,270 | 1,220 | 1,221 | 25,200 |
| 2001/02/05 | 1,264 | 1,278 | 1,210 | 1,263 | 17,100 |
| 2001/02/02 | 1,300 | 1,330 | 1,281 | 1,300 | 75,000 |
| 2001/02/01 | 1,290 | 1,297 | 1,220 | 1,290 | 86,100 |
| 2001/01/31 | 1,207 | 1,230 | 1,195 | 1,196 | 19,400 |
| 2001/01/30 | 1,219 | 1,219 | 1,179 | 1,187 | 11,800 |
| 2001/01/29 | 1,200 | 1,202 | 1,179 | 1,179 | 18,400 |
| 2001/01/26 | 1,210 | 1,210 | 1,190 | 1,200 | 29,600 |
| 2001/01/25 | 1,205 | 1,225 | 1,200 | 1,210 | 52,300 |
| 2001/01/24 | 1,255 | 1,289 | 1,245 | 1,245 | 70,800 |
| 2001/01/23 | 1,292 | 1,319 | 1,252 | 1,253 | 89,800 |
| 2001/01/22 | 1,320 | 1,320 | 1,241 | 1,252 | 56,400 |
| 2001/01/19 | 1,301 | 1,350 | 1,301 | 1,315 | 72,900 |
| 2001/01/18 | 1,280 | 1,340 | 1,251 | 1,292 | 173,900 |
| 2001/01/17 | 1,150 | 1,279 | 1,130 | 1,249 | 133,500 |
| 2001/01/16 | 1,146 | 1,160 | 1,110 | 1,116 | 91,700 |
| 2001/01/15 | 1,070 | 1,154 | 1,070 | 1,106 | 96,500 |
| 2001/01/12 | 1,070 | 1,098 | 1,035 | 1,070 | 86,900 |
| 2001/01/11 | 1,060 | 1,079 | 1,020 | 1,050 | 100,100 |
| 2001/01/10 | 1,018 | 1,079 | 1,016 | 1,040 | 38,200 |
| 2001/01/09 | 1,000 | 1,008 | 990 | 998 | 58,600 |
| 2001/01/05 | 995 | 1,020 | 995 | 1,000 | 77,800 |
| 2001/01/04 | 1,000 | 1,020 | 978 | 990 | 92,900 |