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 |
---|---|---|---|---|---|
2006/12/29 | 2,305 | 2,325 | 2,300 | 2,310 | 9,200 |
2006/12/28 | 2,315 | 2,340 | 2,310 | 2,325 | 45,300 |
2006/12/27 | 2,320 | 2,330 | 2,275 | 2,305 | 66,400 |
2006/12/26 | 2,290 | 2,325 | 2,290 | 2,320 | 33,400 |
2006/12/25 | 2,330 | 2,335 | 2,295 | 2,305 | 56,600 |
2006/12/22 | 2,365 | 2,365 | 2,320 | 2,335 | 56,000 |
2006/12/21 | 2,385 | 2,385 | 2,355 | 2,370 | 44,500 |
2006/12/20 | 2,345 | 2,385 | 2,330 | 2,380 | 62,200 |
2006/12/19 | 2,330 | 2,390 | 2,330 | 2,350 | 92,800 |
2006/12/18 | 2,350 | 2,350 | 2,325 | 2,340 | 33,700 |
2006/12/15 | 2,385 | 2,385 | 2,340 | 2,350 | 58,700 |
2006/12/14 | 2,330 | 2,370 | 2,320 | 2,355 | 92,700 |
2006/12/13 | 2,295 | 2,310 | 2,275 | 2,310 | 76,400 |
2006/12/12 | 2,290 | 2,295 | 2,270 | 2,280 | 92,700 |
2006/12/11 | 2,275 | 2,280 | 2,240 | 2,265 | 103,300 |
2006/12/08 | 2,275 | 2,315 | 2,270 | 2,280 | 70,700 |
2006/12/07 | 2,275 | 2,320 | 2,245 | 2,275 | 119,500 |
2006/12/06 | 2,330 | 2,330 | 2,270 | 2,290 | 102,200 |
2006/12/05 | 2,350 | 2,360 | 2,305 | 2,335 | 137,600 |
2006/12/04 | 2,290 | 2,350 | 2,280 | 2,340 | 116,100 |
2006/12/01 | 2,290 | 2,315 | 2,275 | 2,285 | 44,000 |
2006/11/30 | 2,320 | 2,320 | 2,270 | 2,290 | 113,000 |
2006/11/29 | 2,240 | 2,270 | 2,210 | 2,260 | 65,900 |
2006/11/28 | 2,190 | 2,245 | 2,165 | 2,245 | 70,400 |
2006/11/27 | 2,145 | 2,230 | 2,130 | 2,230 | 84,600 |
2006/11/24 | 2,140 | 2,170 | 2,110 | 2,150 | 78,400 |
2006/11/22 | 2,120 | 2,185 | 2,115 | 2,170 | 73,400 |
2006/11/21 | 2,090 | 2,170 | 2,090 | 2,140 | 138,500 |
2006/11/20 | 2,200 | 2,215 | 2,070 | 2,080 | 120,800 |
2006/11/17 | 2,270 | 2,275 | 2,220 | 2,220 | 32,200 |
2006/11/16 | 2,290 | 2,320 | 2,260 | 2,265 | 56,100 |
2006/11/15 | 2,310 | 2,325 | 2,270 | 2,270 | 78,800 |
2006/11/14 | 2,205 | 2,280 | 2,205 | 2,275 | 152,300 |
2006/11/13 | 2,230 | 2,240 | 2,185 | 2,195 | 99,000 |
2006/11/10 | 2,270 | 2,295 | 2,225 | 2,230 | 169,400 |
2006/11/09 | 2,275 | 2,315 | 2,260 | 2,270 | 143,600 |
2006/11/08 | 2,360 | 2,360 | 2,280 | 2,285 | 89,300 |
2006/11/07 | 2,390 | 2,395 | 2,345 | 2,345 | 58,900 |
2006/11/06 | 2,330 | 2,360 | 2,300 | 2,340 | 98,800 |
2006/11/02 | 2,350 | 2,405 | 2,305 | 2,370 | 120,900 |
2006/11/01 | 2,380 | 2,395 | 2,350 | 2,375 | 131,600 |
2006/10/31 | 2,360 | 2,415 | 2,355 | 2,405 | 112,600 |
2006/10/30 | 2,380 | 2,425 | 2,340 | 2,385 | 200,300 |
2006/10/27 | 2,495 | 2,505 | 2,435 | 2,460 | 114,300 |
2006/10/26 | 2,530 | 2,540 | 2,495 | 2,505 | 122,000 |
2006/10/25 | 2,530 | 2,550 | 2,495 | 2,525 | 77,200 |
2006/10/24 | 2,545 | 2,570 | 2,530 | 2,530 | 120,900 |
2006/10/23 | 2,495 | 2,570 | 2,470 | 2,545 | 219,900 |
2006/10/20 | 2,495 | 2,515 | 2,465 | 2,485 | 138,700 |
2006/10/19 | 2,480 | 2,525 | 2,455 | 2,460 | 131,400 |
2006/10/18 | 2,460 | 2,480 | 2,445 | 2,475 | 171,000 |
2006/10/17 | 2,515 | 2,515 | 2,470 | 2,490 | 139,700 |
2006/10/16 | 2,490 | 2,530 | 2,475 | 2,525 | 245,100 |
2006/10/13 | 2,450 | 2,460 | 2,420 | 2,450 | 184,500 |
2006/10/12 | 2,405 | 2,445 | 2,395 | 2,430 | 178,100 |
2006/10/11 | 2,445 | 2,450 | 2,400 | 2,405 | 178,400 |
2006/10/10 | 2,365 | 2,445 | 2,365 | 2,415 | 177,900 |
2006/10/06 | 2,420 | 2,430 | 2,370 | 2,390 | 156,100 |
2006/10/05 | 2,400 | 2,420 | 2,380 | 2,405 | 204,600 |
2006/10/04 | 2,440 | 2,450 | 2,350 | 2,360 | 244,500 |
2006/10/03 | 2,375 | 2,440 | 2,375 | 2,435 | 175,100 |
2006/10/02 | 2,420 | 2,435 | 2,380 | 2,390 | 342,800 |
2006/09/29 | 2,505 | 2,505 | 2,435 | 2,460 | 362,200 |
2006/09/28 | 2,525 | 2,545 | 2,410 | 2,490 | 501,600 |
2006/09/27 | 2,445 | 2,515 | 2,430 | 2,510 | 321,000 |
2006/09/26 | 2,400 | 2,455 | 2,400 | 2,425 | 194,100 |
2006/09/25 | 2,385 | 2,420 | 2,385 | 2,395 | 179,400 |
2006/09/22 | 2,370 | 2,460 | 2,365 | 2,415 | 388,200 |
2006/09/21 | 2,470 | 2,470 | 2,390 | 2,400 | 383,900 |
2006/09/20 | 2,395 | 2,475 | 2,380 | 2,440 | 580,900 |
2006/09/19 | 2,405 | 2,425 | 2,370 | 2,420 | 416,300 |
2006/09/15 | 2,330 | 2,510 | 2,310 | 2,430 | 1,858,900 |
2006/09/14 | 2,200 | 2,250 | 2,155 | 2,250 | 721,200 |
2006/09/13 | 2,185 | 2,220 | 2,105 | 2,155 | 766,400 |
2006/09/12 | 2,055 | 2,060 | 1,962 | 1,994 | 127,200 |
2006/09/11 | 2,045 | 2,080 | 2,040 | 2,060 | 117,300 |
2006/09/08 | 2,020 | 2,065 | 2,020 | 2,065 | 99,200 |
2006/09/07 | 2,045 | 2,055 | 2,015 | 2,045 | 116,100 |
2006/09/06 | 2,120 | 2,120 | 2,085 | 2,095 | 79,500 |
2006/09/05 | 2,145 | 2,145 | 2,100 | 2,125 | 127,100 |
2006/09/04 | 2,035 | 2,125 | 2,020 | 2,105 | 257,200 |
2006/09/01 | 1,916 | 1,985 | 1,916 | 1,985 | 96,900 |
2006/08/31 | 1,887 | 1,940 | 1,870 | 1,940 | 120,700 |
2006/08/30 | 1,891 | 1,891 | 1,852 | 1,868 | 74,600 |
2006/08/29 | 1,854 | 1,882 | 1,845 | 1,864 | 38,200 |
2006/08/28 | 1,910 | 1,922 | 1,851 | 1,852 | 101,500 |
2006/08/25 | 1,911 | 1,927 | 1,870 | 1,909 | 80,200 |
2006/08/24 | 1,948 | 1,949 | 1,921 | 1,930 | 84,500 |
2006/08/23 | 1,951 | 1,954 | 1,933 | 1,949 | 59,200 |
2006/08/22 | 1,950 | 1,960 | 1,940 | 1,953 | 94,800 |
2006/08/21 | 1,975 | 1,976 | 1,951 | 1,955 | 125,500 |
2006/08/18 | 1,948 | 1,952 | 1,920 | 1,945 | 62,600 |
2006/08/17 | 1,889 | 1,970 | 1,882 | 1,940 | 361,200 |
2006/08/16 | 1,821 | 1,846 | 1,815 | 1,843 | 81,100 |
2006/08/15 | 1,809 | 1,816 | 1,791 | 1,800 | 94,000 |
2006/08/14 | 1,796 | 1,819 | 1,795 | 1,814 | 51,900 |
2006/08/11 | 1,797 | 1,802 | 1,770 | 1,795 | 59,500 |
2006/08/10 | 1,792 | 1,792 | 1,760 | 1,778 | 66,700 |
2006/08/09 | 1,758 | 1,773 | 1,717 | 1,773 | 166,400 |
2006/08/08 | 1,806 | 1,807 | 1,726 | 1,757 | 173,400 |
2006/08/07 | 1,830 | 1,855 | 1,802 | 1,806 | 74,700 |
2006/08/04 | 1,889 | 1,900 | 1,817 | 1,847 | 83,500 |
2006/08/03 | 1,901 | 1,915 | 1,872 | 1,888 | 107,700 |
2006/08/02 | 1,869 | 1,906 | 1,864 | 1,897 | 79,200 |
2006/08/01 | 1,900 | 1,938 | 1,866 | 1,899 | 170,400 |
2006/07/31 | 1,878 | 1,893 | 1,848 | 1,879 | 213,500 |
2006/07/28 | 1,804 | 1,869 | 1,783 | 1,848 | 148,800 |
2006/07/27 | 1,772 | 1,792 | 1,740 | 1,781 | 81,400 |
2006/07/26 | 1,811 | 1,830 | 1,715 | 1,742 | 203,300 |
2006/07/25 | 1,844 | 1,882 | 1,806 | 1,823 | 161,800 |
2006/07/24 | 1,897 | 1,897 | 1,811 | 1,840 | 106,200 |
2006/07/21 | 1,921 | 1,954 | 1,821 | 1,897 | 211,800 |
2006/07/20 | 1,983 | 2,095 | 1,962 | 1,981 | 256,800 |
2006/07/19 | 1,920 | 2,020 | 1,880 | 1,953 | 186,400 |
2006/07/18 | 1,966 | 1,983 | 1,900 | 1,950 | 56,900 |
2006/07/14 | 2,040 | 2,050 | 1,992 | 2,005 | 54,500 |
2006/07/13 | 2,075 | 2,090 | 2,045 | 2,055 | 75,100 |
2006/07/12 | 2,145 | 2,150 | 2,075 | 2,125 | 78,200 |
2006/07/11 | 2,190 | 2,190 | 2,145 | 2,150 | 56,700 |
2006/07/10 | 2,155 | 2,195 | 2,145 | 2,190 | 64,300 |
2006/07/07 | 2,185 | 2,200 | 2,155 | 2,190 | 71,300 |
2006/07/06 | 2,230 | 2,230 | 2,155 | 2,200 | 78,400 |
2006/07/05 | 2,210 | 2,250 | 2,185 | 2,230 | 83,400 |
2006/07/04 | 2,200 | 2,210 | 2,180 | 2,205 | 75,000 |
2006/07/03 | 2,170 | 2,195 | 2,155 | 2,195 | 46,300 |
2006/06/30 | 2,155 | 2,215 | 2,135 | 2,175 | 80,600 |
2006/06/29 | 2,120 | 2,140 | 2,110 | 2,115 | 96,800 |
2006/06/28 | 2,110 | 2,160 | 2,100 | 2,115 | 62,400 |
2006/06/27 | 2,190 | 2,200 | 2,130 | 2,180 | 75,700 |
2006/06/26 | 2,090 | 2,170 | 2,085 | 2,170 | 68,800 |
2006/06/23 | 2,080 | 2,125 | 2,035 | 2,125 | 145,600 |
2006/06/22 | 2,060 | 2,120 | 2,060 | 2,105 | 116,800 |
2006/06/21 | 2,095 | 2,120 | 2,020 | 2,060 | 89,900 |
2006/06/20 | 2,115 | 2,165 | 2,080 | 2,110 | 78,700 |
2006/06/19 | 2,145 | 2,185 | 2,120 | 2,155 | 186,000 |
2006/06/16 | 2,250 | 2,275 | 2,220 | 2,225 | 172,100 |
2006/06/15 | 2,190 | 2,195 | 2,145 | 2,195 | 127,100 |
2006/06/14 | 2,010 | 2,175 | 2,010 | 2,115 | 211,900 |
2006/06/13 | 2,045 | 2,100 | 2,040 | 2,065 | 56,600 |
2006/06/12 | 2,035 | 2,130 | 2,005 | 2,090 | 186,500 |
2006/06/09 | 2,210 | 2,210 | 2,030 | 2,110 | 282,300 |
2006/06/08 | 2,015 | 2,070 | 1,976 | 2,070 | 344,500 |
2006/06/07 | 2,020 | 2,050 | 1,941 | 2,015 | 192,000 |
2006/06/06 | 2,005 | 2,055 | 1,950 | 2,045 | 243,300 |
2006/06/05 | 2,060 | 2,090 | 2,030 | 2,045 | 99,600 |
2006/06/02 | 2,070 | 2,105 | 2,010 | 2,100 | 102,900 |
2006/06/01 | 2,100 | 2,115 | 2,030 | 2,060 | 196,700 |
2006/05/31 | 2,110 | 2,120 | 2,030 | 2,030 | 257,100 |
2006/05/30 | 2,220 | 2,250 | 2,140 | 2,175 | 137,200 |
2006/05/29 | 2,295 | 2,295 | 2,220 | 2,240 | 177,500 |
2006/05/26 | 2,305 | 2,305 | 2,270 | 2,300 | 149,800 |
2006/05/25 | 2,220 | 2,260 | 2,190 | 2,260 | 232,300 |
2006/05/24 | 2,220 | 2,245 | 2,150 | 2,220 | 178,100 |
2006/05/23 | 2,175 | 2,200 | 2,090 | 2,140 | 261,400 |
2006/05/22 | 2,275 | 2,315 | 2,240 | 2,245 | 181,300 |
2006/05/19 | 2,230 | 2,240 | 2,190 | 2,235 | 144,700 |
2006/05/18 | 2,215 | 2,280 | 2,215 | 2,265 | 43,800 |
2006/05/17 | 2,280 | 2,300 | 2,220 | 2,295 | 76,800 |
2006/05/16 | 2,350 | 2,410 | 2,250 | 2,275 | 173,000 |
2006/05/15 | 2,330 | 2,370 | 2,275 | 2,370 | 107,200 |
2006/05/12 | 2,420 | 2,420 | 2,360 | 2,365 | 117,600 |
2006/05/11 | 2,465 | 2,500 | 2,400 | 2,415 | 103,900 |
2006/05/10 | 2,515 | 2,545 | 2,450 | 2,465 | 158,600 |
2006/05/09 | 2,595 | 2,595 | 2,545 | 2,545 | 104,200 |
2006/05/08 | 2,580 | 2,605 | 2,540 | 2,590 | 314,700 |
2006/05/02 | 2,485 | 2,510 | 2,470 | 2,500 | 111,800 |
2006/05/01 | 2,555 | 2,555 | 2,475 | 2,500 | 140,900 |
2006/04/28 | 2,515 | 2,570 | 2,485 | 2,560 | 172,400 |
2006/04/27 | 2,555 | 2,590 | 2,535 | 2,585 | 51,800 |
2006/04/26 | 2,545 | 2,565 | 2,500 | 2,565 | 93,100 |
2006/04/25 | 2,550 | 2,550 | 2,510 | 2,545 | 113,100 |
2006/04/24 | 2,585 | 2,590 | 2,500 | 2,510 | 167,700 |
2006/04/21 | 2,685 | 2,685 | 2,600 | 2,630 | 132,000 |
2006/04/20 | 2,660 | 2,660 | 2,600 | 2,605 | 99,900 |
2006/04/19 | 2,700 | 2,730 | 2,655 | 2,660 | 147,300 |
2006/04/18 | 2,640 | 2,735 | 2,560 | 2,670 | 245,000 |
2006/04/17 | 2,790 | 2,790 | 2,655 | 2,690 | 223,100 |
2006/04/14 | 2,705 | 2,845 | 2,700 | 2,800 | 873,300 |
2006/04/13 | 2,565 | 2,650 | 2,560 | 2,625 | 104,700 |
2006/04/12 | 2,600 | 2,610 | 2,530 | 2,585 | 235,600 |
2006/04/11 | 2,660 | 2,685 | 2,615 | 2,655 | 211,700 |
2006/04/10 | 2,730 | 2,740 | 2,680 | 2,710 | 293,800 |
2006/04/07 | 2,600 | 2,750 | 2,590 | 2,740 | 673,000 |
2006/04/06 | 2,650 | 2,650 | 2,515 | 2,600 | 452,300 |
2006/04/05 | 2,390 | 2,685 | 2,370 | 2,630 | 698,200 |
2006/04/04 | 2,350 | 2,350 | 2,285 | 2,290 | 121,400 |
2006/04/03 | 2,355 | 2,405 | 2,350 | 2,350 | 48,900 |
2006/03/31 | 2,405 | 2,410 | 2,350 | 2,350 | 93,500 |
2006/03/30 | 2,370 | 2,435 | 2,345 | 2,400 | 89,400 |
2006/03/29 | 2,330 | 2,370 | 2,300 | 2,345 | 38,400 |
2006/03/28 | 2,250 | 2,340 | 2,220 | 2,335 | 60,000 |
2006/03/27 | 2,250 | 2,260 | 2,235 | 2,260 | 54,000 |
2006/03/24 | 2,220 | 2,235 | 2,190 | 2,235 | 69,800 |
2006/03/23 | 2,230 | 2,240 | 2,170 | 2,180 | 157,800 |
2006/03/22 | 2,225 | 2,240 | 2,175 | 2,225 | 46,900 |
2006/03/20 | 2,250 | 2,260 | 2,200 | 2,225 | 80,300 |
2006/03/17 | 2,125 | 2,195 | 2,100 | 2,195 | 79,500 |
2006/03/16 | 2,100 | 2,120 | 2,070 | 2,100 | 55,500 |
2006/03/15 | 2,085 | 2,095 | 2,065 | 2,080 | 40,000 |
2006/03/14 | 2,125 | 2,130 | 2,015 | 2,065 | 94,700 |
2006/03/13 | 2,115 | 2,130 | 2,105 | 2,120 | 16,400 |
2006/03/10 | 2,090 | 2,115 | 2,050 | 2,075 | 93,500 |
2006/03/09 | 2,015 | 2,055 | 2,000 | 2,055 | 93,500 |
2006/03/08 | 2,045 | 2,070 | 1,981 | 2,010 | 132,200 |
2006/03/07 | 2,050 | 2,120 | 2,040 | 2,110 | 35,600 |
2006/03/06 | 2,075 | 2,090 | 2,035 | 2,060 | 63,000 |
2006/03/03 | 2,000 | 2,120 | 1,999 | 2,035 | 94,700 |
2006/03/02 | 2,150 | 2,160 | 2,065 | 2,120 | 47,500 |
2006/03/01 | 2,240 | 2,240 | 2,115 | 2,155 | 75,200 |
2006/02/28 | 2,220 | 2,280 | 2,220 | 2,230 | 83,400 |
2006/02/27 | 2,280 | 2,290 | 2,205 | 2,220 | 56,600 |
2006/02/24 | 2,275 | 2,320 | 2,200 | 2,205 | 109,200 |
2006/02/23 | 2,105 | 2,305 | 2,105 | 2,275 | 53,400 |
2006/02/22 | 2,150 | 2,190 | 2,100 | 2,130 | 39,000 |
2006/02/21 | 2,050 | 2,190 | 2,050 | 2,150 | 43,000 |
2006/02/20 | 2,090 | 2,165 | 2,020 | 2,085 | 44,200 |
2006/02/17 | 2,310 | 2,310 | 2,090 | 2,175 | 99,000 |
2006/02/16 | 2,245 | 2,355 | 2,245 | 2,270 | 28,800 |
2006/02/15 | 2,240 | 2,250 | 2,185 | 2,245 | 80,500 |
2006/02/14 | 2,230 | 2,300 | 2,145 | 2,280 | 83,700 |
2006/02/13 | 2,335 | 2,390 | 2,310 | 2,345 | 65,900 |
2006/02/10 | 2,470 | 2,470 | 2,395 | 2,415 | 46,200 |
2006/02/09 | 2,435 | 2,465 | 2,385 | 2,430 | 152,200 |
2006/02/08 | 2,495 | 2,550 | 2,465 | 2,465 | 162,300 |
2006/02/07 | 2,590 | 2,630 | 2,480 | 2,485 | 169,900 |
2006/02/06 | 2,565 | 2,720 | 2,515 | 2,670 | 167,900 |
2006/02/03 | 2,610 | 2,670 | 2,525 | 2,590 | 210,200 |
2006/02/02 | 2,490 | 2,800 | 2,480 | 2,730 | 241,600 |
2006/02/01 | 2,435 | 2,490 | 2,400 | 2,460 | 270,800 |
2006/01/31 | 2,410 | 2,425 | 2,315 | 2,420 | 173,300 |
2006/01/30 | 2,400 | 2,415 | 2,385 | 2,415 | 328,000 |
2006/01/27 | 2,380 | 2,390 | 2,355 | 2,380 | 80,100 |
2006/01/26 | 2,370 | 2,390 | 2,325 | 2,350 | 189,600 |
2006/01/25 | 2,350 | 2,370 | 2,325 | 2,350 | 205,000 |
2006/01/24 | 2,295 | 2,330 | 2,275 | 2,310 | 110,200 |
2006/01/23 | 2,275 | 2,315 | 2,275 | 2,300 | 116,400 |
2006/01/20 | 2,345 | 2,345 | 2,310 | 2,330 | 99,100 |
2006/01/19 | 2,280 | 2,340 | 2,270 | 2,325 | 132,200 |
2006/01/18 | 2,345 | 2,345 | 2,255 | 2,345 | 213,100 |
2006/01/17 | 2,350 | 2,365 | 2,305 | 2,320 | 156,700 |
2006/01/16 | 2,380 | 2,385 | 2,350 | 2,350 | 143,800 |
2006/01/13 | 2,370 | 2,395 | 2,360 | 2,375 | 100,300 |
2006/01/12 | 2,385 | 2,400 | 2,375 | 2,395 | 171,500 |
2006/01/11 | 2,350 | 2,390 | 2,330 | 2,385 | 131,500 |
2006/01/10 | 2,400 | 2,400 | 2,335 | 2,345 | 165,200 |
2006/01/06 | 2,290 | 2,410 | 2,285 | 2,385 | 583,800 |
2006/01/05 | 2,270 | 2,280 | 2,255 | 2,275 | 224,800 |
2006/01/04 | 2,265 | 2,280 | 2,265 | 2,275 | 51,700 |