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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,170 | 1,171 | 1,154 | 1,160 | 47,900 |
| 2015/12/29 | 1,125 | 1,160 | 1,120 | 1,148 | 53,000 |
| 2015/12/28 | 1,115 | 1,157 | 1,098 | 1,129 | 133,500 |
| 2015/12/25 | 1,140 | 1,142 | 1,106 | 1,111 | 54,900 |
| 2015/12/24 | 1,150 | 1,168 | 1,138 | 1,143 | 49,600 |
| 2015/12/22 | 1,176 | 1,176 | 1,145 | 1,146 | 47,700 |
| 2015/12/21 | 1,179 | 1,179 | 1,164 | 1,169 | 60,100 |
| 2015/12/18 | 1,197 | 1,212 | 1,175 | 1,177 | 61,700 |
| 2015/12/17 | 1,210 | 1,220 | 1,192 | 1,199 | 46,200 |
| 2015/12/16 | 1,195 | 1,196 | 1,176 | 1,180 | 32,200 |
| 2015/12/15 | 1,188 | 1,202 | 1,174 | 1,177 | 81,400 |
| 2015/12/14 | 1,183 | 1,186 | 1,169 | 1,185 | 46,900 |
| 2015/12/11 | 1,200 | 1,226 | 1,192 | 1,213 | 115,000 |
| 2015/12/10 | 1,180 | 1,200 | 1,178 | 1,183 | 66,200 |
| 2015/12/09 | 1,190 | 1,206 | 1,190 | 1,192 | 47,800 |
| 2015/12/08 | 1,229 | 1,229 | 1,205 | 1,211 | 62,800 |
| 2015/12/07 | 1,213 | 1,232 | 1,212 | 1,223 | 91,500 |
| 2015/12/04 | 1,171 | 1,195 | 1,165 | 1,189 | 63,100 |
| 2015/12/03 | 1,191 | 1,212 | 1,177 | 1,197 | 95,200 |
| 2015/12/02 | 1,210 | 1,213 | 1,195 | 1,206 | 60,900 |
| 2015/12/01 | 1,177 | 1,207 | 1,169 | 1,207 | 123,400 |
| 2015/11/30 | 1,163 | 1,180 | 1,162 | 1,164 | 70,300 |
| 2015/11/27 | 1,187 | 1,187 | 1,168 | 1,171 | 59,400 |
| 2015/11/26 | 1,180 | 1,187 | 1,167 | 1,185 | 54,200 |
| 2015/11/25 | 1,196 | 1,204 | 1,150 | 1,195 | 219,400 |
| 2015/11/24 | 1,214 | 1,224 | 1,204 | 1,222 | 54,900 |
| 2015/11/20 | 1,198 | 1,223 | 1,198 | 1,214 | 88,300 |
| 2015/11/19 | 1,180 | 1,202 | 1,177 | 1,198 | 78,900 |
| 2015/11/18 | 1,203 | 1,208 | 1,160 | 1,165 | 166,000 |
| 2015/11/17 | 1,185 | 1,204 | 1,181 | 1,195 | 87,200 |
| 2015/11/16 | 1,175 | 1,176 | 1,130 | 1,170 | 116,800 |
| 2015/11/13 | 1,210 | 1,210 | 1,197 | 1,199 | 42,600 |
| 2015/11/12 | 1,220 | 1,229 | 1,211 | 1,214 | 50,700 |
| 2015/11/11 | 1,215 | 1,220 | 1,204 | 1,210 | 66,700 |
| 2015/11/10 | 1,206 | 1,230 | 1,205 | 1,223 | 86,300 |
| 2015/11/09 | 1,199 | 1,210 | 1,193 | 1,208 | 87,700 |
| 2015/11/06 | 1,187 | 1,195 | 1,166 | 1,194 | 57,300 |
| 2015/11/05 | 1,189 | 1,191 | 1,172 | 1,185 | 59,900 |
| 2015/11/04 | 1,170 | 1,191 | 1,166 | 1,187 | 74,800 |
| 2015/11/02 | 1,143 | 1,162 | 1,134 | 1,150 | 55,400 |
| 2015/10/30 | 1,167 | 1,172 | 1,128 | 1,144 | 156,800 |
| 2015/10/29 | 1,164 | 1,176 | 1,161 | 1,171 | 44,500 |
| 2015/10/28 | 1,153 | 1,172 | 1,147 | 1,168 | 50,600 |
| 2015/10/27 | 1,167 | 1,185 | 1,162 | 1,165 | 34,500 |
| 2015/10/26 | 1,179 | 1,182 | 1,164 | 1,170 | 42,200 |
| 2015/10/23 | 1,170 | 1,193 | 1,161 | 1,165 | 71,200 |
| 2015/10/22 | 1,154 | 1,165 | 1,145 | 1,149 | 60,100 |
| 2015/10/21 | 1,139 | 1,161 | 1,131 | 1,161 | 60,400 |
| 2015/10/20 | 1,138 | 1,142 | 1,121 | 1,139 | 44,800 |
| 2015/10/19 | 1,154 | 1,154 | 1,125 | 1,129 | 66,200 |
| 2015/10/16 | 1,175 | 1,175 | 1,153 | 1,157 | 52,600 |
| 2015/10/15 | 1,136 | 1,176 | 1,134 | 1,167 | 87,300 |
| 2015/10/14 | 1,124 | 1,146 | 1,118 | 1,135 | 89,500 |
| 2015/10/13 | 1,146 | 1,163 | 1,124 | 1,136 | 56,400 |
| 2015/10/09 | 1,149 | 1,153 | 1,139 | 1,150 | 43,900 |
| 2015/10/08 | 1,150 | 1,158 | 1,138 | 1,149 | 50,000 |
| 2015/10/07 | 1,122 | 1,157 | 1,122 | 1,149 | 89,600 |
| 2015/10/06 | 1,132 | 1,144 | 1,110 | 1,115 | 55,500 |
| 2015/10/05 | 1,110 | 1,123 | 1,100 | 1,121 | 56,400 |
| 2015/10/02 | 1,076 | 1,101 | 1,062 | 1,096 | 46,000 |
| 2015/10/01 | 1,100 | 1,100 | 1,061 | 1,080 | 109,200 |
| 2015/09/30 | 1,062 | 1,098 | 1,062 | 1,091 | 121,500 |
| 2015/09/29 | 1,060 | 1,072 | 1,041 | 1,041 | 89,900 |
| 2015/09/28 | 1,084 | 1,117 | 1,071 | 1,079 | 102,800 |
| 2015/09/25 | 1,068 | 1,120 | 1,042 | 1,114 | 177,100 |
| 2015/09/24 | 1,069 | 1,088 | 1,045 | 1,049 | 92,200 |
| 2015/09/18 | 1,113 | 1,113 | 1,089 | 1,098 | 80,400 |
| 2015/09/17 | 1,107 | 1,122 | 1,098 | 1,116 | 64,800 |
| 2015/09/16 | 1,089 | 1,102 | 1,085 | 1,093 | 30,300 |
| 2015/09/15 | 1,072 | 1,096 | 1,069 | 1,080 | 44,900 |
| 2015/09/14 | 1,085 | 1,085 | 1,060 | 1,069 | 39,500 |
| 2015/09/11 | 1,070 | 1,082 | 1,061 | 1,071 | 49,400 |
| 2015/09/10 | 1,054 | 1,085 | 1,054 | 1,080 | 57,900 |
| 2015/09/09 | 1,066 | 1,090 | 1,053 | 1,084 | 66,600 |
| 2015/09/08 | 1,033 | 1,066 | 1,026 | 1,033 | 52,800 |
| 2015/09/07 | 1,024 | 1,065 | 1,015 | 1,038 | 62,400 |
| 2015/09/04 | 1,088 | 1,089 | 1,027 | 1,047 | 103,900 |
| 2015/09/03 | 1,099 | 1,115 | 1,082 | 1,082 | 117,900 |
| 2015/09/02 | 1,100 | 1,116 | 1,076 | 1,089 | 114,900 |
| 2015/09/01 | 1,165 | 1,195 | 1,120 | 1,130 | 73,900 |
| 2015/08/31 | 1,169 | 1,185 | 1,154 | 1,181 | 81,600 |
| 2015/08/28 | 1,148 | 1,187 | 1,148 | 1,169 | 69,200 |
| 2015/08/27 | 1,161 | 1,162 | 1,112 | 1,143 | 76,100 |
| 2015/08/26 | 1,084 | 1,152 | 1,080 | 1,136 | 98,600 |
| 2015/08/25 | 1,045 | 1,139 | 1,045 | 1,085 | 106,900 |
| 2015/08/24 | 1,160 | 1,176 | 1,125 | 1,129 | 124,600 |
| 2015/08/21 | 1,175 | 1,199 | 1,173 | 1,182 | 123,400 |
| 2015/08/20 | 1,200 | 1,213 | 1,198 | 1,207 | 82,400 |
| 2015/08/19 | 1,221 | 1,228 | 1,205 | 1,211 | 67,600 |
| 2015/08/18 | 1,242 | 1,246 | 1,222 | 1,224 | 86,900 |
| 2015/08/17 | 1,230 | 1,239 | 1,208 | 1,238 | 77,700 |
| 2015/08/14 | 1,200 | 1,231 | 1,194 | 1,228 | 176,900 |
| 2015/08/13 | 1,191 | 1,220 | 1,173 | 1,192 | 143,200 |
| 2015/08/12 | 1,201 | 1,221 | 1,186 | 1,202 | 303,600 |
| 2015/08/11 | 1,201 | 1,289 | 1,192 | 1,260 | 932,200 |
| 2015/08/10 | 1,119 | 1,124 | 1,104 | 1,122 | 74,500 |
| 2015/08/07 | 1,118 | 1,121 | 1,103 | 1,116 | 130,100 |
| 2015/08/06 | 1,111 | 1,123 | 1,101 | 1,118 | 99,500 |
| 2015/08/05 | 1,095 | 1,117 | 1,091 | 1,106 | 72,600 |
| 2015/08/04 | 1,100 | 1,100 | 1,084 | 1,095 | 84,300 |
| 2015/08/03 | 1,118 | 1,120 | 1,091 | 1,101 | 65,600 |
| 2015/07/31 | 1,099 | 1,120 | 1,086 | 1,109 | 129,400 |
| 2015/07/30 | 1,091 | 1,094 | 1,079 | 1,087 | 89,400 |
| 2015/07/29 | 1,072 | 1,082 | 1,050 | 1,077 | 143,700 |
| 2015/07/28 | 1,075 | 1,075 | 1,053 | 1,066 | 168,500 |
| 2015/07/27 | 1,105 | 1,109 | 1,077 | 1,087 | 99,700 |
| 2015/07/24 | 1,130 | 1,144 | 1,105 | 1,114 | 168,800 |
| 2015/07/23 | 1,130 | 1,135 | 1,100 | 1,115 | 151,200 |
| 2015/07/22 | 1,142 | 1,147 | 1,122 | 1,134 | 125,700 |
| 2015/07/21 | 1,161 | 1,165 | 1,121 | 1,154 | 261,400 |
| 2015/07/17 | 1,190 | 1,191 | 1,160 | 1,165 | 109,000 |
| 2015/07/16 | 1,170 | 1,187 | 1,159 | 1,179 | 120,100 |
| 2015/07/15 | 1,215 | 1,244 | 1,151 | 1,157 | 390,000 |
| 2015/07/14 | 1,204 | 1,204 | 1,182 | 1,195 | 56,000 |
| 2015/07/13 | 1,176 | 1,194 | 1,165 | 1,178 | 123,600 |
| 2015/07/10 | 1,116 | 1,187 | 1,108 | 1,163 | 237,300 |
| 2015/07/09 | 1,095 | 1,122 | 1,068 | 1,120 | 79,700 |
| 2015/07/08 | 1,185 | 1,190 | 1,128 | 1,128 | 87,600 |
| 2015/07/07 | 1,189 | 1,194 | 1,173 | 1,175 | 76,000 |
| 2015/07/06 | 1,197 | 1,200 | 1,153 | 1,178 | 129,500 |
| 2015/07/03 | 1,198 | 1,205 | 1,190 | 1,200 | 40,900 |
| 2015/07/02 | 1,205 | 1,219 | 1,193 | 1,195 | 128,100 |
| 2015/07/01 | 1,230 | 1,231 | 1,198 | 1,203 | 110,500 |
| 2015/06/30 | 1,200 | 1,234 | 1,197 | 1,232 | 79,200 |
| 2015/06/29 | 1,197 | 1,212 | 1,195 | 1,200 | 53,900 |
| 2015/06/26 | 1,241 | 1,247 | 1,233 | 1,245 | 51,000 |
| 2015/06/25 | 1,247 | 1,256 | 1,233 | 1,238 | 64,800 |
| 2015/06/24 | 1,262 | 1,268 | 1,250 | 1,257 | 87,100 |
| 2015/06/23 | 1,237 | 1,255 | 1,236 | 1,254 | 82,900 |
| 2015/06/22 | 1,231 | 1,237 | 1,220 | 1,234 | 69,100 |
| 2015/06/19 | 1,214 | 1,237 | 1,214 | 1,226 | 103,600 |
| 2015/06/18 | 1,240 | 1,240 | 1,206 | 1,214 | 75,700 |
| 2015/06/17 | 1,254 | 1,272 | 1,232 | 1,238 | 108,900 |
| 2015/06/16 | 1,271 | 1,278 | 1,250 | 1,251 | 68,800 |
| 2015/06/15 | 1,301 | 1,301 | 1,265 | 1,270 | 91,600 |
| 2015/06/12 | 1,332 | 1,332 | 1,292 | 1,308 | 153,400 |
| 2015/06/11 | 1,297 | 1,306 | 1,286 | 1,293 | 39,400 |
| 2015/06/10 | 1,293 | 1,314 | 1,291 | 1,294 | 62,500 |
| 2015/06/09 | 1,305 | 1,314 | 1,295 | 1,304 | 65,800 |
| 2015/06/08 | 1,297 | 1,319 | 1,297 | 1,314 | 62,000 |
| 2015/06/05 | 1,285 | 1,308 | 1,279 | 1,302 | 73,200 |
| 2015/06/04 | 1,290 | 1,291 | 1,278 | 1,284 | 71,000 |
| 2015/06/03 | 1,301 | 1,303 | 1,286 | 1,288 | 56,800 |
| 2015/06/02 | 1,317 | 1,318 | 1,302 | 1,306 | 71,200 |
| 2015/06/01 | 1,335 | 1,345 | 1,322 | 1,323 | 54,800 |
| 2015/05/29 | 1,330 | 1,345 | 1,309 | 1,338 | 117,200 |
| 2015/05/28 | 1,338 | 1,347 | 1,331 | 1,338 | 65,400 |
| 2015/05/27 | 1,313 | 1,335 | 1,279 | 1,330 | 117,800 |
| 2015/05/26 | 1,339 | 1,342 | 1,331 | 1,336 | 83,400 |
| 2015/05/25 | 1,337 | 1,345 | 1,331 | 1,338 | 73,900 |
| 2015/05/22 | 1,334 | 1,345 | 1,331 | 1,337 | 61,800 |
| 2015/05/21 | 1,336 | 1,343 | 1,330 | 1,339 | 75,200 |
| 2015/05/20 | 1,349 | 1,363 | 1,332 | 1,335 | 83,300 |
| 2015/05/19 | 1,328 | 1,343 | 1,323 | 1,340 | 61,000 |
| 2015/05/18 | 1,328 | 1,352 | 1,326 | 1,332 | 77,700 |
| 2015/05/15 | 1,333 | 1,335 | 1,308 | 1,317 | 122,900 |
| 2015/05/14 | 1,340 | 1,345 | 1,325 | 1,338 | 50,200 |
| 2015/05/13 | 1,343 | 1,357 | 1,334 | 1,353 | 58,600 |
| 2015/05/12 | 1,342 | 1,350 | 1,320 | 1,337 | 109,600 |
| 2015/05/11 | 1,351 | 1,383 | 1,350 | 1,359 | 74,000 |
| 2015/05/08 | 1,313 | 1,387 | 1,306 | 1,348 | 178,800 |
| 2015/05/07 | 1,325 | 1,347 | 1,313 | 1,320 | 138,200 |
| 2015/05/01 | 1,360 | 1,368 | 1,339 | 1,350 | 105,300 |
| 2015/04/30 | 1,395 | 1,397 | 1,360 | 1,375 | 146,900 |
| 2015/04/28 | 1,405 | 1,413 | 1,395 | 1,408 | 87,900 |
| 2015/04/27 | 1,427 | 1,432 | 1,402 | 1,410 | 62,800 |
| 2015/04/24 | 1,430 | 1,433 | 1,414 | 1,421 | 55,100 |
| 2015/04/23 | 1,425 | 1,435 | 1,417 | 1,429 | 38,600 |
| 2015/04/22 | 1,404 | 1,448 | 1,404 | 1,426 | 102,700 |
| 2015/04/21 | 1,393 | 1,405 | 1,375 | 1,404 | 114,800 |
| 2015/04/20 | 1,392 | 1,410 | 1,384 | 1,393 | 60,600 |
| 2015/04/17 | 1,432 | 1,437 | 1,402 | 1,402 | 92,800 |
| 2015/04/16 | 1,455 | 1,478 | 1,417 | 1,447 | 108,300 |
| 2015/04/15 | 1,448 | 1,450 | 1,435 | 1,443 | 47,500 |
| 2015/04/14 | 1,430 | 1,461 | 1,430 | 1,445 | 65,400 |
| 2015/04/13 | 1,411 | 1,441 | 1,411 | 1,441 | 119,700 |
| 2015/04/10 | 1,402 | 1,423 | 1,395 | 1,410 | 96,300 |
| 2015/04/09 | 1,426 | 1,426 | 1,401 | 1,413 | 55,800 |
| 2015/04/08 | 1,420 | 1,449 | 1,419 | 1,427 | 167,000 |
| 2015/04/07 | 1,402 | 1,425 | 1,392 | 1,397 | 144,700 |
| 2015/04/06 | 1,400 | 1,428 | 1,380 | 1,399 | 213,200 |
| 2015/04/03 | 1,338 | 1,410 | 1,332 | 1,400 | 363,300 |
| 2015/04/02 | 1,295 | 1,320 | 1,291 | 1,313 | 75,700 |
| 2015/04/01 | 1,301 | 1,315 | 1,286 | 1,295 | 117,300 |
| 2015/03/31 | 1,315 | 1,355 | 1,301 | 1,305 | 234,700 |
| 2015/03/30 | 1,322 | 1,360 | 1,300 | 1,315 | 274,200 |
| 2015/03/27 | 1,400 | 1,434 | 1,380 | 1,395 | 96,500 |
| 2015/03/26 | 1,408 | 1,413 | 1,357 | 1,390 | 127,200 |
| 2015/03/25 | 1,414 | 1,436 | 1,406 | 1,425 | 62,100 |
| 2015/03/24 | 1,455 | 1,461 | 1,409 | 1,420 | 117,300 |
| 2015/03/23 | 1,486 | 1,490 | 1,444 | 1,447 | 114,400 |
| 2015/03/20 | 1,450 | 1,490 | 1,442 | 1,482 | 91,800 |
| 2015/03/19 | 1,445 | 1,457 | 1,423 | 1,450 | 71,900 |
| 2015/03/18 | 1,459 | 1,459 | 1,432 | 1,445 | 45,500 |
| 2015/03/17 | 1,422 | 1,458 | 1,415 | 1,452 | 111,300 |
| 2015/03/16 | 1,398 | 1,429 | 1,387 | 1,415 | 78,500 |
| 2015/03/13 | 1,419 | 1,423 | 1,383 | 1,405 | 142,900 |
| 2015/03/12 | 1,409 | 1,425 | 1,380 | 1,391 | 109,300 |
| 2015/03/11 | 1,379 | 1,407 | 1,375 | 1,395 | 72,400 |
| 2015/03/10 | 1,409 | 1,410 | 1,385 | 1,389 | 61,100 |
| 2015/03/09 | 1,400 | 1,411 | 1,382 | 1,393 | 55,400 |
| 2015/03/06 | 1,405 | 1,419 | 1,403 | 1,413 | 54,000 |
| 2015/03/05 | 1,420 | 1,424 | 1,400 | 1,402 | 61,900 |
| 2015/03/04 | 1,414 | 1,429 | 1,395 | 1,404 | 58,300 |
| 2015/03/03 | 1,428 | 1,440 | 1,395 | 1,414 | 64,800 |
| 2015/03/02 | 1,423 | 1,431 | 1,414 | 1,422 | 54,300 |
| 2015/02/27 | 1,425 | 1,428 | 1,405 | 1,413 | 62,800 |
| 2015/02/26 | 1,424 | 1,429 | 1,394 | 1,419 | 72,700 |
| 2015/02/25 | 1,380 | 1,438 | 1,368 | 1,428 | 127,400 |
| 2015/02/24 | 1,362 | 1,379 | 1,356 | 1,370 | 55,800 |
| 2015/02/23 | 1,380 | 1,382 | 1,362 | 1,371 | 46,600 |
| 2015/02/20 | 1,379 | 1,380 | 1,363 | 1,377 | 41,700 |
| 2015/02/19 | 1,382 | 1,389 | 1,361 | 1,379 | 82,000 |
| 2015/02/18 | 1,367 | 1,388 | 1,361 | 1,382 | 86,400 |
| 2015/02/17 | 1,354 | 1,367 | 1,331 | 1,354 | 62,700 |
| 2015/02/16 | 1,350 | 1,374 | 1,342 | 1,354 | 88,300 |
| 2015/02/13 | 1,317 | 1,350 | 1,312 | 1,346 | 167,000 |
| 2015/02/12 | 1,315 | 1,319 | 1,305 | 1,312 | 119,900 |
| 2015/02/10 | 1,300 | 1,310 | 1,295 | 1,306 | 49,600 |
| 2015/02/09 | 1,319 | 1,319 | 1,293 | 1,307 | 46,800 |
| 2015/02/06 | 1,309 | 1,310 | 1,290 | 1,294 | 45,000 |
| 2015/02/05 | 1,299 | 1,317 | 1,284 | 1,307 | 117,100 |
| 2015/02/04 | 1,298 | 1,322 | 1,290 | 1,310 | 91,500 |
| 2015/02/03 | 1,310 | 1,316 | 1,272 | 1,282 | 108,200 |
| 2015/02/02 | 1,323 | 1,330 | 1,287 | 1,295 | 156,200 |
| 2015/01/30 | 1,284 | 1,346 | 1,280 | 1,336 | 277,700 |
| 2015/01/29 | 1,251 | 1,272 | 1,243 | 1,265 | 205,600 |
| 2015/01/28 | 1,246 | 1,256 | 1,232 | 1,252 | 82,000 |
| 2015/01/27 | 1,238 | 1,267 | 1,233 | 1,260 | 180,900 |
| 2015/01/26 | 1,205 | 1,214 | 1,198 | 1,208 | 68,800 |
| 2015/01/23 | 1,227 | 1,240 | 1,211 | 1,224 | 118,800 |
| 2015/01/22 | 1,190 | 1,218 | 1,188 | 1,217 | 170,800 |
| 2015/01/21 | 1,173 | 1,183 | 1,159 | 1,178 | 58,400 |
| 2015/01/20 | 1,144 | 1,165 | 1,141 | 1,164 | 50,500 |
| 2015/01/19 | 1,158 | 1,161 | 1,140 | 1,144 | 69,900 |
| 2015/01/16 | 1,149 | 1,168 | 1,133 | 1,163 | 101,500 |
| 2015/01/15 | 1,149 | 1,173 | 1,149 | 1,165 | 60,000 |
| 2015/01/14 | 1,179 | 1,179 | 1,146 | 1,151 | 51,400 |
| 2015/01/13 | 1,161 | 1,182 | 1,141 | 1,181 | 150,300 |
| 2015/01/09 | 1,200 | 1,206 | 1,172 | 1,180 | 96,900 |
| 2015/01/08 | 1,174 | 1,201 | 1,162 | 1,192 | 165,500 |
| 2015/01/07 | 1,137 | 1,160 | 1,129 | 1,144 | 65,500 |
| 2015/01/06 | 1,160 | 1,199 | 1,143 | 1,149 | 171,800 |
| 2015/01/05 | 1,182 | 1,194 | 1,165 | 1,174 | 60,600 |