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 |
---|---|---|---|---|---|
2013/12/30 | 908 | 919 | 890 | 898 | 83,900 |
2013/12/27 | 902 | 905 | 877 | 905 | 103,300 |
2013/12/26 | 890 | 935 | 879 | 900 | 146,500 |
2013/12/25 | 856 | 879 | 856 | 863 | 59,600 |
2013/12/24 | 866 | 882 | 856 | 859 | 50,800 |
2013/12/20 | 871 | 885 | 862 | 863 | 53,600 |
2013/12/19 | 863 | 877 | 863 | 870 | 43,900 |
2013/12/18 | 851 | 870 | 851 | 860 | 44,300 |
2013/12/17 | 869 | 874 | 842 | 850 | 109,700 |
2013/12/16 | 884 | 887 | 861 | 866 | 59,100 |
2013/12/13 | 899 | 901 | 884 | 884 | 96,500 |
2013/12/12 | 895 | 906 | 895 | 901 | 46,700 |
2013/12/11 | 890 | 898 | 885 | 893 | 39,800 |
2013/12/10 | 904 | 909 | 890 | 894 | 52,300 |
2013/12/09 | 904 | 909 | 901 | 904 | 24,000 |
2013/12/06 | 885 | 898 | 885 | 894 | 23,800 |
2013/12/05 | 900 | 903 | 883 | 883 | 31,000 |
2013/12/04 | 901 | 910 | 900 | 902 | 37,800 |
2013/12/03 | 910 | 916 | 906 | 909 | 35,900 |
2013/12/02 | 910 | 915 | 905 | 910 | 20,000 |
2013/11/29 | 919 | 921 | 906 | 911 | 42,600 |
2013/11/28 | 917 | 927 | 904 | 916 | 76,700 |
2013/11/27 | 915 | 920 | 883 | 911 | 80,700 |
2013/11/26 | 925 | 936 | 925 | 929 | 60,000 |
2013/11/25 | 925 | 940 | 924 | 933 | 78,500 |
2013/11/22 | 930 | 936 | 919 | 920 | 53,000 |
2013/11/21 | 908 | 924 | 907 | 921 | 38,800 |
2013/11/20 | 902 | 906 | 900 | 905 | 23,400 |
2013/11/19 | 907 | 907 | 896 | 896 | 17,800 |
2013/11/18 | 910 | 913 | 901 | 907 | 63,800 |
2013/11/15 | 893 | 900 | 889 | 893 | 38,700 |
2013/11/14 | 884 | 889 | 871 | 888 | 27,500 |
2013/11/13 | 887 | 889 | 881 | 884 | 21,200 |
2013/11/12 | 864 | 888 | 864 | 883 | 50,100 |
2013/11/11 | 875 | 875 | 864 | 870 | 30,600 |
2013/11/08 | 856 | 862 | 850 | 858 | 31,200 |
2013/11/07 | 860 | 860 | 850 | 857 | 34,500 |
2013/11/06 | 841 | 857 | 841 | 856 | 29,800 |
2013/11/05 | 843 | 855 | 838 | 846 | 34,800 |
2013/11/01 | 854 | 862 | 841 | 843 | 41,800 |
2013/10/31 | 853 | 861 | 853 | 859 | 15,100 |
2013/10/30 | 863 | 866 | 854 | 856 | 37,900 |
2013/10/29 | 862 | 870 | 856 | 858 | 22,900 |
2013/10/28 | 872 | 873 | 862 | 867 | 31,500 |
2013/10/25 | 867 | 874 | 860 | 862 | 24,400 |
2013/10/24 | 862 | 877 | 861 | 867 | 22,500 |
2013/10/23 | 877 | 882 | 865 | 866 | 31,800 |
2013/10/22 | 880 | 880 | 873 | 877 | 28,300 |
2013/10/21 | 869 | 882 | 868 | 878 | 32,600 |
2013/10/18 | 866 | 878 | 861 | 868 | 33,600 |
2013/10/17 | 857 | 868 | 855 | 867 | 25,400 |
2013/10/16 | 843 | 858 | 841 | 854 | 17,400 |
2013/10/15 | 850 | 868 | 840 | 842 | 36,700 |
2013/10/11 | 846 | 851 | 843 | 847 | 27,500 |
2013/10/10 | 835 | 841 | 828 | 838 | 29,700 |
2013/10/09 | 820 | 842 | 817 | 834 | 28,200 |
2013/10/08 | 818 | 824 | 812 | 822 | 30,400 |
2013/10/07 | 835 | 840 | 823 | 824 | 25,200 |
2013/10/04 | 836 | 848 | 831 | 839 | 33,000 |
2013/10/03 | 839 | 859 | 830 | 847 | 60,400 |
2013/10/02 | 851 | 864 | 843 | 846 | 47,600 |
2013/10/01 | 860 | 861 | 844 | 851 | 74,700 |
2013/09/30 | 880 | 880 | 861 | 864 | 99,100 |
2013/09/27 | 894 | 894 | 870 | 875 | 28,500 |
2013/09/26 | 889 | 890 | 860 | 885 | 27,100 |
2013/09/25 | 906 | 910 | 881 | 893 | 29,000 |
2013/09/24 | 880 | 904 | 880 | 901 | 41,500 |
2013/09/20 | 873 | 886 | 859 | 884 | 36,100 |
2013/09/19 | 855 | 868 | 848 | 868 | 23,500 |
2013/09/18 | 841 | 853 | 841 | 848 | 11,100 |
2013/09/17 | 847 | 855 | 831 | 846 | 13,700 |
2013/09/13 | 833 | 848 | 833 | 847 | 41,500 |
2013/09/12 | 850 | 850 | 845 | 848 | 13,700 |
2013/09/11 | 854 | 855 | 848 | 850 | 15,800 |
2013/09/10 | 851 | 858 | 843 | 851 | 14,100 |
2013/09/09 | 855 | 860 | 846 | 850 | 26,200 |
2013/09/06 | 848 | 851 | 843 | 847 | 19,800 |
2013/09/05 | 842 | 854 | 833 | 854 | 30,700 |
2013/09/04 | 845 | 845 | 830 | 841 | 26,100 |
2013/09/03 | 858 | 861 | 842 | 854 | 48,300 |
2013/09/02 | 821 | 841 | 817 | 838 | 23,900 |
2013/08/30 | 830 | 830 | 816 | 821 | 36,000 |
2013/08/29 | 825 | 833 | 820 | 821 | 12,700 |
2013/08/28 | 824 | 841 | 818 | 830 | 36,300 |
2013/08/27 | 856 | 857 | 846 | 854 | 19,800 |
2013/08/26 | 863 | 863 | 843 | 856 | 31,800 |
2013/08/23 | 836 | 864 | 827 | 862 | 47,100 |
2013/08/22 | 825 | 832 | 816 | 824 | 21,000 |
2013/08/21 | 830 | 834 | 827 | 827 | 44,200 |
2013/08/20 | 846 | 858 | 835 | 837 | 28,200 |
2013/08/19 | 829 | 869 | 829 | 859 | 51,500 |
2013/08/16 | 828 | 842 | 828 | 834 | 21,100 |
2013/08/15 | 850 | 863 | 841 | 842 | 72,800 |
2013/08/14 | 852 | 874 | 827 | 865 | 72,600 |
2013/08/13 | 818 | 838 | 816 | 838 | 27,200 |
2013/08/12 | 822 | 831 | 805 | 816 | 35,000 |
2013/08/09 | 834 | 840 | 820 | 832 | 21,900 |
2013/08/08 | 850 | 859 | 832 | 834 | 57,100 |
2013/08/07 | 857 | 872 | 850 | 852 | 49,000 |
2013/08/06 | 865 | 872 | 857 | 865 | 81,200 |
2013/08/05 | 861 | 876 | 861 | 870 | 70,600 |
2013/08/02 | 860 | 868 | 842 | 866 | 80,200 |
2013/08/01 | 849 | 851 | 840 | 850 | 58,300 |
2013/07/31 | 878 | 879 | 849 | 851 | 84,200 |
2013/07/30 | 876 | 886 | 856 | 874 | 69,200 |
2013/07/29 | 890 | 908 | 890 | 891 | 56,600 |
2013/07/26 | 942 | 943 | 911 | 915 | 79,000 |
2013/07/25 | 952 | 961 | 943 | 951 | 36,800 |
2013/07/24 | 960 | 972 | 952 | 955 | 40,300 |
2013/07/23 | 973 | 976 | 956 | 960 | 68,400 |
2013/07/22 | 964 | 983 | 950 | 973 | 104,200 |
2013/07/19 | 973 | 979 | 941 | 952 | 130,200 |
2013/07/18 | 917 | 948 | 917 | 936 | 59,100 |
2013/07/17 | 920 | 921 | 903 | 908 | 34,500 |
2013/07/16 | 920 | 939 | 912 | 916 | 46,500 |
2013/07/12 | 890 | 939 | 887 | 925 | 170,500 |
2013/07/11 | 900 | 911 | 867 | 869 | 70,700 |
2013/07/10 | 910 | 916 | 893 | 894 | 28,100 |
2013/07/09 | 896 | 918 | 887 | 903 | 83,300 |
2013/07/08 | 900 | 916 | 896 | 896 | 61,000 |
2013/07/05 | 865 | 885 | 865 | 881 | 54,500 |
2013/07/04 | 864 | 878 | 864 | 868 | 27,800 |
2013/07/03 | 879 | 890 | 869 | 875 | 47,500 |
2013/07/02 | 887 | 887 | 859 | 870 | 60,200 |
2013/07/01 | 856 | 890 | 848 | 888 | 96,300 |
2013/06/28 | 843 | 856 | 830 | 833 | 63,300 |
2013/06/27 | 814 | 840 | 810 | 832 | 41,400 |
2013/06/26 | 837 | 837 | 806 | 810 | 34,000 |
2013/06/25 | 843 | 843 | 808 | 818 | 52,500 |
2013/06/24 | 858 | 858 | 819 | 835 | 49,000 |
2013/06/21 | 837 | 843 | 818 | 818 | 115,900 |
2013/06/20 | 872 | 878 | 853 | 855 | 33,200 |
2013/06/19 | 884 | 891 | 857 | 870 | 22,800 |
2013/06/18 | 891 | 891 | 850 | 854 | 52,200 |
2013/06/17 | 852 | 879 | 833 | 874 | 84,100 |
2013/06/14 | 845 | 857 | 826 | 827 | 100,400 |
2013/06/13 | 868 | 868 | 807 | 812 | 123,200 |
2013/06/12 | 868 | 881 | 843 | 868 | 97,300 |
2013/06/11 | 892 | 900 | 857 | 868 | 115,800 |
2013/06/10 | 840 | 885 | 840 | 877 | 62,200 |
2013/06/07 | 844 | 848 | 802 | 829 | 96,400 |
2013/06/06 | 845 | 878 | 842 | 844 | 79,600 |
2013/06/05 | 915 | 926 | 888 | 888 | 98,400 |
2013/06/04 | 872 | 932 | 854 | 928 | 117,800 |
2013/06/03 | 910 | 912 | 873 | 878 | 116,100 |
2013/05/31 | 922 | 957 | 919 | 921 | 125,600 |
2013/05/30 | 940 | 955 | 901 | 917 | 126,400 |
2013/05/29 | 973 | 984 | 959 | 960 | 158,100 |
2013/05/28 | 969 | 1,016 | 969 | 993 | 215,200 |
2013/05/27 | 1,000 | 1,009 | 979 | 990 | 79,500 |
2013/05/24 | 971 | 1,059 | 971 | 1,019 | 124,800 |
2013/05/23 | 1,066 | 1,079 | 1,005 | 1,007 | 147,400 |
2013/05/22 | 1,079 | 1,086 | 1,065 | 1,065 | 74,200 |
2013/05/21 | 1,070 | 1,097 | 1,065 | 1,073 | 94,100 |
2013/05/20 | 1,065 | 1,087 | 1,065 | 1,081 | 55,000 |
2013/05/17 | 1,080 | 1,082 | 1,061 | 1,062 | 79,400 |
2013/05/16 | 1,080 | 1,110 | 1,047 | 1,079 | 126,500 |
2013/05/15 | 1,110 | 1,114 | 1,071 | 1,077 | 119,200 |
2013/05/14 | 1,105 | 1,115 | 1,083 | 1,090 | 160,000 |
2013/05/13 | 1,053 | 1,113 | 1,042 | 1,109 | 197,300 |
2013/05/10 | 1,050 | 1,055 | 1,027 | 1,032 | 74,800 |
2013/05/09 | 1,055 | 1,058 | 1,024 | 1,027 | 71,300 |
2013/05/08 | 1,051 | 1,075 | 1,048 | 1,057 | 111,200 |
2013/05/07 | 1,009 | 1,053 | 1,009 | 1,044 | 115,300 |
2013/05/02 | 986 | 1,004 | 986 | 996 | 81,000 |
2013/05/01 | 990 | 1,000 | 983 | 989 | 77,500 |
2013/04/30 | 979 | 998 | 979 | 986 | 72,200 |
2013/04/26 | 1,006 | 1,009 | 986 | 994 | 80,200 |
2013/04/25 | 1,000 | 1,012 | 992 | 1,006 | 84,000 |
2013/04/24 | 986 | 1,008 | 986 | 1,005 | 97,000 |
2013/04/23 | 971 | 998 | 971 | 994 | 76,400 |
2013/04/22 | 985 | 995 | 970 | 976 | 87,500 |
2013/04/19 | 961 | 984 | 948 | 980 | 92,200 |
2013/04/18 | 965 | 965 | 941 | 952 | 69,300 |
2013/04/17 | 960 | 972 | 955 | 962 | 62,800 |
2013/04/16 | 951 | 961 | 936 | 956 | 91,800 |
2013/04/15 | 981 | 985 | 963 | 966 | 74,100 |
2013/04/12 | 999 | 999 | 979 | 981 | 51,500 |
2013/04/11 | 970 | 991 | 954 | 989 | 107,600 |
2013/04/10 | 953 | 975 | 953 | 961 | 72,500 |
2013/04/09 | 975 | 975 | 953 | 966 | 75,200 |
2013/04/08 | 944 | 980 | 937 | 980 | 159,100 |
2013/04/05 | 945 | 958 | 916 | 920 | 139,200 |
2013/04/04 | 930 | 950 | 910 | 948 | 189,800 |
2013/04/03 | 898 | 930 | 896 | 930 | 90,000 |
2013/04/02 | 925 | 925 | 890 | 904 | 128,600 |
2013/04/01 | 938 | 938 | 915 | 930 | 148,900 |
2013/03/29 | 920 | 928 | 893 | 923 | 170,800 |
2013/03/28 | 880 | 935 | 877 | 909 | 419,200 |
2013/03/27 | 819 | 875 | 806 | 846 | 137,400 |
2013/03/26 | 815 | 820 | 802 | 804 | 60,700 |
2013/03/25 | 820 | 823 | 806 | 806 | 42,600 |
2013/03/22 | 820 | 824 | 803 | 803 | 43,700 |
2013/03/21 | 828 | 832 | 822 | 825 | 54,200 |
2013/03/19 | 817 | 832 | 817 | 828 | 76,000 |
2013/03/18 | 817 | 830 | 810 | 824 | 75,500 |
2013/03/15 | 805 | 825 | 801 | 825 | 92,900 |
2013/03/14 | 800 | 807 | 792 | 799 | 52,400 |
2013/03/13 | 789 | 806 | 787 | 802 | 50,900 |
2013/03/12 | 815 | 818 | 784 | 784 | 101,700 |
2013/03/11 | 800 | 825 | 800 | 813 | 82,500 |
2013/03/08 | 769 | 790 | 769 | 786 | 149,000 |
2013/03/07 | 750 | 769 | 749 | 765 | 91,200 |
2013/03/06 | 738 | 754 | 735 | 742 | 44,200 |
2013/03/05 | 737 | 746 | 725 | 728 | 67,800 |
2013/03/04 | 742 | 761 | 734 | 734 | 86,100 |
2013/03/01 | 745 | 747 | 730 | 744 | 67,700 |
2013/02/28 | 723 | 750 | 718 | 747 | 182,100 |
2013/02/27 | 720 | 720 | 706 | 708 | 81,100 |
2013/02/26 | 719 | 728 | 715 | 721 | 41,000 |
2013/02/25 | 729 | 734 | 718 | 724 | 61,600 |
2013/02/22 | 720 | 724 | 712 | 719 | 87,200 |
2013/02/21 | 725 | 729 | 718 | 721 | 75,000 |
2013/02/20 | 721 | 734 | 721 | 727 | 77,000 |
2013/02/19 | 718 | 731 | 715 | 717 | 55,700 |
2013/02/18 | 722 | 729 | 716 | 720 | 45,100 |
2013/02/15 | 725 | 730 | 712 | 718 | 66,200 |
2013/02/14 | 739 | 743 | 730 | 730 | 75,900 |
2013/02/13 | 765 | 765 | 742 | 744 | 43,800 |
2013/02/12 | 768 | 777 | 765 | 765 | 35,400 |
2013/02/08 | 781 | 781 | 760 | 760 | 62,100 |
2013/02/07 | 761 | 783 | 754 | 781 | 93,600 |
2013/02/06 | 751 | 758 | 745 | 746 | 67,600 |
2013/02/05 | 745 | 749 | 740 | 740 | 41,000 |
2013/02/04 | 769 | 769 | 751 | 763 | 33,600 |
2013/02/01 | 756 | 768 | 751 | 759 | 42,100 |
2013/01/31 | 755 | 760 | 747 | 750 | 25,200 |
2013/01/30 | 752 | 762 | 745 | 755 | 29,700 |
2013/01/29 | 745 | 758 | 745 | 750 | 21,300 |
2013/01/28 | 760 | 760 | 742 | 747 | 40,000 |
2013/01/25 | 748 | 760 | 748 | 760 | 44,900 |
2013/01/24 | 730 | 747 | 725 | 742 | 41,500 |
2013/01/23 | 745 | 750 | 730 | 732 | 31,800 |
2013/01/22 | 760 | 760 | 745 | 751 | 48,300 |
2013/01/21 | 732 | 763 | 729 | 761 | 76,400 |
2013/01/18 | 730 | 733 | 726 | 732 | 41,500 |
2013/01/17 | 720 | 728 | 709 | 719 | 26,500 |
2013/01/16 | 720 | 723 | 720 | 720 | 20,100 |
2013/01/15 | 737 | 739 | 720 | 723 | 73,800 |
2013/01/11 | 738 | 743 | 730 | 732 | 66,800 |
2013/01/10 | 738 | 738 | 729 | 734 | 43,900 |
2013/01/09 | 711 | 737 | 711 | 728 | 54,300 |
2013/01/08 | 738 | 745 | 715 | 717 | 77,500 |
2013/01/07 | 732 | 759 | 728 | 753 | 109,500 |
2013/01/04 | 720 | 735 | 717 | 728 | 71,200 |