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 |
---|---|---|---|---|---|
2011/12/30 | 635 | 647 | 634 | 642 | 13,000 |
2011/12/29 | 643 | 645 | 636 | 640 | 23,300 |
2011/12/28 | 659 | 659 | 642 | 643 | 15,400 |
2011/12/27 | 647 | 664 | 643 | 650 | 47,500 |
2011/12/26 | 639 | 644 | 637 | 643 | 35,200 |
2011/12/22 | 640 | 644 | 633 | 633 | 33,500 |
2011/12/21 | 644 | 647 | 642 | 645 | 30,900 |
2011/12/20 | 621 | 637 | 621 | 632 | 39,700 |
2011/12/19 | 621 | 630 | 619 | 625 | 46,700 |
2011/12/16 | 625 | 629 | 617 | 620 | 26,200 |
2011/12/15 | 635 | 636 | 611 | 617 | 103,600 |
2011/12/14 | 651 | 654 | 644 | 645 | 66,400 |
2011/12/13 | 670 | 670 | 658 | 664 | 76,800 |
2011/12/12 | 663 | 673 | 661 | 670 | 94,300 |
2011/12/09 | 656 | 664 | 655 | 663 | 58,200 |
2011/12/08 | 655 | 664 | 648 | 656 | 30,100 |
2011/12/07 | 649 | 663 | 642 | 662 | 34,900 |
2011/12/06 | 660 | 663 | 641 | 641 | 69,900 |
2011/12/05 | 636 | 657 | 636 | 653 | 62,500 |
2011/12/02 | 629 | 638 | 628 | 633 | 21,800 |
2011/12/01 | 636 | 640 | 626 | 627 | 47,500 |
2011/11/30 | 623 | 626 | 612 | 626 | 49,900 |
2011/11/29 | 605 | 626 | 603 | 624 | 83,600 |
2011/11/28 | 598 | 602 | 590 | 597 | 57,500 |
2011/11/25 | 602 | 611 | 601 | 602 | 131,600 |
2011/11/24 | 589 | 594 | 584 | 592 | 71,100 |
2011/11/22 | 581 | 599 | 581 | 596 | 72,500 |
2011/11/21 | 587 | 588 | 580 | 583 | 40,600 |
2011/11/18 | 584 | 593 | 583 | 588 | 98,100 |
2011/11/17 | 600 | 600 | 583 | 590 | 124,400 |
2011/11/16 | 625 | 630 | 606 | 609 | 63,400 |
2011/11/15 | 634 | 640 | 627 | 632 | 23,800 |
2011/11/14 | 638 | 645 | 630 | 635 | 20,100 |
2011/11/11 | 631 | 636 | 620 | 622 | 55,600 |
2011/11/10 | 627 | 631 | 621 | 631 | 39,900 |
2011/11/09 | 644 | 649 | 637 | 647 | 27,200 |
2011/11/08 | 658 | 659 | 632 | 636 | 50,300 |
2011/11/07 | 652 | 659 | 648 | 658 | 17,900 |
2011/11/04 | 651 | 661 | 651 | 657 | 32,500 |
2011/11/02 | 652 | 653 | 645 | 647 | 65,200 |
2011/11/01 | 661 | 667 | 656 | 656 | 33,900 |
2011/10/31 | 675 | 687 | 666 | 666 | 69,600 |
2011/10/28 | 660 | 676 | 660 | 668 | 105,300 |
2011/10/27 | 657 | 665 | 634 | 649 | 118,400 |
2011/10/26 | 651 | 663 | 650 | 657 | 30,300 |
2011/10/25 | 665 | 671 | 651 | 653 | 43,700 |
2011/10/24 | 658 | 668 | 655 | 665 | 21,000 |
2011/10/21 | 651 | 655 | 650 | 654 | 11,300 |
2011/10/20 | 657 | 659 | 652 | 653 | 34,800 |
2011/10/19 | 672 | 674 | 658 | 664 | 36,300 |
2011/10/18 | 660 | 671 | 660 | 667 | 19,600 |
2011/10/17 | 665 | 675 | 665 | 674 | 60,100 |
2011/10/14 | 662 | 664 | 653 | 655 | 47,400 |
2011/10/13 | 680 | 685 | 658 | 664 | 173,400 |
2011/10/12 | 656 | 677 | 648 | 670 | 105,200 |
2011/10/11 | 651 | 663 | 646 | 657 | 91,500 |
2011/10/07 | 640 | 658 | 633 | 641 | 168,200 |
2011/10/06 | 665 | 682 | 610 | 622 | 304,300 |
2011/10/05 | 680 | 685 | 657 | 657 | 64,600 |
2011/10/04 | 690 | 691 | 650 | 670 | 127,000 |
2011/10/03 | 710 | 714 | 682 | 698 | 127,600 |
2011/09/30 | 732 | 748 | 722 | 730 | 193,500 |
2011/09/29 | 750 | 789 | 743 | 787 | 73,600 |
2011/09/28 | 755 | 755 | 731 | 741 | 43,900 |
2011/09/27 | 727 | 744 | 724 | 744 | 38,400 |
2011/09/26 | 735 | 735 | 702 | 706 | 54,800 |
2011/09/22 | 740 | 744 | 729 | 734 | 38,800 |
2011/09/21 | 749 | 753 | 735 | 748 | 29,900 |
2011/09/20 | 763 | 763 | 741 | 743 | 37,900 |
2011/09/16 | 760 | 775 | 755 | 775 | 57,900 |
2011/09/15 | 749 | 762 | 745 | 751 | 30,200 |
2011/09/14 | 770 | 771 | 735 | 735 | 116,200 |
2011/09/13 | 741 | 785 | 733 | 784 | 116,800 |
2011/09/12 | 735 | 735 | 725 | 727 | 33,900 |
2011/09/09 | 726 | 745 | 725 | 743 | 156,300 |
2011/09/08 | 729 | 738 | 720 | 723 | 95,300 |
2011/09/07 | 713 | 726 | 702 | 721 | 100,800 |
2011/09/06 | 726 | 729 | 695 | 699 | 114,100 |
2011/09/05 | 755 | 755 | 729 | 731 | 69,900 |
2011/09/02 | 777 | 779 | 751 | 762 | 74,900 |
2011/09/01 | 793 | 804 | 778 | 783 | 89,200 |
2011/08/31 | 791 | 796 | 775 | 783 | 94,700 |
2011/08/30 | 799 | 803 | 788 | 795 | 92,700 |
2011/08/29 | 775 | 788 | 766 | 783 | 72,100 |
2011/08/26 | 773 | 781 | 757 | 777 | 89,400 |
2011/08/25 | 785 | 798 | 762 | 769 | 104,400 |
2011/08/24 | 761 | 789 | 761 | 779 | 135,700 |
2011/08/23 | 726 | 757 | 726 | 756 | 72,100 |
2011/08/22 | 743 | 746 | 724 | 725 | 67,300 |
2011/08/19 | 730 | 765 | 727 | 751 | 61,600 |
2011/08/18 | 759 | 763 | 741 | 744 | 69,700 |
2011/08/17 | 765 | 765 | 748 | 753 | 42,500 |
2011/08/16 | 776 | 784 | 763 | 772 | 59,300 |
2011/08/15 | 786 | 787 | 766 | 771 | 38,200 |
2011/08/12 | 790 | 802 | 767 | 770 | 94,700 |
2011/08/11 | 779 | 786 | 773 | 780 | 38,400 |
2011/08/10 | 800 | 804 | 787 | 798 | 68,000 |
2011/08/09 | 756 | 785 | 740 | 779 | 122,800 |
2011/08/08 | 797 | 800 | 781 | 789 | 117,400 |
2011/08/05 | 795 | 811 | 793 | 811 | 70,600 |
2011/08/04 | 836 | 852 | 835 | 840 | 64,000 |
2011/08/03 | 843 | 843 | 832 | 835 | 43,400 |
2011/08/02 | 866 | 874 | 859 | 863 | 46,900 |
2011/08/01 | 864 | 886 | 864 | 881 | 73,200 |
2011/07/29 | 856 | 873 | 856 | 860 | 105,500 |
2011/07/28 | 882 | 883 | 856 | 862 | 128,700 |
2011/07/27 | 905 | 905 | 895 | 897 | 56,100 |
2011/07/26 | 906 | 907 | 889 | 905 | 109,200 |
2011/07/25 | 895 | 904 | 895 | 897 | 45,400 |
2011/07/22 | 882 | 896 | 880 | 896 | 74,600 |
2011/07/21 | 880 | 880 | 872 | 875 | 52,000 |
2011/07/20 | 879 | 882 | 867 | 876 | 116,600 |
2011/07/19 | 858 | 873 | 850 | 860 | 223,900 |
2011/07/15 | 915 | 920 | 884 | 888 | 133,600 |
2011/07/14 | 931 | 931 | 912 | 916 | 50,500 |
2011/07/13 | 923 | 934 | 922 | 932 | 58,200 |
2011/07/12 | 939 | 945 | 927 | 928 | 58,800 |
2011/07/11 | 935 | 947 | 932 | 942 | 55,500 |
2011/07/08 | 941 | 944 | 936 | 936 | 46,500 |
2011/07/07 | 934 | 943 | 932 | 940 | 47,600 |
2011/07/06 | 928 | 939 | 925 | 933 | 67,800 |
2011/07/05 | 937 | 945 | 927 | 928 | 72,000 |
2011/07/04 | 949 | 954 | 938 | 946 | 49,900 |
2011/07/01 | 948 | 949 | 941 | 943 | 45,200 |
2011/06/30 | 936 | 947 | 929 | 947 | 57,800 |
2011/06/29 | 928 | 934 | 918 | 933 | 61,400 |
2011/06/28 | 919 | 926 | 912 | 920 | 103,100 |
2011/06/27 | 919 | 923 | 910 | 920 | 93,000 |
2011/06/24 | 903 | 917 | 902 | 917 | 61,100 |
2011/06/23 | 910 | 912 | 893 | 898 | 51,100 |
2011/06/22 | 908 | 923 | 895 | 917 | 82,000 |
2011/06/21 | 888 | 905 | 888 | 903 | 61,100 |
2011/06/20 | 884 | 898 | 880 | 882 | 63,100 |
2011/06/17 | 899 | 899 | 876 | 889 | 110,300 |
2011/06/16 | 883 | 900 | 883 | 889 | 95,700 |
2011/06/15 | 889 | 899 | 886 | 895 | 70,500 |
2011/06/14 | 889 | 894 | 873 | 887 | 110,400 |
2011/06/13 | 868 | 905 | 862 | 894 | 110,200 |
2011/06/10 | 891 | 899 | 880 | 883 | 140,700 |
2011/06/09 | 885 | 885 | 865 | 877 | 112,400 |
2011/06/08 | 885 | 892 | 873 | 888 | 98,200 |
2011/06/07 | 889 | 899 | 881 | 894 | 92,000 |
2011/06/06 | 908 | 908 | 882 | 889 | 103,100 |
2011/06/03 | 917 | 924 | 908 | 910 | 93,600 |
2011/06/02 | 928 | 928 | 910 | 923 | 51,900 |
2011/06/01 | 928 | 944 | 922 | 937 | 101,300 |
2011/05/31 | 915 | 924 | 910 | 921 | 106,000 |
2011/05/30 | 911 | 918 | 899 | 915 | 49,900 |
2011/05/27 | 919 | 920 | 913 | 917 | 80,200 |
2011/05/26 | 908 | 930 | 908 | 918 | 93,100 |
2011/05/25 | 905 | 911 | 903 | 906 | 78,800 |
2011/05/24 | 904 | 917 | 901 | 907 | 42,500 |
2011/05/23 | 919 | 920 | 902 | 908 | 67,100 |
2011/05/20 | 914 | 935 | 914 | 920 | 99,500 |
2011/05/19 | 925 | 928 | 909 | 909 | 96,500 |
2011/05/18 | 914 | 943 | 912 | 931 | 69,300 |
2011/05/17 | 905 | 923 | 905 | 921 | 56,000 |
2011/05/16 | 930 | 932 | 913 | 913 | 116,000 |
2011/05/13 | 948 | 951 | 922 | 945 | 156,900 |
2011/05/12 | 952 | 954 | 938 | 938 | 124,100 |
2011/05/11 | 969 | 969 | 945 | 953 | 137,800 |
2011/05/10 | 960 | 969 | 950 | 960 | 113,500 |
2011/05/09 | 962 | 980 | 943 | 953 | 162,800 |
2011/05/06 | 940 | 940 | 925 | 937 | 97,300 |
2011/05/02 | 956 | 965 | 941 | 946 | 172,100 |
2011/04/28 | 950 | 970 | 945 | 957 | 105,400 |
2011/04/27 | 953 | 955 | 939 | 948 | 113,100 |
2011/04/26 | 935 | 947 | 931 | 944 | 78,600 |
2011/04/25 | 940 | 954 | 938 | 940 | 82,500 |
2011/04/22 | 923 | 939 | 919 | 936 | 36,200 |
2011/04/21 | 941 | 945 | 919 | 933 | 72,800 |
2011/04/20 | 925 | 941 | 921 | 927 | 86,000 |
2011/04/19 | 930 | 933 | 914 | 925 | 86,200 |
2011/04/18 | 938 | 945 | 931 | 941 | 82,100 |
2011/04/15 | 948 | 948 | 929 | 930 | 104,400 |
2011/04/14 | 932 | 950 | 926 | 944 | 180,800 |
2011/04/13 | 919 | 955 | 919 | 947 | 257,200 |
2011/04/12 | 935 | 942 | 923 | 924 | 235,400 |
2011/04/11 | 854 | 962 | 853 | 955 | 787,700 |
2011/04/08 | 802 | 848 | 799 | 841 | 255,000 |
2011/04/07 | 816 | 830 | 801 | 804 | 47,800 |
2011/04/06 | 812 | 816 | 801 | 801 | 79,800 |
2011/04/05 | 839 | 840 | 804 | 816 | 85,500 |
2011/04/04 | 848 | 856 | 838 | 839 | 77,500 |
2011/04/01 | 883 | 892 | 843 | 844 | 199,800 |
2011/03/31 | 865 | 893 | 858 | 893 | 91,200 |
2011/03/30 | 842 | 869 | 836 | 865 | 87,700 |
2011/03/29 | 812 | 849 | 810 | 842 | 104,200 |
2011/03/28 | 841 | 848 | 819 | 824 | 54,300 |
2011/03/25 | 837 | 840 | 824 | 833 | 87,300 |
2011/03/24 | 827 | 838 | 818 | 818 | 77,900 |
2011/03/23 | 835 | 841 | 812 | 826 | 158,300 |
2011/03/22 | 824 | 830 | 812 | 820 | 150,700 |
2011/03/18 | 781 | 788 | 756 | 764 | 135,400 |
2011/03/17 | 700 | 767 | 680 | 751 | 152,200 |
2011/03/16 | 666 | 740 | 666 | 720 | 208,700 |
2011/03/15 | 778 | 778 | 654 | 665 | 268,800 |
2011/03/14 | 800 | 869 | 800 | 804 | 137,100 |
2011/03/11 | 911 | 916 | 901 | 905 | 132,100 |
2011/03/10 | 941 | 944 | 916 | 922 | 99,000 |
2011/03/09 | 957 | 973 | 946 | 949 | 99,300 |
2011/03/08 | 973 | 975 | 950 | 952 | 200,800 |
2011/03/07 | 985 | 985 | 972 | 979 | 68,700 |
2011/03/04 | 1,009 | 1,009 | 993 | 995 | 101,500 |
2011/03/03 | 998 | 1,009 | 991 | 997 | 93,900 |
2011/03/02 | 1,013 | 1,017 | 997 | 998 | 88,300 |
2011/03/01 | 1,007 | 1,025 | 1,003 | 1,023 | 104,200 |
2011/02/28 | 981 | 1,007 | 973 | 1,003 | 100,100 |
2011/02/25 | 985 | 998 | 971 | 982 | 135,200 |
2011/02/24 | 998 | 1,005 | 981 | 985 | 120,400 |
2011/02/23 | 984 | 1,037 | 984 | 1,012 | 147,800 |
2011/02/22 | 1,003 | 1,009 | 996 | 999 | 95,200 |
2011/02/21 | 1,032 | 1,034 | 1,014 | 1,018 | 83,300 |
2011/02/18 | 1,021 | 1,032 | 1,019 | 1,030 | 79,300 |
2011/02/17 | 1,034 | 1,040 | 1,020 | 1,025 | 138,900 |
2011/02/16 | 1,020 | 1,039 | 1,016 | 1,029 | 139,200 |
2011/02/15 | 1,031 | 1,034 | 1,017 | 1,025 | 115,400 |
2011/02/14 | 1,049 | 1,049 | 1,028 | 1,036 | 80,000 |
2011/02/10 | 1,042 | 1,045 | 1,031 | 1,038 | 60,700 |
2011/02/09 | 1,041 | 1,051 | 1,034 | 1,039 | 99,700 |
2011/02/08 | 1,046 | 1,059 | 1,041 | 1,044 | 133,700 |
2011/02/07 | 1,014 | 1,034 | 1,011 | 1,033 | 135,900 |
2011/02/04 | 994 | 1,004 | 994 | 1,001 | 63,300 |
2011/02/03 | 999 | 1,000 | 991 | 994 | 32,400 |
2011/02/02 | 986 | 1,005 | 985 | 998 | 82,500 |
2011/02/01 | 992 | 996 | 982 | 986 | 80,800 |
2011/01/31 | 978 | 986 | 940 | 977 | 110,800 |
2011/01/28 | 995 | 1,001 | 975 | 983 | 125,700 |
2011/01/27 | 1,000 | 1,007 | 992 | 998 | 70,800 |
2011/01/26 | 1,001 | 1,001 | 993 | 996 | 64,100 |
2011/01/25 | 974 | 1,021 | 974 | 1,005 | 186,900 |
2011/01/24 | 976 | 990 | 968 | 989 | 119,600 |
2011/01/21 | 1,000 | 1,006 | 975 | 984 | 162,500 |
2011/01/20 | 1,008 | 1,019 | 997 | 999 | 140,000 |
2011/01/19 | 976 | 1,028 | 976 | 1,025 | 313,500 |
2011/01/18 | 975 | 987 | 973 | 973 | 70,500 |
2011/01/17 | 993 | 994 | 977 | 981 | 78,400 |
2011/01/14 | 986 | 992 | 974 | 980 | 120,500 |
2011/01/13 | 988 | 993 | 978 | 986 | 203,400 |
2011/01/12 | 982 | 993 | 972 | 973 | 169,700 |
2011/01/11 | 973 | 974 | 956 | 972 | 176,600 |
2011/01/07 | 964 | 979 | 957 | 972 | 153,800 |
2011/01/06 | 945 | 968 | 943 | 966 | 208,200 |
2011/01/05 | 937 | 945 | 933 | 940 | 109,800 |
2011/01/04 | 945 | 948 | 928 | 938 | 162,300 |