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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,285 | 2,285 | 2,255 | 2,255 | 89,500 |
| 2005/12/29 | 2,285 | 2,300 | 2,270 | 2,275 | 62,100 |
| 2005/12/28 | 2,270 | 2,285 | 2,255 | 2,285 | 108,400 |
| 2005/12/27 | 2,280 | 2,285 | 2,240 | 2,280 | 81,600 |
| 2005/12/26 | 2,230 | 2,260 | 2,230 | 2,245 | 188,100 |
| 2005/12/22 | 2,255 | 2,260 | 2,215 | 2,215 | 159,400 |
| 2005/12/21 | 2,260 | 2,260 | 2,245 | 2,260 | 349,200 |
| 2005/12/20 | 2,290 | 2,290 | 2,240 | 2,245 | 173,200 |
| 2005/12/19 | 2,270 | 2,290 | 2,250 | 2,270 | 257,300 |
| 2005/12/16 | 2,310 | 2,320 | 2,270 | 2,290 | 153,500 |
| 2005/12/15 | 2,330 | 2,335 | 2,310 | 2,310 | 186,200 |
| 2005/12/14 | 2,400 | 2,400 | 2,340 | 2,360 | 274,600 |
| 2005/12/13 | 2,440 | 2,450 | 2,390 | 2,400 | 790,200 |
| 2005/12/12 | 2,190 | 2,200 | 2,155 | 2,175 | 50,000 |
| 2005/12/09 | 2,130 | 2,140 | 2,100 | 2,120 | 143,500 |
| 2005/12/08 | 2,170 | 2,170 | 2,095 | 2,125 | 155,800 |
| 2005/12/07 | 2,230 | 2,260 | 2,180 | 2,195 | 157,300 |
| 2005/12/06 | 2,240 | 2,295 | 2,195 | 2,195 | 188,700 |
| 2005/12/05 | 2,230 | 2,350 | 2,180 | 2,320 | 282,000 |
| 2005/12/02 | 2,105 | 2,290 | 2,095 | 2,250 | 628,500 |
| 2005/12/01 | 2,010 | 2,070 | 1,999 | 2,070 | 256,700 |
| 2005/11/30 | 2,010 | 2,015 | 1,955 | 1,970 | 207,600 |
| 2005/11/29 | 1,973 | 2,045 | 1,962 | 2,020 | 308,300 |
| 2005/11/28 | 1,930 | 1,960 | 1,912 | 1,948 | 94,600 |
| 2005/11/25 | 1,945 | 1,945 | 1,890 | 1,933 | 121,300 |
| 2005/11/24 | 1,920 | 1,951 | 1,914 | 1,946 | 318,100 |
| 2005/11/22 | 1,930 | 1,940 | 1,907 | 1,937 | 82,800 |
| 2005/11/21 | 1,949 | 1,949 | 1,925 | 1,930 | 74,900 |
| 2005/11/18 | 1,920 | 1,938 | 1,910 | 1,934 | 130,700 |
| 2005/11/17 | 1,865 | 1,899 | 1,865 | 1,898 | 98,900 |
| 2005/11/16 | 1,859 | 1,885 | 1,855 | 1,879 | 410,400 |
| 2005/11/15 | 1,890 | 1,896 | 1,875 | 1,879 | 183,900 |
| 2005/11/14 | 1,905 | 1,940 | 1,876 | 1,916 | 307,400 |
| 2005/11/11 | 1,936 | 1,950 | 1,919 | 1,935 | 339,400 |
| 2005/11/10 | 1,929 | 1,974 | 1,920 | 1,931 | 399,000 |
| 2005/11/09 | 1,904 | 1,941 | 1,874 | 1,930 | 679,300 |
| 2005/11/08 | 1,877 | 1,895 | 1,837 | 1,851 | 144,000 |
| 2005/11/07 | 1,934 | 1,941 | 1,883 | 1,897 | 143,900 |
| 2005/11/04 | 1,840 | 1,934 | 1,840 | 1,904 | 420,800 |
| 2005/11/02 | 1,870 | 1,891 | 1,860 | 1,870 | 157,600 |
| 2005/11/01 | 1,872 | 1,890 | 1,871 | 1,879 | 63,600 |
| 2005/10/31 | 1,850 | 1,900 | 1,840 | 1,882 | 298,600 |
| 2005/10/28 | 1,820 | 1,838 | 1,790 | 1,824 | 285,900 |
| 2005/10/27 | 1,800 | 1,858 | 1,777 | 1,858 | 297,700 |
| 2005/10/26 | 1,770 | 1,840 | 1,770 | 1,811 | 805,700 |
| 2005/10/25 | 1,742 | 1,770 | 1,733 | 1,760 | 597,300 |
| 2005/10/24 | 1,680 | 1,727 | 1,678 | 1,722 | 437,700 |
| 2005/10/21 | 1,651 | 1,694 | 1,640 | 1,677 | 195,600 |
| 2005/10/20 | 1,664 | 1,679 | 1,640 | 1,651 | 191,100 |
| 2005/10/19 | 1,665 | 1,682 | 1,660 | 1,663 | 168,900 |
| 2005/10/18 | 1,721 | 1,728 | 1,647 | 1,662 | 288,600 |
| 2005/10/17 | 1,710 | 1,728 | 1,710 | 1,721 | 245,900 |
| 2005/10/14 | 1,696 | 1,707 | 1,688 | 1,707 | 264,900 |
| 2005/10/13 | 1,685 | 1,702 | 1,681 | 1,696 | 184,800 |
| 2005/10/12 | 1,697 | 1,710 | 1,676 | 1,704 | 361,700 |
| 2005/10/11 | 1,640 | 1,691 | 1,640 | 1,676 | 253,100 |
| 2005/10/07 | 1,660 | 1,670 | 1,608 | 1,635 | 292,800 |
| 2005/10/06 | 1,670 | 1,698 | 1,660 | 1,673 | 298,500 |
| 2005/10/05 | 1,696 | 1,752 | 1,680 | 1,730 | 1,070,900 |
| 2005/10/04 | 1,624 | 1,672 | 1,610 | 1,666 | 291,500 |
| 2005/10/03 | 1,605 | 1,636 | 1,603 | 1,625 | 167,400 |
| 2005/09/30 | 1,628 | 1,628 | 1,601 | 1,625 | 194,800 |
| 2005/09/29 | 1,625 | 1,630 | 1,605 | 1,630 | 281,800 |
| 2005/09/28 | 1,600 | 1,625 | 1,600 | 1,621 | 210,900 |
| 2005/09/27 | 1,590 | 1,624 | 1,580 | 1,612 | 330,700 |
| 2005/09/26 | 1,590 | 1,598 | 1,566 | 1,590 | 216,100 |
| 2005/09/22 | 1,526 | 1,631 | 1,526 | 1,593 | 802,600 |
| 2005/09/21 | 1,540 | 1,545 | 1,526 | 1,526 | 157,300 |
| 2005/09/20 | 1,527 | 1,532 | 1,525 | 1,526 | 145,100 |
| 2005/09/16 | 1,532 | 1,540 | 1,512 | 1,523 | 250,100 |
| 2005/09/15 | 1,566 | 1,566 | 1,539 | 1,545 | 197,600 |
| 2005/09/14 | 1,550 | 1,578 | 1,550 | 1,569 | 128,200 |
| 2005/09/13 | 1,540 | 1,548 | 1,537 | 1,545 | 147,600 |
| 2005/09/12 | 1,530 | 1,542 | 1,529 | 1,533 | 172,300 |
| 2005/09/09 | 1,518 | 1,526 | 1,511 | 1,526 | 144,400 |
| 2005/09/08 | 1,521 | 1,529 | 1,513 | 1,520 | 77,100 |
| 2005/09/07 | 1,530 | 1,533 | 1,520 | 1,522 | 60,000 |
| 2005/09/06 | 1,538 | 1,538 | 1,525 | 1,527 | 128,500 |
| 2005/09/05 | 1,531 | 1,540 | 1,526 | 1,529 | 260,500 |
| 2005/09/02 | 1,546 | 1,552 | 1,545 | 1,549 | 145,600 |
| 2005/09/01 | 1,558 | 1,575 | 1,545 | 1,552 | 170,800 |
| 2005/08/31 | 1,559 | 1,580 | 1,557 | 1,580 | 36,800 |
| 2005/08/30 | 1,562 | 1,595 | 1,557 | 1,557 | 67,000 |
| 2005/08/29 | 1,570 | 1,574 | 1,563 | 1,563 | 61,400 |
| 2005/08/26 | 1,575 | 1,584 | 1,574 | 1,580 | 33,300 |
| 2005/08/25 | 1,590 | 1,590 | 1,577 | 1,585 | 35,400 |
| 2005/08/24 | 1,570 | 1,604 | 1,569 | 1,595 | 109,900 |
| 2005/08/23 | 1,572 | 1,587 | 1,572 | 1,585 | 149,700 |
| 2005/08/22 | 1,578 | 1,578 | 1,562 | 1,571 | 115,800 |
| 2005/08/19 | 1,576 | 1,578 | 1,563 | 1,578 | 67,100 |
| 2005/08/18 | 1,572 | 1,575 | 1,568 | 1,574 | 126,000 |
| 2005/08/17 | 1,569 | 1,574 | 1,561 | 1,573 | 116,700 |
| 2005/08/16 | 1,580 | 1,580 | 1,560 | 1,573 | 68,400 |
| 2005/08/15 | 1,577 | 1,584 | 1,577 | 1,580 | 85,400 |
| 2005/08/12 | 1,580 | 1,583 | 1,576 | 1,582 | 132,700 |
| 2005/08/11 | 1,570 | 1,582 | 1,567 | 1,573 | 132,700 |
| 2005/08/10 | 1,544 | 1,578 | 1,544 | 1,562 | 133,500 |
| 2005/08/09 | 1,529 | 1,549 | 1,529 | 1,544 | 221,900 |
| 2005/08/08 | 1,511 | 1,540 | 1,501 | 1,525 | 217,000 |
| 2005/08/05 | 1,543 | 1,563 | 1,535 | 1,538 | 131,300 |
| 2005/08/04 | 1,560 | 1,560 | 1,535 | 1,543 | 83,100 |
| 2005/08/03 | 1,580 | 1,587 | 1,562 | 1,562 | 176,100 |
| 2005/08/02 | 1,536 | 1,597 | 1,526 | 1,563 | 163,800 |
| 2005/08/01 | 1,556 | 1,563 | 1,535 | 1,543 | 143,700 |
| 2005/07/29 | 1,570 | 1,570 | 1,552 | 1,560 | 114,200 |
| 2005/07/28 | 1,572 | 1,582 | 1,562 | 1,569 | 183,300 |
| 2005/07/27 | 1,590 | 1,596 | 1,586 | 1,587 | 118,600 |
| 2005/07/26 | 1,590 | 1,597 | 1,587 | 1,590 | 39,100 |
| 2005/07/25 | 1,592 | 1,598 | 1,585 | 1,597 | 124,900 |
| 2005/07/22 | 1,588 | 1,607 | 1,577 | 1,595 | 134,200 |
| 2005/07/21 | 1,610 | 1,615 | 1,592 | 1,593 | 188,600 |
| 2005/07/20 | 1,612 | 1,632 | 1,602 | 1,603 | 558,400 |
| 2005/07/19 | 1,603 | 1,603 | 1,580 | 1,582 | 141,000 |
| 2005/07/15 | 1,595 | 1,601 | 1,583 | 1,594 | 163,200 |
| 2005/07/14 | 1,575 | 1,600 | 1,573 | 1,590 | 147,600 |
| 2005/07/13 | 1,570 | 1,580 | 1,567 | 1,568 | 214,900 |
| 2005/07/12 | 1,548 | 1,562 | 1,541 | 1,556 | 218,200 |
| 2005/07/11 | 1,540 | 1,540 | 1,522 | 1,529 | 101,500 |
| 2005/07/08 | 1,524 | 1,531 | 1,518 | 1,518 | 82,400 |
| 2005/07/07 | 1,520 | 1,545 | 1,519 | 1,523 | 152,400 |
| 2005/07/06 | 1,510 | 1,520 | 1,509 | 1,519 | 105,700 |
| 2005/07/05 | 1,515 | 1,515 | 1,497 | 1,501 | 229,300 |
| 2005/07/04 | 1,535 | 1,536 | 1,490 | 1,511 | 227,000 |
| 2005/07/01 | 1,541 | 1,545 | 1,538 | 1,538 | 49,600 |
| 2005/06/30 | 1,543 | 1,550 | 1,538 | 1,542 | 53,900 |
| 2005/06/29 | 1,550 | 1,555 | 1,541 | 1,541 | 120,300 |
| 2005/06/28 | 1,544 | 1,546 | 1,541 | 1,544 | 68,300 |
| 2005/06/27 | 1,550 | 1,551 | 1,542 | 1,545 | 87,600 |
| 2005/06/24 | 1,570 | 1,578 | 1,552 | 1,558 | 138,600 |
| 2005/06/23 | 1,579 | 1,584 | 1,573 | 1,582 | 66,400 |
| 2005/06/22 | 1,585 | 1,585 | 1,571 | 1,576 | 82,000 |
| 2005/06/21 | 1,590 | 1,591 | 1,579 | 1,585 | 38,100 |
| 2005/06/20 | 1,599 | 1,602 | 1,582 | 1,583 | 60,700 |
| 2005/06/17 | 1,592 | 1,599 | 1,588 | 1,595 | 32,400 |
| 2005/06/16 | 1,590 | 1,595 | 1,583 | 1,585 | 55,400 |
| 2005/06/15 | 1,579 | 1,584 | 1,569 | 1,584 | 51,600 |
| 2005/06/14 | 1,574 | 1,584 | 1,562 | 1,580 | 34,800 |
| 2005/06/13 | 1,592 | 1,592 | 1,562 | 1,572 | 70,300 |
| 2005/06/10 | 1,587 | 1,592 | 1,575 | 1,586 | 48,500 |
| 2005/06/09 | 1,584 | 1,587 | 1,568 | 1,575 | 94,300 |
| 2005/06/08 | 1,590 | 1,590 | 1,570 | 1,586 | 54,700 |
| 2005/06/07 | 1,604 | 1,610 | 1,585 | 1,589 | 34,600 |
| 2005/06/06 | 1,617 | 1,617 | 1,597 | 1,604 | 29,000 |
| 2005/06/03 | 1,608 | 1,628 | 1,591 | 1,628 | 67,900 |
| 2005/06/02 | 1,620 | 1,630 | 1,593 | 1,608 | 113,500 |
| 2005/06/01 | 1,600 | 1,628 | 1,593 | 1,628 | 101,200 |
| 2005/05/31 | 1,599 | 1,605 | 1,586 | 1,600 | 46,700 |
| 2005/05/30 | 1,600 | 1,604 | 1,581 | 1,597 | 80,500 |
| 2005/05/27 | 1,603 | 1,607 | 1,587 | 1,601 | 65,500 |
| 2005/05/26 | 1,574 | 1,592 | 1,568 | 1,568 | 132,400 |
| 2005/05/25 | 1,599 | 1,604 | 1,574 | 1,584 | 118,700 |
| 2005/05/24 | 1,628 | 1,628 | 1,596 | 1,599 | 94,000 |
| 2005/05/23 | 1,594 | 1,630 | 1,593 | 1,614 | 69,800 |
| 2005/05/20 | 1,599 | 1,599 | 1,588 | 1,589 | 30,400 |
| 2005/05/19 | 1,600 | 1,604 | 1,580 | 1,603 | 103,100 |
| 2005/05/18 | 1,575 | 1,576 | 1,551 | 1,554 | 51,900 |
| 2005/05/17 | 1,580 | 1,625 | 1,566 | 1,575 | 80,600 |
| 2005/05/16 | 1,585 | 1,615 | 1,585 | 1,600 | 22,500 |
| 2005/05/13 | 1,600 | 1,628 | 1,590 | 1,615 | 81,700 |
| 2005/05/12 | 1,620 | 1,620 | 1,605 | 1,605 | 50,400 |
| 2005/05/11 | 1,613 | 1,632 | 1,612 | 1,621 | 69,800 |
| 2005/05/10 | 1,627 | 1,635 | 1,600 | 1,621 | 89,700 |
| 2005/05/09 | 1,639 | 1,651 | 1,610 | 1,625 | 149,900 |
| 2005/05/06 | 1,600 | 1,621 | 1,599 | 1,615 | 122,600 |
| 2005/05/02 | 1,580 | 1,600 | 1,575 | 1,583 | 88,600 |
| 2005/04/28 | 1,590 | 1,600 | 1,575 | 1,585 | 157,100 |
| 2005/04/27 | 1,576 | 1,580 | 1,562 | 1,576 | 43,800 |
| 2005/04/26 | 1,582 | 1,591 | 1,579 | 1,585 | 33,700 |
| 2005/04/25 | 1,599 | 1,599 | 1,576 | 1,583 | 49,500 |
| 2005/04/22 | 1,590 | 1,600 | 1,576 | 1,586 | 79,400 |
| 2005/04/21 | 1,531 | 1,581 | 1,531 | 1,570 | 138,000 |
| 2005/04/20 | 1,602 | 1,615 | 1,576 | 1,591 | 113,600 |
| 2005/04/19 | 1,571 | 1,592 | 1,557 | 1,580 | 58,100 |
| 2005/04/18 | 1,583 | 1,592 | 1,540 | 1,550 | 64,300 |
| 2005/04/15 | 1,603 | 1,631 | 1,603 | 1,611 | 115,300 |
| 2005/04/14 | 1,660 | 1,660 | 1,630 | 1,637 | 79,900 |
| 2005/04/13 | 1,682 | 1,682 | 1,659 | 1,671 | 68,700 |
| 2005/04/12 | 1,699 | 1,700 | 1,670 | 1,674 | 130,700 |
| 2005/04/11 | 1,729 | 1,729 | 1,689 | 1,693 | 267,600 |
| 2005/04/08 | 1,670 | 1,699 | 1,655 | 1,699 | 390,000 |
| 2005/04/07 | 1,685 | 1,685 | 1,654 | 1,670 | 159,100 |
| 2005/04/06 | 1,664 | 1,675 | 1,662 | 1,670 | 127,700 |
| 2005/04/05 | 1,660 | 1,669 | 1,651 | 1,659 | 132,800 |
| 2005/04/04 | 1,665 | 1,670 | 1,644 | 1,649 | 37,500 |
| 2005/04/01 | 1,618 | 1,660 | 1,613 | 1,660 | 160,500 |
| 2005/03/31 | 1,604 | 1,629 | 1,587 | 1,619 | 169,500 |
| 2005/03/30 | 1,588 | 1,607 | 1,574 | 1,579 | 59,000 |
| 2005/03/29 | 1,632 | 1,641 | 1,613 | 1,618 | 79,900 |
| 2005/03/28 | 1,625 | 1,650 | 1,624 | 1,625 | 61,600 |
| 2005/03/25 | 1,635 | 1,660 | 1,623 | 1,625 | 40,100 |
| 2005/03/24 | 1,649 | 1,665 | 1,634 | 1,643 | 77,800 |
| 2005/03/23 | 1,633 | 1,649 | 1,630 | 1,635 | 64,200 |
| 2005/03/22 | 1,639 | 1,657 | 1,631 | 1,631 | 67,700 |
| 2005/03/18 | 1,620 | 1,641 | 1,620 | 1,633 | 49,200 |
| 2005/03/17 | 1,607 | 1,635 | 1,607 | 1,619 | 84,400 |
| 2005/03/16 | 1,631 | 1,633 | 1,601 | 1,617 | 66,700 |
| 2005/03/15 | 1,650 | 1,650 | 1,599 | 1,601 | 156,300 |
| 2005/03/14 | 1,666 | 1,666 | 1,632 | 1,636 | 100,500 |
| 2005/03/11 | 1,632 | 1,674 | 1,632 | 1,666 | 139,500 |
| 2005/03/10 | 1,655 | 1,669 | 1,646 | 1,653 | 121,200 |
| 2005/03/09 | 1,669 | 1,676 | 1,642 | 1,652 | 112,900 |
| 2005/03/08 | 1,660 | 1,660 | 1,626 | 1,639 | 116,000 |
| 2005/03/07 | 1,671 | 1,676 | 1,660 | 1,663 | 156,100 |
| 2005/03/04 | 1,690 | 1,690 | 1,667 | 1,671 | 94,200 |
| 2005/03/03 | 1,691 | 1,694 | 1,688 | 1,693 | 108,700 |
| 2005/03/02 | 1,705 | 1,705 | 1,683 | 1,691 | 95,500 |
| 2005/03/01 | 1,708 | 1,708 | 1,693 | 1,696 | 156,200 |
| 2005/02/28 | 1,698 | 1,707 | 1,689 | 1,695 | 151,000 |
| 2005/02/25 | 1,670 | 1,687 | 1,649 | 1,686 | 244,000 |
| 2005/02/24 | 1,631 | 1,650 | 1,631 | 1,641 | 137,400 |
| 2005/02/23 | 1,620 | 1,649 | 1,620 | 1,639 | 152,400 |
| 2005/02/22 | 1,659 | 1,662 | 1,649 | 1,649 | 126,400 |
| 2005/02/21 | 1,660 | 1,673 | 1,659 | 1,659 | 57,900 |
| 2005/02/18 | 1,664 | 1,667 | 1,656 | 1,660 | 122,100 |
| 2005/02/17 | 1,654 | 1,662 | 1,642 | 1,657 | 125,600 |
| 2005/02/16 | 1,644 | 1,662 | 1,634 | 1,655 | 119,700 |
| 2005/02/15 | 1,599 | 1,638 | 1,589 | 1,635 | 208,900 |
| 2005/02/14 | 1,599 | 1,605 | 1,589 | 1,598 | 86,300 |
| 2005/02/10 | 1,555 | 1,584 | 1,555 | 1,577 | 50,700 |
| 2005/02/09 | 1,576 | 1,580 | 1,557 | 1,580 | 70,900 |
| 2005/02/08 | 1,560 | 1,577 | 1,560 | 1,570 | 41,500 |
| 2005/02/07 | 1,565 | 1,575 | 1,555 | 1,555 | 208,900 |
| 2005/02/04 | 1,600 | 1,600 | 1,580 | 1,586 | 64,200 |
| 2005/02/03 | 1,605 | 1,605 | 1,588 | 1,600 | 74,600 |
| 2005/02/02 | 1,594 | 1,600 | 1,582 | 1,600 | 139,300 |
| 2005/02/01 | 1,597 | 1,597 | 1,562 | 1,588 | 82,400 |
| 2005/01/31 | 1,564 | 1,589 | 1,547 | 1,587 | 104,900 |
| 2005/01/28 | 1,550 | 1,570 | 1,530 | 1,570 | 73,700 |
| 2005/01/27 | 1,539 | 1,570 | 1,539 | 1,570 | 53,400 |
| 2005/01/26 | 1,558 | 1,570 | 1,541 | 1,568 | 95,300 |
| 2005/01/25 | 1,529 | 1,550 | 1,516 | 1,550 | 84,100 |
| 2005/01/24 | 1,531 | 1,577 | 1,521 | 1,559 | 97,700 |
| 2005/01/21 | 1,527 | 1,541 | 1,515 | 1,528 | 75,700 |
| 2005/01/20 | 1,550 | 1,550 | 1,525 | 1,542 | 53,700 |
| 2005/01/19 | 1,554 | 1,573 | 1,548 | 1,550 | 61,600 |
| 2005/01/18 | 1,560 | 1,574 | 1,547 | 1,554 | 86,800 |
| 2005/01/17 | 1,580 | 1,580 | 1,564 | 1,575 | 84,700 |
| 2005/01/14 | 1,558 | 1,585 | 1,547 | 1,569 | 201,000 |
| 2005/01/13 | 1,564 | 1,564 | 1,531 | 1,543 | 85,000 |
| 2005/01/12 | 1,568 | 1,569 | 1,551 | 1,563 | 52,100 |
| 2005/01/11 | 1,565 | 1,570 | 1,555 | 1,567 | 148,200 |
| 2005/01/07 | 1,559 | 1,564 | 1,548 | 1,559 | 81,100 |
| 2005/01/06 | 1,560 | 1,564 | 1,552 | 1,559 | 111,900 |
| 2005/01/05 | 1,565 | 1,576 | 1,560 | 1,570 | 107,200 |
| 2005/01/04 | 1,550 | 1,579 | 1,548 | 1,579 | 70,000 |