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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,368 | 1,378 | 1,368 | 1,371 | 34,900 |
| 2003/12/29 | 1,357 | 1,368 | 1,357 | 1,360 | 30,300 |
| 2003/12/26 | 1,345 | 1,351 | 1,345 | 1,350 | 61,300 |
| 2003/12/25 | 1,344 | 1,354 | 1,344 | 1,345 | 78,600 |
| 2003/12/24 | 1,370 | 1,372 | 1,341 | 1,344 | 121,100 |
| 2003/12/22 | 1,401 | 1,411 | 1,390 | 1,390 | 40,200 |
| 2003/12/19 | 1,414 | 1,419 | 1,400 | 1,411 | 51,600 |
| 2003/12/18 | 1,381 | 1,407 | 1,378 | 1,400 | 41,100 |
| 2003/12/17 | 1,390 | 1,410 | 1,375 | 1,380 | 25,800 |
| 2003/12/16 | 1,390 | 1,391 | 1,370 | 1,381 | 33,800 |
| 2003/12/15 | 1,410 | 1,415 | 1,399 | 1,403 | 24,000 |
| 2003/12/12 | 1,380 | 1,383 | 1,361 | 1,383 | 91,400 |
| 2003/12/11 | 1,359 | 1,360 | 1,335 | 1,360 | 36,000 |
| 2003/12/10 | 1,319 | 1,365 | 1,310 | 1,352 | 62,900 |
| 2003/12/09 | 1,330 | 1,342 | 1,315 | 1,339 | 25,600 |
| 2003/12/08 | 1,357 | 1,357 | 1,321 | 1,323 | 27,000 |
| 2003/12/05 | 1,351 | 1,362 | 1,349 | 1,357 | 25,000 |
| 2003/12/04 | 1,351 | 1,377 | 1,340 | 1,342 | 37,500 |
| 2003/12/03 | 1,351 | 1,360 | 1,336 | 1,351 | 13,500 |
| 2003/12/02 | 1,370 | 1,380 | 1,350 | 1,364 | 51,900 |
| 2003/12/01 | 1,325 | 1,352 | 1,311 | 1,350 | 46,000 |
| 2003/11/28 | 1,350 | 1,363 | 1,346 | 1,348 | 36,500 |
| 2003/11/27 | 1,390 | 1,391 | 1,341 | 1,361 | 65,900 |
| 2003/11/26 | 1,390 | 1,410 | 1,390 | 1,392 | 22,500 |
| 2003/11/25 | 1,431 | 1,431 | 1,383 | 1,389 | 40,500 |
| 2003/11/21 | 1,350 | 1,361 | 1,317 | 1,331 | 51,500 |
| 2003/11/20 | 1,367 | 1,378 | 1,352 | 1,363 | 52,200 |
| 2003/11/19 | 1,399 | 1,399 | 1,370 | 1,380 | 66,700 |
| 2003/11/18 | 1,420 | 1,425 | 1,400 | 1,402 | 52,600 |
| 2003/11/17 | 1,425 | 1,434 | 1,415 | 1,421 | 73,500 |
| 2003/11/14 | 1,451 | 1,460 | 1,426 | 1,450 | 41,900 |
| 2003/11/13 | 1,477 | 1,483 | 1,440 | 1,443 | 32,600 |
| 2003/11/12 | 1,422 | 1,475 | 1,422 | 1,475 | 46,600 |
| 2003/11/11 | 1,440 | 1,448 | 1,420 | 1,425 | 62,000 |
| 2003/11/10 | 1,480 | 1,490 | 1,439 | 1,442 | 52,200 |
| 2003/11/07 | 1,465 | 1,496 | 1,451 | 1,463 | 36,900 |
| 2003/11/06 | 1,510 | 1,510 | 1,463 | 1,465 | 51,300 |
| 2003/11/05 | 1,520 | 1,520 | 1,493 | 1,495 | 74,400 |
| 2003/11/04 | 1,474 | 1,498 | 1,474 | 1,491 | 83,100 |
| 2003/10/31 | 1,469 | 1,469 | 1,421 | 1,434 | 53,600 |
| 2003/10/30 | 1,450 | 1,468 | 1,442 | 1,459 | 27,000 |
| 2003/10/29 | 1,451 | 1,456 | 1,440 | 1,449 | 92,600 |
| 2003/10/28 | 1,460 | 1,465 | 1,435 | 1,439 | 49,600 |
| 2003/10/27 | 1,465 | 1,476 | 1,461 | 1,465 | 28,900 |
| 2003/10/24 | 1,455 | 1,495 | 1,430 | 1,454 | 53,700 |
| 2003/10/23 | 1,480 | 1,490 | 1,440 | 1,451 | 81,500 |
| 2003/10/22 | 1,545 | 1,550 | 1,497 | 1,499 | 95,200 |
| 2003/10/21 | 1,580 | 1,581 | 1,553 | 1,560 | 134,800 |
| 2003/10/20 | 1,540 | 1,545 | 1,531 | 1,540 | 43,700 |
| 2003/10/17 | 1,550 | 1,555 | 1,532 | 1,548 | 125,400 |
| 2003/10/16 | 1,500 | 1,546 | 1,500 | 1,540 | 70,600 |
| 2003/10/15 | 1,487 | 1,509 | 1,487 | 1,496 | 46,100 |
| 2003/10/14 | 1,480 | 1,494 | 1,470 | 1,486 | 65,900 |
| 2003/10/10 | 1,465 | 1,479 | 1,455 | 1,467 | 87,600 |
| 2003/10/09 | 1,492 | 1,498 | 1,480 | 1,485 | 66,400 |
| 2003/10/08 | 1,500 | 1,520 | 1,494 | 1,495 | 62,300 |
| 2003/10/07 | 1,495 | 1,498 | 1,493 | 1,494 | 96,800 |
| 2003/10/06 | 1,500 | 1,504 | 1,490 | 1,494 | 87,400 |
| 2003/10/03 | 1,510 | 1,510 | 1,480 | 1,494 | 43,600 |
| 2003/10/02 | 1,513 | 1,520 | 1,488 | 1,505 | 93,800 |
| 2003/10/01 | 1,528 | 1,528 | 1,500 | 1,505 | 36,100 |
| 2003/09/30 | 1,530 | 1,533 | 1,505 | 1,528 | 44,500 |
| 2003/09/29 | 1,510 | 1,534 | 1,501 | 1,511 | 62,100 |
| 2003/09/26 | 1,490 | 1,539 | 1,487 | 1,526 | 105,200 |
| 2003/09/25 | 1,450 | 1,488 | 1,421 | 1,481 | 76,700 |
| 2003/09/24 | 1,475 | 1,480 | 1,451 | 1,457 | 51,200 |
| 2003/09/22 | 1,510 | 1,512 | 1,469 | 1,481 | 70,200 |
| 2003/09/19 | 1,530 | 1,540 | 1,523 | 1,525 | 76,700 |
| 2003/09/18 | 1,516 | 1,529 | 1,516 | 1,526 | 63,700 |
| 2003/09/17 | 1,518 | 1,528 | 1,510 | 1,515 | 92,600 |
| 2003/09/16 | 1,530 | 1,530 | 1,505 | 1,507 | 71,400 |
| 2003/09/12 | 1,518 | 1,548 | 1,517 | 1,542 | 113,300 |
| 2003/09/11 | 1,536 | 1,541 | 1,515 | 1,518 | 83,000 |
| 2003/09/10 | 1,539 | 1,555 | 1,521 | 1,537 | 104,700 |
| 2003/09/09 | 1,550 | 1,559 | 1,530 | 1,540 | 70,700 |
| 2003/09/08 | 1,570 | 1,570 | 1,527 | 1,541 | 103,900 |
| 2003/09/05 | 1,590 | 1,590 | 1,561 | 1,586 | 61,900 |
| 2003/09/04 | 1,585 | 1,598 | 1,571 | 1,577 | 106,100 |
| 2003/09/03 | 1,610 | 1,614 | 1,586 | 1,588 | 88,800 |
| 2003/09/02 | 1,629 | 1,629 | 1,595 | 1,607 | 70,800 |
| 2003/09/01 | 1,590 | 1,622 | 1,576 | 1,619 | 141,400 |
| 2003/08/29 | 1,545 | 1,596 | 1,545 | 1,590 | 135,300 |
| 2003/08/28 | 1,543 | 1,548 | 1,532 | 1,536 | 59,200 |
| 2003/08/27 | 1,530 | 1,570 | 1,524 | 1,542 | 113,200 |
| 2003/08/26 | 1,521 | 1,522 | 1,511 | 1,520 | 40,800 |
| 2003/08/25 | 1,505 | 1,535 | 1,505 | 1,522 | 69,400 |
| 2003/08/22 | 1,510 | 1,515 | 1,488 | 1,505 | 72,000 |
| 2003/08/21 | 1,510 | 1,527 | 1,510 | 1,518 | 34,900 |
| 2003/08/20 | 1,531 | 1,535 | 1,510 | 1,529 | 65,500 |
| 2003/08/19 | 1,530 | 1,543 | 1,513 | 1,536 | 85,400 |
| 2003/08/18 | 1,502 | 1,530 | 1,500 | 1,513 | 227,400 |
| 2003/08/15 | 1,469 | 1,479 | 1,464 | 1,466 | 94,900 |
| 2003/08/14 | 1,440 | 1,464 | 1,438 | 1,462 | 80,600 |
| 2003/08/13 | 1,415 | 1,443 | 1,395 | 1,439 | 73,900 |
| 2003/08/12 | 1,405 | 1,405 | 1,395 | 1,399 | 21,000 |
| 2003/08/11 | 1,390 | 1,405 | 1,368 | 1,401 | 20,300 |
| 2003/08/08 | 1,367 | 1,390 | 1,367 | 1,371 | 21,100 |
| 2003/08/07 | 1,365 | 1,375 | 1,363 | 1,367 | 37,200 |
| 2003/08/06 | 1,363 | 1,385 | 1,363 | 1,371 | 25,000 |
| 2003/08/05 | 1,418 | 1,419 | 1,376 | 1,380 | 83,400 |
| 2003/08/04 | 1,455 | 1,457 | 1,444 | 1,445 | 9,300 |
| 2003/08/01 | 1,467 | 1,467 | 1,440 | 1,450 | 57,200 |
| 2003/07/31 | 1,469 | 1,469 | 1,438 | 1,444 | 29,000 |
| 2003/07/30 | 1,480 | 1,480 | 1,464 | 1,473 | 47,600 |
| 2003/07/29 | 1,470 | 1,489 | 1,440 | 1,480 | 99,800 |
| 2003/07/28 | 1,440 | 1,470 | 1,436 | 1,463 | 66,500 |
| 2003/07/25 | 1,433 | 1,441 | 1,423 | 1,423 | 84,700 |
| 2003/07/24 | 1,440 | 1,455 | 1,430 | 1,437 | 75,700 |
| 2003/07/23 | 1,420 | 1,439 | 1,420 | 1,422 | 110,200 |
| 2003/07/22 | 1,400 | 1,437 | 1,400 | 1,403 | 89,100 |
| 2003/07/18 | 1,367 | 1,400 | 1,367 | 1,377 | 139,300 |
| 2003/07/17 | 1,400 | 1,434 | 1,390 | 1,407 | 72,400 |
| 2003/07/16 | 1,462 | 1,465 | 1,396 | 1,427 | 63,000 |
| 2003/07/15 | 1,429 | 1,450 | 1,422 | 1,422 | 138,600 |
| 2003/07/14 | 1,406 | 1,416 | 1,390 | 1,401 | 86,100 |
| 2003/07/11 | 1,381 | 1,400 | 1,362 | 1,366 | 28,600 |
| 2003/07/10 | 1,430 | 1,433 | 1,401 | 1,401 | 37,000 |
| 2003/07/09 | 1,472 | 1,472 | 1,420 | 1,455 | 161,500 |
| 2003/07/08 | 1,445 | 1,485 | 1,440 | 1,452 | 252,400 |
| 2003/07/07 | 1,380 | 1,433 | 1,370 | 1,428 | 106,200 |
| 2003/07/04 | 1,377 | 1,386 | 1,280 | 1,383 | 97,100 |
| 2003/07/03 | 1,400 | 1,413 | 1,360 | 1,377 | 232,600 |
| 2003/07/02 | 1,354 | 1,390 | 1,345 | 1,368 | 134,800 |
| 2003/07/01 | 1,310 | 1,349 | 1,301 | 1,340 | 72,400 |
| 2003/06/30 | 1,300 | 1,311 | 1,291 | 1,298 | 28,400 |
| 2003/06/27 | 1,291 | 1,304 | 1,291 | 1,298 | 75,400 |
| 2003/06/26 | 1,287 | 1,305 | 1,286 | 1,288 | 38,800 |
| 2003/06/25 | 1,285 | 1,294 | 1,280 | 1,283 | 65,500 |
| 2003/06/24 | 1,324 | 1,324 | 1,287 | 1,287 | 38,800 |
| 2003/06/23 | 1,335 | 1,335 | 1,315 | 1,325 | 27,200 |
| 2003/06/20 | 1,320 | 1,340 | 1,308 | 1,329 | 58,000 |
| 2003/06/19 | 1,318 | 1,318 | 1,300 | 1,306 | 17,200 |
| 2003/06/18 | 1,305 | 1,320 | 1,300 | 1,310 | 36,100 |
| 2003/06/17 | 1,310 | 1,310 | 1,283 | 1,291 | 99,900 |
| 2003/06/16 | 1,305 | 1,305 | 1,280 | 1,293 | 56,100 |
| 2003/06/13 | 1,293 | 1,320 | 1,282 | 1,314 | 67,600 |
| 2003/06/12 | 1,320 | 1,327 | 1,275 | 1,278 | 69,300 |
| 2003/06/11 | 1,336 | 1,341 | 1,321 | 1,326 | 35,500 |
| 2003/06/10 | 1,326 | 1,336 | 1,325 | 1,335 | 26,200 |
| 2003/06/09 | 1,340 | 1,342 | 1,325 | 1,341 | 53,100 |
| 2003/06/06 | 1,351 | 1,352 | 1,332 | 1,341 | 41,900 |
| 2003/06/05 | 1,389 | 1,396 | 1,340 | 1,360 | 106,700 |
| 2003/06/04 | 1,355 | 1,375 | 1,346 | 1,369 | 193,200 |
| 2003/06/03 | 1,320 | 1,350 | 1,320 | 1,336 | 145,100 |
| 2003/06/02 | 1,289 | 1,321 | 1,286 | 1,307 | 94,100 |
| 2003/05/30 | 1,289 | 1,291 | 1,274 | 1,282 | 64,000 |
| 2003/05/29 | 1,256 | 1,280 | 1,256 | 1,280 | 46,400 |
| 2003/05/28 | 1,240 | 1,276 | 1,240 | 1,254 | 82,900 |
| 2003/05/27 | 1,280 | 1,282 | 1,241 | 1,260 | 117,900 |
| 2003/05/26 | 1,295 | 1,295 | 1,274 | 1,278 | 98,400 |
| 2003/05/23 | 1,299 | 1,304 | 1,288 | 1,292 | 95,700 |
| 2003/05/22 | 1,303 | 1,315 | 1,296 | 1,298 | 33,200 |
| 2003/05/21 | 1,306 | 1,313 | 1,301 | 1,301 | 23,600 |
| 2003/05/20 | 1,302 | 1,312 | 1,301 | 1,305 | 55,700 |
| 2003/05/19 | 1,306 | 1,319 | 1,306 | 1,312 | 20,600 |
| 2003/05/16 | 1,306 | 1,316 | 1,306 | 1,309 | 32,600 |
| 2003/05/15 | 1,336 | 1,337 | 1,316 | 1,316 | 72,200 |
| 2003/05/14 | 1,357 | 1,363 | 1,339 | 1,344 | 24,600 |
| 2003/05/13 | 1,379 | 1,379 | 1,336 | 1,364 | 37,300 |
| 2003/05/12 | 1,360 | 1,374 | 1,356 | 1,374 | 37,400 |
| 2003/05/09 | 1,345 | 1,353 | 1,331 | 1,353 | 41,400 |
| 2003/05/08 | 1,315 | 1,340 | 1,315 | 1,331 | 52,500 |
| 2003/05/07 | 1,311 | 1,319 | 1,300 | 1,311 | 103,400 |
| 2003/05/06 | 1,325 | 1,347 | 1,318 | 1,319 | 42,300 |
| 2003/05/02 | 1,324 | 1,330 | 1,311 | 1,317 | 38,800 |
| 2003/05/01 | 1,335 | 1,335 | 1,320 | 1,324 | 56,500 |
| 2003/04/30 | 1,317 | 1,350 | 1,317 | 1,335 | 75,800 |
| 2003/04/28 | 1,366 | 1,375 | 1,321 | 1,335 | 61,200 |
| 2003/04/25 | 1,392 | 1,392 | 1,382 | 1,386 | 20,100 |
| 2003/04/24 | 1,384 | 1,390 | 1,371 | 1,384 | 34,800 |
| 2003/04/23 | 1,359 | 1,400 | 1,359 | 1,364 | 49,100 |
| 2003/04/22 | 1,397 | 1,397 | 1,354 | 1,359 | 39,500 |
| 2003/04/21 | 1,391 | 1,400 | 1,383 | 1,383 | 46,100 |
| 2003/04/18 | 1,410 | 1,410 | 1,379 | 1,390 | 54,300 |
| 2003/04/17 | 1,405 | 1,410 | 1,400 | 1,409 | 90,500 |
| 2003/04/16 | 1,368 | 1,405 | 1,358 | 1,397 | 67,500 |
| 2003/04/15 | 1,348 | 1,371 | 1,342 | 1,353 | 61,000 |
| 2003/04/14 | 1,348 | 1,355 | 1,321 | 1,342 | 36,000 |
| 2003/04/11 | 1,335 | 1,344 | 1,335 | 1,344 | 48,100 |
| 2003/04/10 | 1,345 | 1,345 | 1,325 | 1,335 | 38,800 |
| 2003/04/09 | 1,325 | 1,359 | 1,321 | 1,347 | 82,900 |
| 2003/04/08 | 1,309 | 1,325 | 1,307 | 1,320 | 65,800 |
| 2003/04/07 | 1,295 | 1,305 | 1,280 | 1,300 | 86,600 |
| 2003/04/04 | 1,271 | 1,300 | 1,267 | 1,280 | 48,000 |
| 2003/04/03 | 1,290 | 1,307 | 1,261 | 1,267 | 50,400 |
| 2003/04/02 | 1,286 | 1,294 | 1,277 | 1,280 | 83,100 |
| 2003/04/01 | 1,299 | 1,311 | 1,278 | 1,279 | 55,700 |
| 2003/03/31 | 1,312 | 1,312 | 1,291 | 1,299 | 73,900 |
| 2003/03/28 | 1,315 | 1,316 | 1,302 | 1,306 | 52,600 |
| 2003/03/27 | 1,289 | 1,325 | 1,280 | 1,315 | 127,500 |
| 2003/03/26 | 1,270 | 1,285 | 1,258 | 1,279 | 31,800 |
| 2003/03/25 | 1,260 | 1,270 | 1,245 | 1,258 | 38,100 |
| 2003/03/24 | 1,272 | 1,290 | 1,258 | 1,260 | 35,900 |
| 2003/03/20 | 1,249 | 1,259 | 1,238 | 1,253 | 40,200 |
| 2003/03/19 | 1,270 | 1,270 | 1,222 | 1,231 | 23,200 |
| 2003/03/18 | 1,271 | 1,290 | 1,271 | 1,274 | 110,600 |
| 2003/03/17 | 1,252 | 1,252 | 1,216 | 1,240 | 32,600 |
| 2003/03/14 | 1,250 | 1,264 | 1,248 | 1,252 | 166,800 |
| 2003/03/13 | 1,220 | 1,235 | 1,212 | 1,230 | 38,500 |
| 2003/03/12 | 1,234 | 1,250 | 1,208 | 1,216 | 45,300 |
| 2003/03/11 | 1,229 | 1,240 | 1,212 | 1,229 | 41,000 |
| 2003/03/10 | 1,225 | 1,275 | 1,205 | 1,254 | 56,900 |
| 2003/03/07 | 1,280 | 1,280 | 1,235 | 1,245 | 84,500 |
| 2003/03/06 | 1,258 | 1,290 | 1,250 | 1,282 | 127,800 |
| 2003/03/05 | 1,200 | 1,250 | 1,200 | 1,245 | 213,300 |
| 2003/03/04 | 1,180 | 1,210 | 1,178 | 1,198 | 23,400 |
| 2003/03/03 | 1,160 | 1,179 | 1,160 | 1,179 | 7,200 |
| 2003/02/28 | 1,165 | 1,185 | 1,150 | 1,155 | 20,500 |
| 2003/02/27 | 1,158 | 1,166 | 1,154 | 1,160 | 17,700 |
| 2003/02/26 | 1,160 | 1,172 | 1,160 | 1,161 | 10,500 |
| 2003/02/25 | 1,160 | 1,160 | 1,150 | 1,152 | 28,500 |
| 2003/02/24 | 1,175 | 1,177 | 1,165 | 1,166 | 19,600 |
| 2003/02/21 | 1,180 | 1,184 | 1,167 | 1,175 | 18,900 |
| 2003/02/20 | 1,192 | 1,194 | 1,180 | 1,189 | 29,400 |
| 2003/02/19 | 1,199 | 1,206 | 1,181 | 1,192 | 48,200 |
| 2003/02/18 | 1,190 | 1,203 | 1,180 | 1,186 | 89,400 |
| 2003/02/17 | 1,172 | 1,190 | 1,172 | 1,180 | 40,200 |
| 2003/02/14 | 1,170 | 1,180 | 1,160 | 1,170 | 32,600 |
| 2003/02/13 | 1,152 | 1,170 | 1,152 | 1,170 | 52,900 |
| 2003/02/12 | 1,170 | 1,189 | 1,167 | 1,169 | 28,800 |
| 2003/02/10 | 1,161 | 1,173 | 1,161 | 1,173 | 16,300 |
| 2003/02/07 | 1,170 | 1,190 | 1,170 | 1,172 | 31,800 |
| 2003/02/06 | 1,196 | 1,205 | 1,160 | 1,205 | 121,400 |
| 2003/02/05 | 1,135 | 1,212 | 1,130 | 1,196 | 181,200 |
| 2003/02/04 | 1,120 | 1,144 | 1,114 | 1,138 | 62,900 |
| 2003/02/03 | 1,078 | 1,116 | 1,077 | 1,111 | 39,800 |
| 2003/01/31 | 1,095 | 1,095 | 1,073 | 1,079 | 32,000 |
| 2003/01/30 | 1,066 | 1,099 | 1,066 | 1,090 | 33,300 |
| 2003/01/29 | 1,070 | 1,081 | 1,061 | 1,071 | 44,000 |
| 2003/01/28 | 1,093 | 1,093 | 1,051 | 1,052 | 49,200 |
| 2003/01/27 | 1,129 | 1,133 | 1,083 | 1,085 | 73,300 |
| 2003/01/24 | 1,130 | 1,139 | 1,116 | 1,116 | 80,000 |
| 2003/01/23 | 1,100 | 1,148 | 1,095 | 1,127 | 73,000 |
| 2003/01/22 | 1,119 | 1,119 | 1,102 | 1,109 | 16,900 |
| 2003/01/21 | 1,110 | 1,118 | 1,110 | 1,115 | 18,500 |
| 2003/01/20 | 1,118 | 1,120 | 1,105 | 1,120 | 41,900 |
| 2003/01/17 | 1,101 | 1,110 | 1,100 | 1,110 | 52,100 |
| 2003/01/16 | 1,107 | 1,120 | 1,101 | 1,112 | 55,100 |
| 2003/01/15 | 1,116 | 1,125 | 1,115 | 1,120 | 35,000 |
| 2003/01/14 | 1,116 | 1,128 | 1,113 | 1,115 | 30,200 |
| 2003/01/10 | 1,101 | 1,125 | 1,101 | 1,112 | 18,900 |
| 2003/01/09 | 1,102 | 1,122 | 1,102 | 1,120 | 9,800 |
| 2003/01/08 | 1,124 | 1,128 | 1,114 | 1,119 | 14,300 |
| 2003/01/07 | 1,139 | 1,139 | 1,117 | 1,124 | 31,700 |
| 2003/01/06 | 1,139 | 1,139 | 1,119 | 1,122 | 21,200 |