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 |
---|---|---|---|---|---|
2014/12/30 | 1,179 | 1,197 | 1,156 | 1,171 | 74,500 |
2014/12/29 | 1,169 | 1,230 | 1,149 | 1,177 | 267,600 |
2014/12/26 | 1,133 | 1,133 | 1,109 | 1,109 | 57,200 |
2014/12/25 | 1,133 | 1,139 | 1,106 | 1,114 | 52,200 |
2014/12/24 | 1,137 | 1,146 | 1,135 | 1,142 | 64,300 |
2014/12/22 | 1,149 | 1,149 | 1,130 | 1,140 | 43,600 |
2014/12/19 | 1,132 | 1,147 | 1,124 | 1,147 | 75,300 |
2014/12/18 | 1,122 | 1,135 | 1,115 | 1,117 | 42,500 |
2014/12/17 | 1,076 | 1,119 | 1,074 | 1,111 | 92,000 |
2014/12/16 | 1,051 | 1,079 | 1,048 | 1,073 | 66,600 |
2014/12/15 | 1,078 | 1,100 | 1,058 | 1,081 | 65,100 |
2014/12/12 | 1,088 | 1,112 | 1,088 | 1,105 | 75,500 |
2014/12/11 | 1,121 | 1,123 | 1,080 | 1,099 | 65,200 |
2014/12/10 | 1,130 | 1,147 | 1,117 | 1,125 | 101,900 |
2014/12/09 | 1,117 | 1,160 | 1,117 | 1,127 | 160,400 |
2014/12/08 | 1,095 | 1,123 | 1,092 | 1,117 | 98,800 |
2014/12/05 | 1,072 | 1,088 | 1,068 | 1,087 | 45,900 |
2014/12/04 | 1,076 | 1,090 | 1,074 | 1,078 | 93,300 |
2014/12/03 | 1,089 | 1,095 | 1,061 | 1,065 | 85,600 |
2014/12/02 | 1,025 | 1,079 | 1,022 | 1,076 | 112,500 |
2014/12/01 | 1,013 | 1,027 | 1,012 | 1,023 | 44,200 |
2014/11/28 | 1,005 | 1,020 | 1,004 | 1,017 | 53,200 |
2014/11/27 | 986 | 1,008 | 986 | 998 | 43,600 |
2014/11/26 | 992 | 1,001 | 989 | 996 | 63,700 |
2014/11/25 | 1,002 | 1,015 | 1,001 | 1,007 | 73,500 |
2014/11/21 | 993 | 1,016 | 993 | 1,012 | 40,900 |
2014/11/20 | 1,003 | 1,005 | 995 | 997 | 40,300 |
2014/11/19 | 1,017 | 1,020 | 1,001 | 1,003 | 45,300 |
2014/11/18 | 997 | 1,017 | 993 | 1,017 | 82,700 |
2014/11/17 | 1,009 | 1,009 | 978 | 982 | 59,300 |
2014/11/14 | 1,010 | 1,010 | 996 | 1,008 | 36,900 |
2014/11/13 | 999 | 1,004 | 990 | 1,002 | 27,600 |
2014/11/12 | 1,004 | 1,010 | 996 | 998 | 57,500 |
2014/11/11 | 994 | 1,005 | 988 | 1,004 | 68,500 |
2014/11/10 | 993 | 999 | 983 | 997 | 35,900 |
2014/11/07 | 984 | 995 | 981 | 994 | 60,500 |
2014/11/06 | 988 | 995 | 975 | 980 | 59,900 |
2014/11/05 | 995 | 1,000 | 984 | 988 | 91,400 |
2014/11/04 | 996 | 1,006 | 987 | 994 | 125,300 |
2014/10/31 | 966 | 992 | 962 | 991 | 100,800 |
2014/10/30 | 957 | 966 | 950 | 954 | 47,800 |
2014/10/29 | 943 | 964 | 941 | 962 | 55,200 |
2014/10/28 | 934 | 941 | 930 | 939 | 51,000 |
2014/10/27 | 933 | 938 | 931 | 933 | 20,400 |
2014/10/24 | 923 | 936 | 922 | 933 | 44,400 |
2014/10/23 | 916 | 927 | 910 | 917 | 48,200 |
2014/10/22 | 899 | 929 | 897 | 928 | 64,200 |
2014/10/21 | 905 | 905 | 885 | 892 | 31,500 |
2014/10/20 | 881 | 906 | 881 | 902 | 39,600 |
2014/10/17 | 873 | 879 | 868 | 868 | 54,300 |
2014/10/16 | 884 | 904 | 872 | 880 | 75,000 |
2014/10/15 | 891 | 901 | 891 | 898 | 21,200 |
2014/10/14 | 873 | 905 | 873 | 890 | 69,600 |
2014/10/10 | 904 | 912 | 899 | 902 | 91,300 |
2014/10/09 | 944 | 951 | 925 | 927 | 68,800 |
2014/10/08 | 952 | 963 | 946 | 959 | 76,700 |
2014/10/07 | 983 | 983 | 958 | 962 | 65,600 |
2014/10/06 | 972 | 983 | 972 | 981 | 32,800 |
2014/10/03 | 960 | 971 | 955 | 962 | 34,100 |
2014/10/02 | 980 | 980 | 961 | 963 | 66,700 |
2014/10/01 | 998 | 1,005 | 975 | 1,000 | 93,000 |
2014/09/30 | 993 | 998 | 977 | 983 | 50,200 |
2014/09/29 | 985 | 1,006 | 973 | 993 | 76,800 |
2014/09/26 | 1,016 | 1,016 | 1,000 | 1,010 | 57,100 |
2014/09/25 | 990 | 1,019 | 987 | 1,016 | 78,300 |
2014/09/24 | 974 | 990 | 972 | 990 | 60,600 |
2014/09/22 | 994 | 994 | 972 | 974 | 30,800 |
2014/09/19 | 980 | 990 | 979 | 989 | 81,600 |
2014/09/18 | 970 | 979 | 970 | 975 | 29,000 |
2014/09/17 | 980 | 985 | 970 | 970 | 32,300 |
2014/09/16 | 975 | 980 | 969 | 977 | 23,200 |
2014/09/12 | 974 | 977 | 967 | 976 | 74,500 |
2014/09/11 | 970 | 970 | 957 | 968 | 62,800 |
2014/09/10 | 957 | 958 | 946 | 955 | 49,500 |
2014/09/09 | 952 | 967 | 949 | 954 | 72,900 |
2014/09/08 | 950 | 952 | 937 | 945 | 26,400 |
2014/09/05 | 948 | 949 | 939 | 940 | 20,500 |
2014/09/04 | 939 | 951 | 939 | 947 | 44,800 |
2014/09/03 | 950 | 951 | 940 | 943 | 32,700 |
2014/09/02 | 947 | 948 | 939 | 948 | 46,600 |
2014/09/01 | 934 | 950 | 934 | 947 | 35,100 |
2014/08/29 | 916 | 934 | 916 | 934 | 58,500 |
2014/08/28 | 922 | 928 | 905 | 915 | 47,300 |
2014/08/27 | 939 | 939 | 920 | 931 | 30,800 |
2014/08/26 | 932 | 936 | 920 | 934 | 58,900 |
2014/08/25 | 930 | 933 | 926 | 928 | 40,300 |
2014/08/22 | 924 | 929 | 919 | 922 | 25,100 |
2014/08/21 | 922 | 931 | 921 | 928 | 49,400 |
2014/08/20 | 914 | 919 | 911 | 914 | 47,800 |
2014/08/19 | 915 | 917 | 909 | 917 | 33,300 |
2014/08/18 | 911 | 919 | 911 | 915 | 27,400 |
2014/08/15 | 907 | 920 | 905 | 907 | 52,400 |
2014/08/14 | 906 | 914 | 906 | 909 | 34,600 |
2014/08/13 | 902 | 910 | 899 | 909 | 45,100 |
2014/08/12 | 901 | 907 | 898 | 902 | 52,200 |
2014/08/11 | 901 | 909 | 897 | 907 | 50,200 |
2014/08/08 | 916 | 916 | 887 | 889 | 87,800 |
2014/08/07 | 899 | 920 | 899 | 920 | 102,500 |
2014/08/06 | 902 | 909 | 894 | 895 | 59,200 |
2014/08/05 | 909 | 912 | 900 | 900 | 38,100 |
2014/08/04 | 910 | 913 | 904 | 908 | 26,100 |
2014/08/01 | 920 | 929 | 910 | 912 | 56,500 |
2014/07/31 | 929 | 932 | 921 | 926 | 47,900 |
2014/07/30 | 926 | 939 | 919 | 922 | 67,600 |
2014/07/29 | 921 | 932 | 915 | 919 | 62,400 |
2014/07/28 | 933 | 937 | 921 | 926 | 76,300 |
2014/07/25 | 925 | 930 | 919 | 928 | 86,700 |
2014/07/24 | 911 | 928 | 906 | 919 | 123,100 |
2014/07/23 | 913 | 923 | 905 | 905 | 134,400 |
2014/07/22 | 913 | 929 | 904 | 904 | 121,500 |
2014/07/18 | 902 | 904 | 887 | 898 | 121,300 |
2014/07/17 | 890 | 905 | 888 | 902 | 251,100 |
2014/07/16 | 903 | 911 | 887 | 892 | 546,700 |
2014/07/15 | 955 | 966 | 894 | 916 | 320,500 |
2014/07/14 | 947 | 963 | 938 | 949 | 153,400 |
2014/07/11 | 942 | 979 | 940 | 945 | 106,100 |
2014/07/10 | 956 | 973 | 950 | 952 | 51,700 |
2014/07/09 | 945 | 963 | 941 | 960 | 83,500 |
2014/07/08 | 960 | 975 | 951 | 960 | 81,000 |
2014/07/07 | 966 | 976 | 961 | 967 | 55,600 |
2014/07/04 | 981 | 991 | 972 | 973 | 56,800 |
2014/07/03 | 966 | 983 | 960 | 981 | 65,400 |
2014/07/02 | 939 | 972 | 939 | 970 | 144,600 |
2014/07/01 | 942 | 957 | 937 | 941 | 125,000 |
2014/06/30 | 918 | 941 | 916 | 939 | 43,700 |
2014/06/27 | 923 | 926 | 914 | 924 | 50,900 |
2014/06/26 | 935 | 936 | 921 | 930 | 42,100 |
2014/06/25 | 924 | 944 | 919 | 929 | 75,900 |
2014/06/24 | 917 | 935 | 911 | 931 | 78,300 |
2014/06/23 | 928 | 934 | 922 | 927 | 53,500 |
2014/06/20 | 927 | 933 | 923 | 926 | 153,800 |
2014/06/19 | 935 | 944 | 930 | 930 | 110,600 |
2014/06/18 | 935 | 947 | 932 | 946 | 85,500 |
2014/06/17 | 927 | 946 | 927 | 931 | 71,200 |
2014/06/16 | 942 | 942 | 926 | 932 | 31,700 |
2014/06/13 | 927 | 944 | 926 | 941 | 72,700 |
2014/06/12 | 934 | 945 | 934 | 935 | 34,800 |
2014/06/11 | 943 | 952 | 937 | 943 | 78,100 |
2014/06/10 | 949 | 949 | 938 | 943 | 77,200 |
2014/06/09 | 943 | 945 | 936 | 942 | 55,100 |
2014/06/06 | 923 | 935 | 923 | 934 | 51,300 |
2014/06/05 | 923 | 931 | 913 | 931 | 56,100 |
2014/06/04 | 927 | 930 | 923 | 930 | 37,900 |
2014/06/03 | 905 | 929 | 905 | 921 | 85,100 |
2014/06/02 | 894 | 908 | 894 | 905 | 55,000 |
2014/05/30 | 897 | 900 | 892 | 894 | 31,000 |
2014/05/29 | 900 | 900 | 894 | 896 | 19,500 |
2014/05/28 | 889 | 905 | 881 | 900 | 65,000 |
2014/05/27 | 912 | 913 | 899 | 904 | 69,600 |
2014/05/26 | 907 | 913 | 906 | 910 | 51,400 |
2014/05/23 | 903 | 910 | 891 | 907 | 36,000 |
2014/05/22 | 895 | 905 | 890 | 904 | 35,900 |
2014/05/21 | 903 | 905 | 889 | 892 | 37,600 |
2014/05/20 | 907 | 914 | 903 | 903 | 28,400 |
2014/05/19 | 922 | 922 | 906 | 909 | 45,100 |
2014/05/16 | 921 | 931 | 912 | 916 | 49,600 |
2014/05/15 | 932 | 937 | 922 | 927 | 52,500 |
2014/05/14 | 947 | 950 | 937 | 944 | 42,600 |
2014/05/13 | 948 | 955 | 938 | 946 | 30,700 |
2014/05/12 | 950 | 952 | 932 | 936 | 37,200 |
2014/05/09 | 942 | 955 | 940 | 947 | 43,700 |
2014/05/08 | 942 | 959 | 938 | 939 | 60,300 |
2014/05/07 | 948 | 956 | 929 | 929 | 61,600 |
2014/05/02 | 965 | 965 | 951 | 963 | 57,600 |
2014/05/01 | 943 | 964 | 943 | 962 | 104,300 |
2014/04/30 | 948 | 948 | 921 | 928 | 52,200 |
2014/04/28 | 945 | 948 | 939 | 948 | 88,600 |
2014/04/25 | 938 | 948 | 932 | 944 | 60,800 |
2014/04/24 | 933 | 944 | 920 | 932 | 113,800 |
2014/04/23 | 940 | 946 | 927 | 935 | 49,100 |
2014/04/22 | 940 | 950 | 938 | 946 | 91,200 |
2014/04/21 | 930 | 939 | 929 | 929 | 26,400 |
2014/04/18 | 929 | 932 | 920 | 932 | 48,800 |
2014/04/17 | 918 | 932 | 909 | 927 | 59,100 |
2014/04/16 | 910 | 919 | 903 | 908 | 64,300 |
2014/04/15 | 892 | 907 | 892 | 902 | 54,500 |
2014/04/14 | 889 | 910 | 888 | 891 | 54,400 |
2014/04/11 | 877 | 906 | 869 | 889 | 105,300 |
2014/04/10 | 904 | 913 | 888 | 892 | 53,700 |
2014/04/09 | 901 | 913 | 893 | 898 | 101,400 |
2014/04/08 | 908 | 918 | 902 | 902 | 88,300 |
2014/04/07 | 899 | 915 | 899 | 905 | 64,200 |
2014/04/04 | 890 | 906 | 885 | 901 | 89,600 |
2014/04/03 | 903 | 909 | 891 | 891 | 114,300 |
2014/04/02 | 912 | 912 | 891 | 893 | 112,200 |
2014/04/01 | 920 | 920 | 900 | 912 | 60,300 |
2014/03/31 | 922 | 923 | 899 | 919 | 110,800 |
2014/03/28 | 891 | 926 | 891 | 921 | 174,100 |
2014/03/27 | 868 | 885 | 856 | 882 | 137,200 |
2014/03/26 | 854 | 867 | 843 | 860 | 95,600 |
2014/03/25 | 845 | 860 | 844 | 852 | 99,300 |
2014/03/24 | 841 | 875 | 838 | 841 | 93,500 |
2014/03/20 | 868 | 868 | 840 | 840 | 74,300 |
2014/03/19 | 851 | 864 | 850 | 854 | 40,400 |
2014/03/18 | 840 | 867 | 835 | 860 | 102,500 |
2014/03/17 | 822 | 835 | 820 | 825 | 41,000 |
2014/03/14 | 851 | 853 | 829 | 835 | 88,600 |
2014/03/13 | 837 | 855 | 836 | 852 | 39,200 |
2014/03/12 | 852 | 852 | 838 | 849 | 41,300 |
2014/03/11 | 858 | 864 | 849 | 853 | 25,300 |
2014/03/10 | 864 | 864 | 855 | 858 | 26,700 |
2014/03/07 | 860 | 862 | 850 | 858 | 43,600 |
2014/03/06 | 845 | 853 | 840 | 853 | 32,500 |
2014/03/05 | 846 | 854 | 842 | 850 | 21,700 |
2014/03/04 | 818 | 840 | 818 | 840 | 23,600 |
2014/03/03 | 835 | 838 | 816 | 832 | 28,300 |
2014/02/28 | 849 | 849 | 837 | 840 | 24,300 |
2014/02/27 | 853 | 858 | 840 | 849 | 23,900 |
2014/02/26 | 853 | 863 | 852 | 855 | 27,300 |
2014/02/25 | 857 | 865 | 856 | 862 | 36,400 |
2014/02/24 | 862 | 887 | 851 | 858 | 46,000 |
2014/02/21 | 836 | 873 | 836 | 869 | 35,900 |
2014/02/20 | 850 | 860 | 836 | 838 | 19,800 |
2014/02/19 | 856 | 867 | 856 | 859 | 18,400 |
2014/02/18 | 850 | 878 | 846 | 871 | 38,500 |
2014/02/17 | 860 | 860 | 842 | 857 | 34,300 |
2014/02/14 | 857 | 870 | 835 | 850 | 46,100 |
2014/02/13 | 873 | 873 | 854 | 857 | 29,000 |
2014/02/12 | 868 | 879 | 866 | 874 | 35,700 |
2014/02/10 | 880 | 881 | 858 | 868 | 36,700 |
2014/02/07 | 825 | 865 | 825 | 860 | 77,000 |
2014/02/06 | 823 | 831 | 810 | 819 | 50,000 |
2014/02/05 | 827 | 838 | 814 | 828 | 65,400 |
2014/02/04 | 850 | 859 | 825 | 827 | 131,800 |
2014/02/03 | 852 | 870 | 840 | 865 | 63,800 |
2014/01/31 | 851 | 867 | 848 | 859 | 114,900 |
2014/01/30 | 863 | 874 | 856 | 869 | 37,200 |
2014/01/29 | 873 | 890 | 873 | 888 | 22,300 |
2014/01/28 | 873 | 885 | 871 | 871 | 53,000 |
2014/01/27 | 862 | 874 | 862 | 862 | 58,500 |
2014/01/24 | 903 | 910 | 890 | 890 | 91,300 |
2014/01/23 | 941 | 945 | 926 | 926 | 39,500 |
2014/01/22 | 940 | 946 | 928 | 939 | 32,600 |
2014/01/21 | 949 | 949 | 940 | 940 | 28,200 |
2014/01/20 | 941 | 950 | 939 | 942 | 20,400 |
2014/01/17 | 926 | 948 | 926 | 945 | 30,700 |
2014/01/16 | 930 | 943 | 926 | 934 | 54,200 |
2014/01/15 | 921 | 931 | 916 | 924 | 42,900 |
2014/01/14 | 915 | 918 | 909 | 911 | 35,000 |
2014/01/10 | 936 | 939 | 921 | 936 | 24,300 |
2014/01/09 | 910 | 957 | 910 | 936 | 95,900 |
2014/01/08 | 900 | 917 | 895 | 917 | 52,500 |
2014/01/07 | 892 | 897 | 887 | 892 | 28,300 |
2014/01/06 | 908 | 910 | 895 | 900 | 44,600 |