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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,137 | 1,137 | 1,114 | 1,114 | 72,600 |
| 2009/12/29 | 1,130 | 1,140 | 1,116 | 1,123 | 72,500 |
| 2009/12/28 | 1,140 | 1,155 | 1,136 | 1,140 | 84,100 |
| 2009/12/25 | 1,150 | 1,153 | 1,139 | 1,151 | 76,200 |
| 2009/12/24 | 1,136 | 1,148 | 1,126 | 1,144 | 137,400 |
| 2009/12/22 | 1,097 | 1,128 | 1,092 | 1,116 | 203,500 |
| 2009/12/21 | 1,032 | 1,083 | 1,032 | 1,073 | 132,900 |
| 2009/12/18 | 1,036 | 1,053 | 1,017 | 1,042 | 175,900 |
| 2009/12/17 | 1,061 | 1,081 | 1,052 | 1,058 | 134,700 |
| 2009/12/16 | 1,080 | 1,112 | 1,071 | 1,073 | 124,900 |
| 2009/12/15 | 1,040 | 1,078 | 1,037 | 1,070 | 163,800 |
| 2009/12/14 | 1,045 | 1,056 | 1,028 | 1,056 | 230,200 |
| 2009/12/11 | 1,049 | 1,049 | 1,009 | 1,025 | 388,200 |
| 2009/12/10 | 1,099 | 1,099 | 1,002 | 1,016 | 658,600 |
| 2009/12/09 | 1,126 | 1,140 | 1,111 | 1,114 | 143,100 |
| 2009/12/08 | 1,170 | 1,179 | 1,162 | 1,166 | 55,000 |
| 2009/12/07 | 1,160 | 1,193 | 1,153 | 1,177 | 166,700 |
| 2009/12/04 | 1,128 | 1,140 | 1,114 | 1,128 | 132,900 |
| 2009/12/03 | 1,097 | 1,126 | 1,097 | 1,124 | 145,000 |
| 2009/12/02 | 1,099 | 1,122 | 1,085 | 1,106 | 122,300 |
| 2009/12/01 | 1,066 | 1,098 | 1,058 | 1,098 | 81,900 |
| 2009/11/30 | 1,061 | 1,067 | 1,053 | 1,065 | 77,400 |
| 2009/11/27 | 1,049 | 1,062 | 1,034 | 1,041 | 100,000 |
| 2009/11/26 | 1,069 | 1,069 | 1,046 | 1,057 | 91,100 |
| 2009/11/25 | 1,085 | 1,096 | 1,051 | 1,073 | 83,500 |
| 2009/11/24 | 1,074 | 1,080 | 1,062 | 1,065 | 177,100 |
| 2009/11/20 | 1,061 | 1,092 | 1,050 | 1,073 | 101,400 |
| 2009/11/19 | 1,068 | 1,101 | 1,068 | 1,074 | 212,000 |
| 2009/11/18 | 1,101 | 1,129 | 1,056 | 1,069 | 156,800 |
| 2009/11/17 | 1,111 | 1,121 | 1,097 | 1,101 | 79,000 |
| 2009/11/16 | 1,123 | 1,138 | 1,092 | 1,121 | 87,300 |
| 2009/11/13 | 1,139 | 1,143 | 1,122 | 1,124 | 101,400 |
| 2009/11/12 | 1,160 | 1,168 | 1,129 | 1,132 | 94,200 |
| 2009/11/11 | 1,172 | 1,177 | 1,151 | 1,153 | 65,200 |
| 2009/11/10 | 1,150 | 1,165 | 1,144 | 1,153 | 85,100 |
| 2009/11/09 | 1,155 | 1,159 | 1,140 | 1,151 | 74,700 |
| 2009/11/06 | 1,181 | 1,189 | 1,150 | 1,155 | 96,800 |
| 2009/11/05 | 1,190 | 1,210 | 1,166 | 1,172 | 108,800 |
| 2009/11/04 | 1,188 | 1,188 | 1,165 | 1,170 | 121,000 |
| 2009/11/02 | 1,150 | 1,175 | 1,145 | 1,173 | 114,600 |
| 2009/10/30 | 1,184 | 1,207 | 1,173 | 1,200 | 109,600 |
| 2009/10/29 | 1,155 | 1,176 | 1,145 | 1,164 | 199,200 |
| 2009/10/28 | 1,238 | 1,245 | 1,190 | 1,195 | 182,800 |
| 2009/10/27 | 1,285 | 1,285 | 1,233 | 1,246 | 148,800 |
| 2009/10/26 | 1,311 | 1,311 | 1,273 | 1,286 | 152,500 |
| 2009/10/23 | 1,325 | 1,326 | 1,290 | 1,295 | 105,100 |
| 2009/10/22 | 1,286 | 1,312 | 1,280 | 1,309 | 283,800 |
| 2009/10/21 | 1,280 | 1,344 | 1,270 | 1,326 | 341,600 |
| 2009/10/20 | 1,225 | 1,280 | 1,225 | 1,274 | 250,900 |
| 2009/10/19 | 1,201 | 1,230 | 1,172 | 1,224 | 170,000 |
| 2009/10/16 | 1,267 | 1,267 | 1,202 | 1,220 | 123,500 |
| 2009/10/15 | 1,282 | 1,293 | 1,237 | 1,247 | 114,200 |
| 2009/10/14 | 1,278 | 1,281 | 1,230 | 1,242 | 120,500 |
| 2009/10/13 | 1,269 | 1,290 | 1,268 | 1,269 | 103,300 |
| 2009/10/09 | 1,238 | 1,259 | 1,230 | 1,254 | 123,900 |
| 2009/10/08 | 1,222 | 1,251 | 1,206 | 1,231 | 204,400 |
| 2009/10/07 | 1,198 | 1,220 | 1,186 | 1,205 | 229,900 |
| 2009/10/06 | 1,179 | 1,227 | 1,173 | 1,198 | 338,000 |
| 2009/10/05 | 1,208 | 1,208 | 1,118 | 1,139 | 347,600 |
| 2009/10/02 | 1,218 | 1,225 | 1,180 | 1,208 | 337,400 |
| 2009/10/01 | 1,254 | 1,278 | 1,228 | 1,238 | 296,600 |
| 2009/09/30 | 1,300 | 1,318 | 1,242 | 1,283 | 625,900 |
| 2009/09/29 | 1,294 | 1,354 | 1,290 | 1,352 | 298,400 |
| 2009/09/28 | 1,350 | 1,350 | 1,241 | 1,270 | 442,700 |
| 2009/09/25 | 1,352 | 1,424 | 1,344 | 1,397 | 238,900 |
| 2009/09/24 | 1,341 | 1,395 | 1,341 | 1,381 | 189,500 |
| 2009/09/18 | 1,375 | 1,375 | 1,332 | 1,361 | 132,900 |
| 2009/09/17 | 1,405 | 1,414 | 1,343 | 1,374 | 172,700 |
| 2009/09/16 | 1,373 | 1,434 | 1,358 | 1,406 | 263,600 |
| 2009/09/15 | 1,354 | 1,364 | 1,340 | 1,362 | 137,900 |
| 2009/09/14 | 1,383 | 1,387 | 1,322 | 1,334 | 170,300 |
| 2009/09/11 | 1,408 | 1,418 | 1,384 | 1,396 | 148,400 |
| 2009/09/10 | 1,423 | 1,449 | 1,400 | 1,425 | 410,300 |
| 2009/09/09 | 1,325 | 1,443 | 1,325 | 1,421 | 538,900 |
| 2009/09/08 | 1,319 | 1,327 | 1,314 | 1,325 | 88,400 |
| 2009/09/07 | 1,328 | 1,328 | 1,306 | 1,316 | 59,600 |
| 2009/09/04 | 1,317 | 1,329 | 1,302 | 1,308 | 130,400 |
| 2009/09/03 | 1,301 | 1,323 | 1,296 | 1,308 | 116,600 |
| 2009/09/02 | 1,290 | 1,315 | 1,283 | 1,312 | 142,800 |
| 2009/09/01 | 1,288 | 1,331 | 1,280 | 1,324 | 161,400 |
| 2009/08/31 | 1,307 | 1,335 | 1,261 | 1,284 | 165,100 |
| 2009/08/28 | 1,292 | 1,335 | 1,288 | 1,303 | 281,600 |
| 2009/08/27 | 1,300 | 1,307 | 1,255 | 1,269 | 97,300 |
| 2009/08/26 | 1,277 | 1,294 | 1,262 | 1,290 | 91,700 |
| 2009/08/25 | 1,275 | 1,283 | 1,250 | 1,257 | 145,700 |
| 2009/08/24 | 1,281 | 1,298 | 1,270 | 1,296 | 131,100 |
| 2009/08/21 | 1,287 | 1,287 | 1,241 | 1,256 | 81,700 |
| 2009/08/20 | 1,266 | 1,296 | 1,250 | 1,283 | 149,300 |
| 2009/08/19 | 1,315 | 1,315 | 1,278 | 1,284 | 86,700 |
| 2009/08/18 | 1,282 | 1,311 | 1,282 | 1,299 | 112,500 |
| 2009/08/17 | 1,342 | 1,349 | 1,298 | 1,302 | 198,300 |
| 2009/08/14 | 1,307 | 1,340 | 1,283 | 1,322 | 170,700 |
| 2009/08/13 | 1,297 | 1,320 | 1,297 | 1,308 | 165,500 |
| 2009/08/12 | 1,329 | 1,329 | 1,282 | 1,293 | 208,100 |
| 2009/08/11 | 1,330 | 1,333 | 1,313 | 1,326 | 97,300 |
| 2009/08/10 | 1,366 | 1,380 | 1,332 | 1,350 | 118,000 |
| 2009/08/07 | 1,345 | 1,345 | 1,326 | 1,343 | 96,900 |
| 2009/08/06 | 1,357 | 1,359 | 1,341 | 1,341 | 146,800 |
| 2009/08/05 | 1,380 | 1,390 | 1,316 | 1,321 | 259,400 |
| 2009/08/04 | 1,439 | 1,439 | 1,379 | 1,400 | 195,900 |
| 2009/08/03 | 1,387 | 1,434 | 1,365 | 1,409 | 219,100 |
| 2009/07/31 | 1,416 | 1,416 | 1,370 | 1,377 | 239,800 |
| 2009/07/30 | 1,403 | 1,425 | 1,388 | 1,393 | 139,400 |
| 2009/07/29 | 1,399 | 1,442 | 1,387 | 1,412 | 204,300 |
| 2009/07/28 | 1,361 | 1,395 | 1,352 | 1,395 | 187,700 |
| 2009/07/27 | 1,376 | 1,394 | 1,361 | 1,379 | 272,200 |
| 2009/07/24 | 1,397 | 1,417 | 1,315 | 1,368 | 607,700 |
| 2009/07/23 | 1,275 | 1,416 | 1,262 | 1,396 | 855,300 |
| 2009/07/22 | 1,139 | 1,281 | 1,128 | 1,276 | 699,200 |
| 2009/07/21 | 1,084 | 1,119 | 1,071 | 1,116 | 151,500 |
| 2009/07/17 | 1,060 | 1,072 | 1,044 | 1,059 | 182,000 |
| 2009/07/16 | 1,099 | 1,129 | 1,054 | 1,057 | 224,300 |
| 2009/07/15 | 1,118 | 1,118 | 1,071 | 1,098 | 90,700 |
| 2009/07/14 | 1,056 | 1,084 | 1,050 | 1,081 | 132,100 |
| 2009/07/13 | 1,059 | 1,084 | 1,021 | 1,024 | 181,200 |
| 2009/07/10 | 1,101 | 1,123 | 1,085 | 1,099 | 116,700 |
| 2009/07/09 | 1,089 | 1,122 | 1,089 | 1,114 | 96,700 |
| 2009/07/08 | 1,104 | 1,136 | 1,104 | 1,129 | 147,900 |
| 2009/07/07 | 1,123 | 1,153 | 1,123 | 1,139 | 79,100 |
| 2009/07/06 | 1,148 | 1,163 | 1,130 | 1,136 | 165,700 |
| 2009/07/03 | 1,077 | 1,158 | 1,074 | 1,149 | 303,900 |
| 2009/07/02 | 1,150 | 1,150 | 1,095 | 1,097 | 198,000 |
| 2009/07/01 | 1,136 | 1,158 | 1,128 | 1,134 | 160,900 |
| 2009/06/30 | 1,140 | 1,160 | 1,130 | 1,159 | 102,300 |
| 2009/06/29 | 1,140 | 1,148 | 1,114 | 1,120 | 69,600 |
| 2009/06/26 | 1,141 | 1,143 | 1,107 | 1,120 | 74,700 |
| 2009/06/25 | 1,070 | 1,138 | 1,065 | 1,117 | 118,600 |
| 2009/06/24 | 1,091 | 1,093 | 1,055 | 1,084 | 137,400 |
| 2009/06/23 | 1,108 | 1,109 | 1,078 | 1,097 | 127,900 |
| 2009/06/22 | 1,122 | 1,137 | 1,117 | 1,128 | 151,400 |
| 2009/06/19 | 1,136 | 1,154 | 1,122 | 1,127 | 78,200 |
| 2009/06/18 | 1,135 | 1,137 | 1,114 | 1,130 | 104,300 |
| 2009/06/17 | 1,130 | 1,178 | 1,130 | 1,136 | 165,300 |
| 2009/06/16 | 1,195 | 1,195 | 1,151 | 1,154 | 149,600 |
| 2009/06/15 | 1,244 | 1,256 | 1,221 | 1,228 | 148,500 |
| 2009/06/12 | 1,218 | 1,240 | 1,209 | 1,219 | 176,500 |
| 2009/06/11 | 1,215 | 1,215 | 1,186 | 1,198 | 114,200 |
| 2009/06/10 | 1,186 | 1,197 | 1,172 | 1,181 | 95,600 |
| 2009/06/09 | 1,195 | 1,195 | 1,165 | 1,169 | 116,200 |
| 2009/06/08 | 1,225 | 1,232 | 1,187 | 1,199 | 114,000 |
| 2009/06/05 | 1,196 | 1,227 | 1,183 | 1,207 | 156,700 |
| 2009/06/04 | 1,180 | 1,201 | 1,167 | 1,180 | 142,500 |
| 2009/06/03 | 1,195 | 1,210 | 1,170 | 1,189 | 123,200 |
| 2009/06/02 | 1,181 | 1,190 | 1,152 | 1,177 | 164,100 |
| 2009/06/01 | 1,120 | 1,185 | 1,114 | 1,175 | 264,200 |
| 2009/05/29 | 1,113 | 1,120 | 1,098 | 1,114 | 155,400 |
| 2009/05/28 | 1,072 | 1,104 | 1,072 | 1,094 | 199,400 |
| 2009/05/27 | 1,097 | 1,107 | 1,080 | 1,092 | 292,800 |
| 2009/05/26 | 1,105 | 1,111 | 1,074 | 1,106 | 132,500 |
| 2009/05/25 | 1,100 | 1,120 | 1,086 | 1,116 | 130,200 |
| 2009/05/22 | 1,108 | 1,132 | 1,095 | 1,112 | 159,900 |
| 2009/05/21 | 1,098 | 1,112 | 1,074 | 1,112 | 134,400 |
| 2009/05/20 | 1,114 | 1,128 | 1,085 | 1,090 | 213,300 |
| 2009/05/19 | 1,106 | 1,117 | 1,076 | 1,114 | 223,800 |
| 2009/05/18 | 1,054 | 1,073 | 1,040 | 1,066 | 206,500 |
| 2009/05/15 | 1,060 | 1,072 | 1,042 | 1,055 | 119,600 |
| 2009/05/14 | 1,035 | 1,039 | 1,020 | 1,025 | 196,900 |
| 2009/05/13 | 1,104 | 1,118 | 1,071 | 1,077 | 156,600 |
| 2009/05/12 | 1,110 | 1,126 | 1,108 | 1,111 | 169,800 |
| 2009/05/11 | 1,148 | 1,162 | 1,114 | 1,120 | 152,600 |
| 2009/05/08 | 1,116 | 1,147 | 1,106 | 1,142 | 150,900 |
| 2009/05/07 | 1,157 | 1,157 | 1,113 | 1,115 | 236,400 |
| 2009/05/01 | 1,121 | 1,121 | 1,076 | 1,092 | 248,800 |
| 2009/04/30 | 1,134 | 1,147 | 1,115 | 1,125 | 190,600 |
| 2009/04/28 | 1,150 | 1,150 | 1,090 | 1,094 | 183,400 |
| 2009/04/27 | 1,200 | 1,200 | 1,111 | 1,141 | 267,200 |
| 2009/04/24 | 1,192 | 1,195 | 1,150 | 1,173 | 268,800 |
| 2009/04/23 | 1,139 | 1,184 | 1,099 | 1,172 | 335,500 |
| 2009/04/22 | 1,130 | 1,130 | 1,098 | 1,107 | 187,900 |
| 2009/04/21 | 1,068 | 1,086 | 1,050 | 1,082 | 246,700 |
| 2009/04/20 | 1,086 | 1,110 | 1,069 | 1,108 | 140,300 |
| 2009/04/17 | 1,070 | 1,080 | 1,048 | 1,066 | 165,200 |
| 2009/04/16 | 1,048 | 1,060 | 1,024 | 1,030 | 152,200 |
| 2009/04/15 | 1,053 | 1,065 | 1,009 | 1,029 | 313,600 |
| 2009/04/14 | 1,130 | 1,144 | 1,073 | 1,080 | 256,500 |
| 2009/04/13 | 1,056 | 1,105 | 1,031 | 1,098 | 292,400 |
| 2009/04/10 | 1,075 | 1,077 | 1,026 | 1,036 | 190,700 |
| 2009/04/09 | 1,021 | 1,051 | 1,012 | 1,049 | 322,600 |
| 2009/04/08 | 1,033 | 1,046 | 991 | 991 | 296,600 |
| 2009/04/07 | 1,118 | 1,118 | 1,043 | 1,052 | 407,600 |
| 2009/04/06 | 1,076 | 1,110 | 1,050 | 1,083 | 430,100 |
| 2009/04/03 | 1,210 | 1,215 | 1,133 | 1,133 | 147,300 |
| 2009/04/02 | 1,136 | 1,204 | 1,131 | 1,182 | 253,600 |
| 2009/04/01 | 1,054 | 1,105 | 1,054 | 1,105 | 124,600 |
| 2009/03/31 | 1,038 | 1,095 | 1,022 | 1,072 | 265,100 |
| 2009/03/30 | 1,177 | 1,190 | 1,035 | 1,038 | 321,600 |
| 2009/03/27 | 1,240 | 1,243 | 1,185 | 1,188 | 182,900 |
| 2009/03/26 | 1,168 | 1,208 | 1,168 | 1,206 | 61,500 |
| 2009/03/25 | 1,200 | 1,207 | 1,165 | 1,176 | 100,000 |
| 2009/03/24 | 1,226 | 1,231 | 1,181 | 1,206 | 138,800 |
| 2009/03/23 | 1,120 | 1,167 | 1,120 | 1,166 | 141,500 |
| 2009/03/19 | 1,134 | 1,164 | 1,098 | 1,117 | 241,400 |
| 2009/03/18 | 1,170 | 1,179 | 1,100 | 1,115 | 253,700 |
| 2009/03/17 | 1,096 | 1,124 | 1,095 | 1,124 | 275,100 |
| 2009/03/16 | 1,002 | 1,065 | 994 | 1,065 | 212,200 |
| 2009/03/13 | 992 | 1,004 | 961 | 992 | 184,400 |
| 2009/03/12 | 959 | 983 | 947 | 972 | 228,300 |
| 2009/03/11 | 941 | 975 | 925 | 941 | 284,500 |
| 2009/03/10 | 975 | 998 | 925 | 931 | 251,300 |
| 2009/03/09 | 1,018 | 1,019 | 959 | 975 | 278,400 |
| 2009/03/06 | 1,025 | 1,086 | 998 | 1,006 | 296,700 |
| 2009/03/05 | 1,027 | 1,065 | 1,011 | 1,041 | 207,600 |
| 2009/03/04 | 988 | 1,036 | 987 | 1,027 | 305,500 |
| 2009/03/03 | 1,015 | 1,018 | 983 | 987 | 242,100 |
| 2009/03/02 | 999 | 1,048 | 989 | 1,026 | 300,100 |
| 2009/02/27 | 1,076 | 1,076 | 992 | 998 | 275,400 |
| 2009/02/26 | 1,033 | 1,085 | 1,033 | 1,062 | 279,500 |
| 2009/02/25 | 999 | 1,055 | 989 | 1,052 | 404,200 |
| 2009/02/24 | 942 | 990 | 935 | 978 | 344,200 |
| 2009/02/23 | 943 | 954 | 930 | 941 | 151,100 |
| 2009/02/20 | 966 | 967 | 933 | 943 | 132,400 |
| 2009/02/19 | 952 | 971 | 951 | 961 | 150,000 |
| 2009/02/18 | 933 | 954 | 923 | 941 | 147,600 |
| 2009/02/17 | 985 | 995 | 952 | 960 | 146,600 |
| 2009/02/16 | 980 | 1,017 | 980 | 1,002 | 127,600 |
| 2009/02/13 | 959 | 1,002 | 959 | 990 | 248,200 |
| 2009/02/12 | 935 | 965 | 929 | 929 | 155,300 |
| 2009/02/10 | 999 | 1,005 | 937 | 955 | 246,000 |
| 2009/02/09 | 1,000 | 1,017 | 970 | 972 | 196,000 |
| 2009/02/06 | 951 | 980 | 940 | 975 | 219,900 |
| 2009/02/05 | 961 | 980 | 925 | 948 | 181,300 |
| 2009/02/04 | 941 | 954 | 922 | 951 | 187,300 |
| 2009/02/03 | 945 | 966 | 919 | 921 | 235,600 |
| 2009/02/02 | 950 | 954 | 922 | 926 | 158,500 |
| 2009/01/30 | 964 | 988 | 944 | 950 | 267,500 |
| 2009/01/29 | 981 | 1,037 | 981 | 1,014 | 530,500 |
| 2009/01/28 | 914 | 955 | 907 | 952 | 372,800 |
| 2009/01/27 | 904 | 924 | 901 | 913 | 253,500 |
| 2009/01/26 | 861 | 906 | 849 | 891 | 373,700 |
| 2009/01/23 | 847 | 852 | 821 | 841 | 239,400 |
| 2009/01/22 | 856 | 879 | 822 | 877 | 295,900 |
| 2009/01/21 | 843 | 875 | 827 | 848 | 294,100 |
| 2009/01/20 | 882 | 890 | 825 | 843 | 249,000 |
| 2009/01/19 | 909 | 939 | 864 | 883 | 363,100 |
| 2009/01/16 | 833 | 895 | 817 | 890 | 501,900 |
| 2009/01/15 | 759 | 846 | 731 | 842 | 703,500 |
| 2009/01/14 | 720 | 779 | 715 | 761 | 242,000 |
| 2009/01/13 | 780 | 785 | 723 | 734 | 499,000 |
| 2009/01/09 | 810 | 829 | 786 | 789 | 203,600 |
| 2009/01/08 | 865 | 868 | 812 | 815 | 266,900 |
| 2009/01/07 | 902 | 930 | 860 | 880 | 363,600 |
| 2009/01/06 | 837 | 893 | 835 | 893 | 360,700 |
| 2009/01/05 | 870 | 873 | 837 | 837 | 62,600 |