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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,090 | 1,125 | 1,090 | 1,100 | 12,300 |
| 2002/12/27 | 1,100 | 1,110 | 1,085 | 1,110 | 59,500 |
| 2002/12/26 | 1,050 | 1,084 | 1,050 | 1,076 | 15,200 |
| 2002/12/25 | 1,030 | 1,041 | 1,029 | 1,038 | 25,700 |
| 2002/12/24 | 1,031 | 1,046 | 1,025 | 1,040 | 23,300 |
| 2002/12/20 | 1,055 | 1,078 | 1,029 | 1,039 | 37,100 |
| 2002/12/19 | 1,035 | 1,055 | 1,025 | 1,055 | 57,100 |
| 2002/12/18 | 1,062 | 1,080 | 1,031 | 1,037 | 31,300 |
| 2002/12/17 | 1,090 | 1,115 | 1,063 | 1,075 | 41,100 |
| 2002/12/16 | 1,114 | 1,115 | 1,060 | 1,085 | 19,400 |
| 2002/12/13 | 1,125 | 1,138 | 1,093 | 1,094 | 105,200 |
| 2002/12/12 | 1,151 | 1,151 | 1,135 | 1,138 | 19,900 |
| 2002/12/11 | 1,190 | 1,191 | 1,170 | 1,171 | 10,400 |
| 2002/12/10 | 1,154 | 1,170 | 1,125 | 1,170 | 11,600 |
| 2002/12/09 | 1,215 | 1,215 | 1,175 | 1,175 | 14,900 |
| 2002/12/06 | 1,207 | 1,207 | 1,200 | 1,203 | 10,000 |
| 2002/12/05 | 1,196 | 1,220 | 1,190 | 1,214 | 34,900 |
| 2002/12/04 | 1,229 | 1,230 | 1,200 | 1,225 | 42,900 |
| 2002/12/03 | 1,245 | 1,255 | 1,201 | 1,218 | 88,200 |
| 2002/12/02 | 1,222 | 1,264 | 1,213 | 1,245 | 135,000 |
| 2002/11/29 | 1,170 | 1,250 | 1,170 | 1,222 | 231,800 |
| 2002/11/28 | 1,160 | 1,169 | 1,120 | 1,150 | 103,100 |
| 2002/11/27 | 1,148 | 1,155 | 1,138 | 1,155 | 42,500 |
| 2002/11/26 | 1,144 | 1,170 | 1,124 | 1,142 | 77,200 |
| 2002/11/25 | 1,081 | 1,124 | 1,074 | 1,124 | 132,900 |
| 2002/11/22 | 1,096 | 1,097 | 1,062 | 1,081 | 43,700 |
| 2002/11/21 | 1,051 | 1,090 | 1,051 | 1,076 | 72,600 |
| 2002/11/20 | 1,030 | 1,066 | 1,030 | 1,035 | 23,600 |
| 2002/11/19 | 1,060 | 1,074 | 1,044 | 1,070 | 46,600 |
| 2002/11/18 | 1,150 | 1,150 | 1,080 | 1,087 | 61,700 |
| 2002/11/15 | 1,102 | 1,150 | 1,102 | 1,139 | 57,200 |
| 2002/11/14 | 1,100 | 1,114 | 1,100 | 1,102 | 43,400 |
| 2002/11/13 | 1,106 | 1,129 | 1,095 | 1,113 | 20,400 |
| 2002/11/12 | 1,100 | 1,113 | 1,095 | 1,105 | 36,000 |
| 2002/11/11 | 1,135 | 1,139 | 1,112 | 1,131 | 54,000 |
| 2002/11/08 | 1,107 | 1,152 | 1,107 | 1,135 | 53,800 |
| 2002/11/07 | 1,133 | 1,139 | 1,113 | 1,127 | 30,000 |
| 2002/11/06 | 1,146 | 1,149 | 1,127 | 1,132 | 63,400 |
| 2002/11/05 | 1,041 | 1,155 | 1,041 | 1,145 | 120,600 |
| 2002/11/01 | 1,015 | 1,030 | 1,000 | 1,027 | 50,800 |
| 2002/10/31 | 1,020 | 1,020 | 1,000 | 1,016 | 61,500 |
| 2002/10/30 | 1,030 | 1,037 | 1,024 | 1,034 | 66,100 |
| 2002/10/29 | 1,061 | 1,061 | 1,025 | 1,037 | 29,000 |
| 2002/10/28 | 1,050 | 1,060 | 1,036 | 1,060 | 67,100 |
| 2002/10/25 | 1,062 | 1,070 | 1,046 | 1,049 | 59,500 |
| 2002/10/24 | 1,132 | 1,132 | 1,065 | 1,082 | 51,100 |
| 2002/10/23 | 1,142 | 1,142 | 1,102 | 1,130 | 67,500 |
| 2002/10/22 | 1,169 | 1,170 | 1,139 | 1,142 | 35,500 |
| 2002/10/21 | 1,150 | 1,155 | 1,130 | 1,155 | 23,200 |
| 2002/10/18 | 1,160 | 1,160 | 1,120 | 1,145 | 31,300 |
| 2002/10/17 | 1,126 | 1,153 | 1,125 | 1,131 | 32,700 |
| 2002/10/16 | 1,130 | 1,138 | 1,106 | 1,125 | 76,400 |
| 2002/10/15 | 1,134 | 1,134 | 1,099 | 1,101 | 39,300 |
| 2002/10/11 | 1,100 | 1,100 | 1,080 | 1,094 | 19,200 |
| 2002/10/10 | 1,100 | 1,100 | 1,050 | 1,072 | 43,100 |
| 2002/10/09 | 1,107 | 1,118 | 1,088 | 1,088 | 45,900 |
| 2002/10/08 | 1,079 | 1,091 | 1,070 | 1,087 | 113,300 |
| 2002/10/07 | 1,100 | 1,105 | 1,088 | 1,091 | 61,000 |
| 2002/10/04 | 1,150 | 1,150 | 1,100 | 1,125 | 35,900 |
| 2002/10/03 | 1,188 | 1,197 | 1,125 | 1,153 | 57,000 |
| 2002/10/02 | 1,200 | 1,200 | 1,188 | 1,190 | 44,400 |
| 2002/10/01 | 1,240 | 1,240 | 1,190 | 1,200 | 56,100 |
| 2002/09/30 | 1,279 | 1,279 | 1,242 | 1,242 | 35,900 |
| 2002/09/27 | 1,300 | 1,305 | 1,275 | 1,280 | 88,200 |
| 2002/09/26 | 1,300 | 1,310 | 1,295 | 1,298 | 94,700 |
| 2002/09/25 | 1,374 | 1,374 | 1,314 | 1,318 | 66,100 |
| 2002/09/24 | 1,350 | 1,380 | 1,343 | 1,374 | 51,200 |
| 2002/09/20 | 1,340 | 1,367 | 1,340 | 1,356 | 127,600 |
| 2002/09/19 | 1,350 | 1,363 | 1,330 | 1,343 | 42,400 |
| 2002/09/18 | 1,281 | 1,350 | 1,281 | 1,350 | 22,300 |
| 2002/09/17 | 1,281 | 1,304 | 1,281 | 1,300 | 37,800 |
| 2002/09/13 | 1,288 | 1,288 | 1,265 | 1,280 | 84,300 |
| 2002/09/12 | 1,245 | 1,275 | 1,240 | 1,268 | 36,500 |
| 2002/09/11 | 1,255 | 1,265 | 1,240 | 1,247 | 70,600 |
| 2002/09/10 | 1,285 | 1,285 | 1,250 | 1,262 | 27,100 |
| 2002/09/09 | 1,305 | 1,305 | 1,290 | 1,298 | 18,000 |
| 2002/09/06 | 1,275 | 1,300 | 1,270 | 1,278 | 40,000 |
| 2002/09/05 | 1,335 | 1,342 | 1,280 | 1,335 | 54,600 |
| 2002/09/04 | 1,350 | 1,370 | 1,350 | 1,350 | 27,400 |
| 2002/09/03 | 1,352 | 1,390 | 1,352 | 1,383 | 28,500 |
| 2002/09/02 | 1,355 | 1,365 | 1,350 | 1,351 | 22,500 |
| 2002/08/30 | 1,375 | 1,395 | 1,355 | 1,355 | 27,100 |
| 2002/08/29 | 1,360 | 1,419 | 1,350 | 1,395 | 100,200 |
| 2002/08/28 | 1,530 | 1,530 | 1,473 | 1,480 | 32,800 |
| 2002/08/27 | 1,540 | 1,569 | 1,525 | 1,530 | 20,400 |
| 2002/08/26 | 1,501 | 1,570 | 1,501 | 1,569 | 21,600 |
| 2002/08/23 | 1,525 | 1,580 | 1,525 | 1,560 | 37,600 |
| 2002/08/22 | 1,482 | 1,529 | 1,482 | 1,525 | 31,200 |
| 2002/08/21 | 1,480 | 1,550 | 1,450 | 1,460 | 43,200 |
| 2002/08/20 | 1,500 | 1,512 | 1,489 | 1,490 | 25,300 |
| 2002/08/19 | 1,569 | 1,569 | 1,501 | 1,501 | 14,800 |
| 2002/08/16 | 1,542 | 1,570 | 1,526 | 1,539 | 17,300 |
| 2002/08/15 | 1,493 | 1,540 | 1,493 | 1,537 | 13,500 |
| 2002/08/14 | 1,477 | 1,500 | 1,477 | 1,493 | 11,200 |
| 2002/08/13 | 1,450 | 1,474 | 1,450 | 1,460 | 6,800 |
| 2002/08/12 | 1,520 | 1,521 | 1,451 | 1,451 | 12,200 |
| 2002/08/09 | 1,474 | 1,525 | 1,471 | 1,521 | 12,100 |
| 2002/08/08 | 1,467 | 1,486 | 1,431 | 1,434 | 6,400 |
| 2002/08/07 | 1,464 | 1,500 | 1,458 | 1,458 | 14,400 |
| 2002/08/06 | 1,485 | 1,490 | 1,451 | 1,484 | 16,600 |
| 2002/08/05 | 1,480 | 1,512 | 1,480 | 1,485 | 26,700 |
| 2002/08/02 | 1,529 | 1,529 | 1,497 | 1,501 | 24,700 |
| 2002/08/01 | 1,575 | 1,575 | 1,511 | 1,511 | 48,400 |
| 2002/07/31 | 1,565 | 1,565 | 1,515 | 1,515 | 14,200 |
| 2002/07/30 | 1,520 | 1,542 | 1,501 | 1,526 | 6,400 |
| 2002/07/29 | 1,501 | 1,550 | 1,490 | 1,550 | 35,000 |
| 2002/07/26 | 1,557 | 1,557 | 1,495 | 1,495 | 47,600 |
| 2002/07/25 | 1,590 | 1,590 | 1,536 | 1,536 | 11,600 |
| 2002/07/24 | 1,593 | 1,593 | 1,530 | 1,530 | 6,400 |
| 2002/07/23 | 1,530 | 1,600 | 1,530 | 1,570 | 20,100 |
| 2002/07/22 | 1,506 | 1,600 | 1,506 | 1,556 | 20,100 |
| 2002/07/19 | 1,562 | 1,590 | 1,546 | 1,566 | 23,800 |
| 2002/07/18 | 1,590 | 1,590 | 1,543 | 1,561 | 14,200 |
| 2002/07/17 | 1,569 | 1,569 | 1,520 | 1,569 | 13,900 |
| 2002/07/16 | 1,570 | 1,570 | 1,553 | 1,553 | 29,000 |
| 2002/07/15 | 1,585 | 1,590 | 1,570 | 1,570 | 9,000 |
| 2002/07/12 | 1,600 | 1,605 | 1,570 | 1,570 | 14,000 |
| 2002/07/11 | 1,600 | 1,605 | 1,565 | 1,570 | 8,600 |
| 2002/07/10 | 1,618 | 1,624 | 1,600 | 1,600 | 25,200 |
| 2002/07/09 | 1,611 | 1,629 | 1,581 | 1,618 | 9,900 |
| 2002/07/08 | 1,615 | 1,636 | 1,600 | 1,611 | 14,400 |
| 2002/07/05 | 1,620 | 1,625 | 1,612 | 1,612 | 37,000 |
| 2002/07/04 | 1,580 | 1,608 | 1,569 | 1,605 | 18,300 |
| 2002/07/03 | 1,550 | 1,580 | 1,550 | 1,580 | 19,600 |
| 2002/07/02 | 1,553 | 1,556 | 1,540 | 1,550 | 23,300 |
| 2002/07/01 | 1,550 | 1,572 | 1,550 | 1,569 | 6,000 |
| 2002/06/28 | 1,550 | 1,550 | 1,522 | 1,523 | 16,200 |
| 2002/06/27 | 1,493 | 1,550 | 1,491 | 1,495 | 24,200 |
| 2002/06/26 | 1,520 | 1,520 | 1,495 | 1,495 | 9,900 |
| 2002/06/25 | 1,529 | 1,562 | 1,519 | 1,534 | 12,800 |
| 2002/06/24 | 1,499 | 1,550 | 1,491 | 1,549 | 33,600 |
| 2002/06/21 | 1,520 | 1,534 | 1,511 | 1,514 | 24,400 |
| 2002/06/20 | 1,522 | 1,538 | 1,515 | 1,538 | 26,100 |
| 2002/06/19 | 1,575 | 1,575 | 1,533 | 1,538 | 24,300 |
| 2002/06/18 | 1,600 | 1,619 | 1,580 | 1,585 | 18,400 |
| 2002/06/17 | 1,582 | 1,592 | 1,580 | 1,580 | 17,300 |
| 2002/06/14 | 1,679 | 1,679 | 1,600 | 1,600 | 71,200 |
| 2002/06/13 | 1,610 | 1,650 | 1,584 | 1,589 | 22,500 |
| 2002/06/12 | 1,639 | 1,644 | 1,631 | 1,640 | 21,900 |
| 2002/06/11 | 1,658 | 1,658 | 1,635 | 1,649 | 12,100 |
| 2002/06/10 | 1,590 | 1,620 | 1,590 | 1,598 | 20,400 |
| 2002/06/07 | 1,641 | 1,655 | 1,623 | 1,630 | 26,400 |
| 2002/06/06 | 1,675 | 1,691 | 1,641 | 1,655 | 47,500 |
| 2002/06/05 | 1,680 | 1,686 | 1,676 | 1,678 | 13,200 |
| 2002/06/04 | 1,675 | 1,710 | 1,675 | 1,677 | 16,700 |
| 2002/06/03 | 1,675 | 1,707 | 1,675 | 1,690 | 29,000 |
| 2002/05/31 | 1,692 | 1,716 | 1,675 | 1,675 | 27,300 |
| 2002/05/30 | 1,731 | 1,731 | 1,688 | 1,692 | 35,100 |
| 2002/05/29 | 1,731 | 1,760 | 1,725 | 1,727 | 19,600 |
| 2002/05/28 | 1,779 | 1,779 | 1,733 | 1,733 | 27,100 |
| 2002/05/27 | 1,760 | 1,778 | 1,750 | 1,750 | 28,100 |
| 2002/05/24 | 1,783 | 1,807 | 1,780 | 1,787 | 11,900 |
| 2002/05/23 | 1,806 | 1,820 | 1,780 | 1,783 | 28,000 |
| 2002/05/22 | 1,800 | 1,815 | 1,784 | 1,797 | 27,700 |
| 2002/05/21 | 1,804 | 1,839 | 1,804 | 1,814 | 33,800 |
| 2002/05/20 | 1,832 | 1,840 | 1,748 | 1,804 | 52,900 |
| 2002/05/17 | 1,805 | 1,851 | 1,800 | 1,848 | 278,200 |
| 2002/05/16 | 1,790 | 1,800 | 1,780 | 1,797 | 27,800 |
| 2002/05/15 | 1,780 | 1,799 | 1,770 | 1,790 | 58,000 |
| 2002/05/14 | 1,760 | 1,760 | 1,733 | 1,739 | 54,700 |
| 2002/05/13 | 1,770 | 1,770 | 1,735 | 1,740 | 43,700 |
| 2002/05/10 | 1,799 | 1,799 | 1,770 | 1,771 | 34,200 |
| 2002/05/09 | 1,800 | 1,800 | 1,771 | 1,778 | 41,000 |
| 2002/05/08 | 1,779 | 1,789 | 1,759 | 1,773 | 27,900 |
| 2002/05/07 | 1,787 | 1,799 | 1,752 | 1,752 | 59,900 |
| 2002/05/02 | 1,770 | 1,793 | 1,757 | 1,757 | 73,300 |
| 2002/05/01 | 1,790 | 1,809 | 1,775 | 1,799 | 35,900 |
| 2002/04/30 | 1,779 | 1,787 | 1,765 | 1,772 | 27,300 |
| 2002/04/26 | 1,835 | 1,835 | 1,765 | 1,769 | 59,600 |
| 2002/04/25 | 1,839 | 1,844 | 1,820 | 1,835 | 85,100 |
| 2002/04/24 | 1,805 | 1,845 | 1,805 | 1,833 | 158,600 |
| 2002/04/23 | 1,808 | 1,819 | 1,795 | 1,809 | 109,400 |
| 2002/04/22 | 1,735 | 1,825 | 1,730 | 1,800 | 240,800 |
| 2002/04/19 | 1,701 | 1,729 | 1,688 | 1,728 | 43,900 |
| 2002/04/18 | 1,740 | 1,740 | 1,711 | 1,711 | 65,100 |
| 2002/04/17 | 1,705 | 1,740 | 1,700 | 1,716 | 125,500 |
| 2002/04/16 | 1,631 | 1,688 | 1,631 | 1,668 | 13,100 |
| 2002/04/15 | 1,638 | 1,653 | 1,621 | 1,648 | 45,000 |
| 2002/04/12 | 1,640 | 1,699 | 1,640 | 1,698 | 55,600 |
| 2002/04/11 | 1,646 | 1,671 | 1,643 | 1,650 | 40,700 |
| 2002/04/10 | 1,575 | 1,616 | 1,575 | 1,616 | 35,200 |
| 2002/04/09 | 1,634 | 1,634 | 1,572 | 1,578 | 60,000 |
| 2002/04/08 | 1,651 | 1,654 | 1,615 | 1,621 | 42,600 |
| 2002/04/05 | 1,664 | 1,701 | 1,655 | 1,661 | 25,800 |
| 2002/04/04 | 1,700 | 1,701 | 1,665 | 1,666 | 31,500 |
| 2002/04/03 | 1,693 | 1,701 | 1,668 | 1,679 | 41,900 |
| 2002/04/02 | 1,700 | 1,715 | 1,694 | 1,706 | 53,700 |
| 2002/04/01 | 1,710 | 1,710 | 1,680 | 1,700 | 15,400 |
| 2002/03/29 | 1,700 | 1,716 | 1,681 | 1,685 | 39,100 |
| 2002/03/28 | 1,724 | 1,724 | 1,699 | 1,700 | 24,500 |
| 2002/03/27 | 1,719 | 1,723 | 1,699 | 1,719 | 38,300 |
| 2002/03/26 | 1,661 | 1,718 | 1,661 | 1,703 | 34,800 |
| 2002/03/25 | 1,681 | 1,684 | 1,659 | 1,660 | 20,700 |
| 2002/03/22 | 1,719 | 1,719 | 1,697 | 1,701 | 37,500 |
| 2002/03/20 | 1,695 | 1,722 | 1,691 | 1,722 | 72,300 |
| 2002/03/19 | 1,695 | 1,699 | 1,684 | 1,690 | 79,400 |
| 2002/03/18 | 1,700 | 1,725 | 1,659 | 1,672 | 33,800 |
| 2002/03/15 | 1,724 | 1,740 | 1,680 | 1,690 | 104,500 |
| 2002/03/14 | 1,660 | 1,700 | 1,660 | 1,694 | 52,600 |
| 2002/03/13 | 1,719 | 1,746 | 1,666 | 1,666 | 54,600 |
| 2002/03/12 | 1,750 | 1,751 | 1,720 | 1,720 | 131,000 |
| 2002/03/11 | 1,700 | 1,738 | 1,680 | 1,720 | 47,300 |
| 2002/03/08 | 1,652 | 1,700 | 1,643 | 1,670 | 94,100 |
| 2002/03/07 | 1,664 | 1,665 | 1,620 | 1,643 | 69,700 |
| 2002/03/06 | 1,665 | 1,685 | 1,661 | 1,664 | 54,100 |
| 2002/03/05 | 1,700 | 1,700 | 1,654 | 1,665 | 63,700 |
| 2002/03/04 | 1,698 | 1,719 | 1,650 | 1,689 | 64,300 |
| 2002/03/01 | 1,700 | 1,700 | 1,650 | 1,697 | 48,800 |
| 2002/02/28 | 1,744 | 1,744 | 1,698 | 1,709 | 102,600 |
| 2002/02/27 | 1,720 | 1,738 | 1,715 | 1,730 | 145,600 |
| 2002/02/26 | 1,700 | 1,748 | 1,700 | 1,711 | 206,100 |
| 2002/02/25 | 1,645 | 1,686 | 1,645 | 1,684 | 164,000 |
| 2002/02/22 | 1,605 | 1,647 | 1,602 | 1,645 | 135,800 |
| 2002/02/21 | 1,598 | 1,645 | 1,598 | 1,635 | 175,700 |
| 2002/02/20 | 1,520 | 1,578 | 1,520 | 1,570 | 54,800 |
| 2002/02/19 | 1,580 | 1,580 | 1,541 | 1,580 | 101,700 |
| 2002/02/18 | 1,540 | 1,569 | 1,538 | 1,560 | 117,700 |
| 2002/02/15 | 1,515 | 1,530 | 1,506 | 1,526 | 103,300 |
| 2002/02/14 | 1,488 | 1,520 | 1,479 | 1,500 | 61,500 |
| 2002/02/13 | 1,465 | 1,500 | 1,465 | 1,490 | 44,400 |
| 2002/02/12 | 1,490 | 1,515 | 1,482 | 1,515 | 90,900 |
| 2002/02/08 | 1,424 | 1,480 | 1,423 | 1,469 | 77,400 |
| 2002/02/07 | 1,370 | 1,416 | 1,370 | 1,402 | 60,200 |
| 2002/02/06 | 1,350 | 1,375 | 1,350 | 1,370 | 41,000 |
| 2002/02/05 | 1,380 | 1,380 | 1,349 | 1,364 | 23,200 |
| 2002/02/04 | 1,391 | 1,394 | 1,350 | 1,380 | 41,700 |
| 2002/02/01 | 1,420 | 1,425 | 1,385 | 1,388 | 26,200 |
| 2002/01/31 | 1,446 | 1,464 | 1,420 | 1,439 | 38,800 |
| 2002/01/30 | 1,475 | 1,475 | 1,420 | 1,466 | 104,300 |
| 2002/01/29 | 1,472 | 1,510 | 1,470 | 1,505 | 86,300 |
| 2002/01/28 | 1,469 | 1,475 | 1,456 | 1,472 | 40,200 |
| 2002/01/25 | 1,480 | 1,480 | 1,451 | 1,469 | 83,300 |
| 2002/01/24 | 1,405 | 1,452 | 1,397 | 1,445 | 106,700 |
| 2002/01/23 | 1,397 | 1,418 | 1,397 | 1,410 | 53,500 |
| 2002/01/22 | 1,410 | 1,414 | 1,395 | 1,410 | 106,600 |
| 2002/01/21 | 1,355 | 1,399 | 1,349 | 1,396 | 56,500 |
| 2002/01/18 | 1,320 | 1,340 | 1,300 | 1,338 | 21,200 |
| 2002/01/17 | 1,300 | 1,318 | 1,290 | 1,300 | 22,900 |
| 2002/01/16 | 1,335 | 1,347 | 1,310 | 1,318 | 24,800 |
| 2002/01/15 | 1,371 | 1,371 | 1,328 | 1,335 | 44,800 |
| 2002/01/11 | 1,438 | 1,438 | 1,386 | 1,388 | 42,000 |
| 2002/01/10 | 1,450 | 1,455 | 1,422 | 1,439 | 92,600 |
| 2002/01/09 | 1,440 | 1,449 | 1,430 | 1,431 | 32,900 |
| 2002/01/08 | 1,403 | 1,439 | 1,403 | 1,439 | 53,700 |
| 2002/01/07 | 1,413 | 1,430 | 1,413 | 1,423 | 70,100 |
| 2002/01/04 | 1,339 | 1,402 | 1,339 | 1,398 | 40,200 |