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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,160 | 2,197 | 2,156 | 2,160 | 310,500 |
| 2017/12/28 | 2,162 | 2,166 | 2,107 | 2,110 | 306,600 |
| 2017/12/27 | 2,104 | 2,222 | 2,104 | 2,157 | 1,100,000 |
| 2017/12/26 | 2,072 | 2,076 | 2,025 | 2,058 | 251,600 |
| 2017/12/25 | 2,029 | 2,062 | 2,021 | 2,051 | 122,600 |
| 2017/12/22 | 2,050 | 2,050 | 2,020 | 2,029 | 118,200 |
| 2017/12/21 | 2,050 | 2,059 | 2,033 | 2,059 | 96,200 |
| 2017/12/20 | 2,015 | 2,047 | 2,009 | 2,047 | 136,200 |
| 2017/12/19 | 2,025 | 2,047 | 2,012 | 2,018 | 204,500 |
| 2017/12/18 | 1,991 | 2,028 | 1,984 | 2,028 | 167,300 |
| 2017/12/15 | 1,960 | 1,993 | 1,951 | 1,982 | 197,200 |
| 2017/12/14 | 1,936 | 1,969 | 1,934 | 1,950 | 119,800 |
| 2017/12/13 | 1,970 | 1,972 | 1,935 | 1,938 | 206,600 |
| 2017/12/12 | 2,002 | 2,013 | 1,976 | 1,977 | 218,400 |
| 2017/12/11 | 2,025 | 2,025 | 1,992 | 2,008 | 140,300 |
| 2017/12/08 | 1,999 | 2,025 | 1,981 | 2,023 | 196,600 |
| 2017/12/07 | 1,969 | 2,022 | 1,966 | 2,019 | 225,200 |
| 2017/12/06 | 1,981 | 1,996 | 1,942 | 1,952 | 172,000 |
| 2017/12/05 | 1,988 | 2,006 | 1,968 | 1,999 | 238,400 |
| 2017/12/04 | 2,061 | 2,063 | 2,025 | 2,025 | 131,900 |
| 2017/12/01 | 2,080 | 2,104 | 2,054 | 2,061 | 163,300 |
| 2017/11/30 | 2,073 | 2,091 | 2,045 | 2,070 | 325,600 |
| 2017/11/29 | 2,164 | 2,172 | 2,105 | 2,123 | 252,000 |
| 2017/11/28 | 2,244 | 2,244 | 2,160 | 2,182 | 300,500 |
| 2017/11/27 | 2,266 | 2,274 | 2,244 | 2,265 | 214,700 |
| 2017/11/24 | 2,215 | 2,254 | 2,177 | 2,254 | 132,900 |
| 2017/11/22 | 2,260 | 2,273 | 2,217 | 2,222 | 201,700 |
| 2017/11/21 | 2,231 | 2,244 | 2,205 | 2,240 | 281,800 |
| 2017/11/20 | 2,168 | 2,212 | 2,147 | 2,209 | 478,300 |
| 2017/11/17 | 2,129 | 2,162 | 2,117 | 2,143 | 306,400 |
| 2017/11/16 | 2,035 | 2,105 | 2,035 | 2,097 | 172,900 |
| 2017/11/15 | 2,111 | 2,111 | 2,030 | 2,043 | 214,000 |
| 2017/11/14 | 2,125 | 2,148 | 2,114 | 2,120 | 155,700 |
| 2017/11/13 | 2,150 | 2,182 | 2,118 | 2,128 | 214,600 |
| 2017/11/10 | 2,070 | 2,140 | 2,070 | 2,139 | 247,600 |
| 2017/11/09 | 2,103 | 2,143 | 2,065 | 2,108 | 267,600 |
| 2017/11/08 | 2,040 | 2,100 | 2,038 | 2,097 | 246,400 |
| 2017/11/07 | 2,006 | 2,043 | 2,003 | 2,036 | 157,400 |
| 2017/11/06 | 2,063 | 2,074 | 2,026 | 2,026 | 124,700 |
| 2017/11/02 | 2,068 | 2,076 | 2,046 | 2,052 | 201,600 |
| 2017/11/01 | 2,030 | 2,062 | 2,011 | 2,057 | 253,700 |
| 2017/10/31 | 1,989 | 2,015 | 1,987 | 2,012 | 171,500 |
| 2017/10/30 | 1,995 | 2,000 | 1,973 | 1,996 | 214,700 |
| 2017/10/27 | 1,979 | 1,990 | 1,960 | 1,990 | 165,900 |
| 2017/10/26 | 1,930 | 1,971 | 1,919 | 1,966 | 236,200 |
| 2017/10/25 | 1,919 | 1,952 | 1,919 | 1,929 | 240,100 |
| 2017/10/24 | 1,880 | 1,912 | 1,863 | 1,909 | 205,500 |
| 2017/10/23 | 1,870 | 1,888 | 1,862 | 1,873 | 183,200 |
| 2017/10/20 | 1,816 | 1,859 | 1,811 | 1,850 | 154,400 |
| 2017/10/19 | 1,802 | 1,843 | 1,798 | 1,834 | 162,000 |
| 2017/10/18 | 1,842 | 1,860 | 1,791 | 1,796 | 279,500 |
| 2017/10/17 | 1,822 | 1,843 | 1,820 | 1,842 | 134,600 |
| 2017/10/16 | 1,835 | 1,863 | 1,813 | 1,818 | 226,600 |
| 2017/10/13 | 1,785 | 1,837 | 1,785 | 1,832 | 221,900 |
| 2017/10/12 | 1,830 | 1,845 | 1,789 | 1,794 | 256,200 |
| 2017/10/11 | 1,830 | 1,864 | 1,811 | 1,811 | 234,000 |
| 2017/10/10 | 1,774 | 1,834 | 1,766 | 1,830 | 720,300 |
| 2017/10/06 | 1,724 | 1,734 | 1,715 | 1,723 | 195,800 |
| 2017/10/05 | 1,743 | 1,746 | 1,711 | 1,720 | 240,200 |
| 2017/10/04 | 1,755 | 1,755 | 1,736 | 1,742 | 191,600 |
| 2017/10/03 | 1,762 | 1,762 | 1,729 | 1,755 | 358,500 |
| 2017/10/02 | 1,848 | 1,848 | 1,719 | 1,722 | 706,100 |
| 2017/09/29 | 1,850 | 1,850 | 1,791 | 1,809 | 318,300 |
| 2017/09/28 | 1,786 | 1,866 | 1,780 | 1,855 | 443,400 |
| 2017/09/27 | 1,774 | 1,778 | 1,737 | 1,746 | 243,800 |
| 2017/09/26 | 1,775 | 1,786 | 1,765 | 1,778 | 143,300 |
| 2017/09/25 | 1,803 | 1,814 | 1,758 | 1,772 | 369,800 |
| 2017/09/22 | 1,780 | 1,801 | 1,768 | 1,796 | 153,900 |
| 2017/09/21 | 1,797 | 1,808 | 1,781 | 1,784 | 126,400 |
| 2017/09/20 | 1,797 | 1,808 | 1,785 | 1,786 | 110,800 |
| 2017/09/19 | 1,784 | 1,799 | 1,778 | 1,792 | 146,200 |
| 2017/09/15 | 1,760 | 1,768 | 1,735 | 1,762 | 135,000 |
| 2017/09/14 | 1,762 | 1,768 | 1,741 | 1,755 | 96,400 |
| 2017/09/13 | 1,755 | 1,771 | 1,749 | 1,749 | 99,700 |
| 2017/09/12 | 1,757 | 1,759 | 1,727 | 1,738 | 79,700 |
| 2017/09/11 | 1,707 | 1,733 | 1,707 | 1,730 | 63,500 |
| 2017/09/08 | 1,693 | 1,715 | 1,686 | 1,692 | 94,300 |
| 2017/09/07 | 1,703 | 1,726 | 1,700 | 1,710 | 72,900 |
| 2017/09/06 | 1,701 | 1,711 | 1,675 | 1,698 | 92,300 |
| 2017/09/05 | 1,753 | 1,762 | 1,713 | 1,715 | 83,300 |
| 2017/09/04 | 1,773 | 1,773 | 1,751 | 1,759 | 67,900 |
| 2017/09/01 | 1,781 | 1,786 | 1,753 | 1,784 | 93,600 |
| 2017/08/31 | 1,777 | 1,797 | 1,764 | 1,769 | 131,800 |
| 2017/08/30 | 1,768 | 1,785 | 1,760 | 1,779 | 125,500 |
| 2017/08/29 | 1,750 | 1,767 | 1,750 | 1,766 | 54,300 |
| 2017/08/28 | 1,798 | 1,798 | 1,756 | 1,759 | 80,700 |
| 2017/08/25 | 1,795 | 1,800 | 1,772 | 1,780 | 98,400 |
| 2017/08/24 | 1,724 | 1,798 | 1,724 | 1,794 | 262,500 |
| 2017/08/23 | 1,742 | 1,748 | 1,707 | 1,718 | 85,300 |
| 2017/08/22 | 1,713 | 1,726 | 1,706 | 1,719 | 61,100 |
| 2017/08/21 | 1,724 | 1,728 | 1,708 | 1,713 | 82,700 |
| 2017/08/18 | 1,699 | 1,715 | 1,699 | 1,707 | 68,900 |
| 2017/08/17 | 1,710 | 1,733 | 1,709 | 1,725 | 112,500 |
| 2017/08/16 | 1,709 | 1,719 | 1,694 | 1,694 | 85,300 |
| 2017/08/15 | 1,731 | 1,733 | 1,701 | 1,703 | 87,500 |
| 2017/08/14 | 1,681 | 1,733 | 1,681 | 1,707 | 169,300 |
| 2017/08/10 | 1,710 | 1,734 | 1,694 | 1,706 | 156,900 |
| 2017/08/09 | 1,782 | 1,786 | 1,685 | 1,697 | 328,100 |
| 2017/08/08 | 1,797 | 1,814 | 1,788 | 1,808 | 116,400 |
| 2017/08/07 | 1,782 | 1,797 | 1,773 | 1,790 | 97,000 |
| 2017/08/04 | 1,780 | 1,780 | 1,759 | 1,766 | 77,300 |
| 2017/08/03 | 1,746 | 1,797 | 1,746 | 1,793 | 222,600 |
| 2017/08/02 | 1,740 | 1,767 | 1,740 | 1,762 | 96,100 |
| 2017/08/01 | 1,773 | 1,778 | 1,724 | 1,734 | 130,600 |
| 2017/07/31 | 1,780 | 1,793 | 1,772 | 1,775 | 123,900 |
| 2017/07/28 | 1,855 | 1,855 | 1,787 | 1,790 | 229,000 |
| 2017/07/27 | 1,833 | 1,885 | 1,829 | 1,877 | 254,200 |
| 2017/07/26 | 1,855 | 1,866 | 1,824 | 1,837 | 152,700 |
| 2017/07/25 | 1,845 | 1,858 | 1,829 | 1,839 | 184,600 |
| 2017/07/24 | 1,822 | 1,848 | 1,814 | 1,845 | 207,400 |
| 2017/07/21 | 1,816 | 1,855 | 1,806 | 1,837 | 301,800 |
| 2017/07/20 | 1,794 | 1,822 | 1,769 | 1,819 | 256,800 |
| 2017/07/19 | 1,771 | 1,814 | 1,766 | 1,796 | 280,400 |
| 2017/07/18 | 1,725 | 1,794 | 1,688 | 1,780 | 568,100 |
| 2017/07/14 | 1,790 | 1,790 | 1,713 | 1,750 | 442,200 |
| 2017/07/13 | 1,779 | 1,795 | 1,765 | 1,779 | 198,100 |
| 2017/07/12 | 1,755 | 1,767 | 1,740 | 1,766 | 207,400 |
| 2017/07/11 | 1,748 | 1,757 | 1,734 | 1,746 | 189,000 |
| 2017/07/10 | 1,738 | 1,756 | 1,729 | 1,733 | 158,300 |
| 2017/07/07 | 1,708 | 1,721 | 1,690 | 1,716 | 111,900 |
| 2017/07/06 | 1,723 | 1,732 | 1,703 | 1,720 | 150,300 |
| 2017/07/05 | 1,661 | 1,709 | 1,656 | 1,707 | 162,000 |
| 2017/07/04 | 1,702 | 1,705 | 1,647 | 1,661 | 205,800 |
| 2017/07/03 | 1,692 | 1,710 | 1,685 | 1,698 | 118,500 |
| 2017/06/30 | 1,700 | 1,700 | 1,678 | 1,692 | 137,900 |
| 2017/06/29 | 1,735 | 1,745 | 1,708 | 1,720 | 133,100 |
| 2017/06/28 | 1,721 | 1,723 | 1,693 | 1,707 | 163,700 |
| 2017/06/27 | 1,759 | 1,766 | 1,721 | 1,743 | 150,200 |
| 2017/06/26 | 1,706 | 1,760 | 1,700 | 1,759 | 236,500 |
| 2017/06/23 | 1,715 | 1,715 | 1,680 | 1,695 | 210,300 |
| 2017/06/22 | 1,741 | 1,754 | 1,716 | 1,719 | 197,200 |
| 2017/06/21 | 1,741 | 1,773 | 1,729 | 1,740 | 260,100 |
| 2017/06/20 | 1,755 | 1,790 | 1,741 | 1,781 | 147,200 |
| 2017/06/19 | 1,720 | 1,755 | 1,716 | 1,746 | 137,400 |
| 2017/06/16 | 1,756 | 1,756 | 1,715 | 1,723 | 168,500 |
| 2017/06/15 | 1,761 | 1,767 | 1,736 | 1,747 | 176,900 |
| 2017/06/14 | 1,809 | 1,823 | 1,778 | 1,778 | 152,600 |
| 2017/06/13 | 1,789 | 1,811 | 1,778 | 1,793 | 122,100 |
| 2017/06/12 | 1,821 | 1,824 | 1,785 | 1,798 | 163,500 |
| 2017/06/09 | 1,872 | 1,872 | 1,839 | 1,841 | 99,100 |
| 2017/06/08 | 1,865 | 1,895 | 1,865 | 1,869 | 110,000 |
| 2017/06/07 | 1,858 | 1,872 | 1,833 | 1,859 | 151,500 |
| 2017/06/06 | 1,890 | 1,892 | 1,861 | 1,861 | 120,200 |
| 2017/06/05 | 1,895 | 1,911 | 1,886 | 1,888 | 125,200 |
| 2017/06/02 | 1,890 | 1,914 | 1,881 | 1,900 | 201,000 |
| 2017/06/01 | 1,838 | 1,884 | 1,834 | 1,878 | 215,200 |
| 2017/05/31 | 1,799 | 1,837 | 1,791 | 1,828 | 99,600 |
| 2017/05/30 | 1,802 | 1,815 | 1,780 | 1,810 | 160,800 |
| 2017/05/29 | 1,795 | 1,832 | 1,782 | 1,821 | 137,200 |
| 2017/05/26 | 1,830 | 1,835 | 1,812 | 1,826 | 116,500 |
| 2017/05/25 | 1,840 | 1,855 | 1,828 | 1,830 | 132,300 |
| 2017/05/24 | 1,834 | 1,856 | 1,833 | 1,844 | 104,900 |
| 2017/05/23 | 1,831 | 1,853 | 1,814 | 1,818 | 153,000 |
| 2017/05/22 | 1,836 | 1,846 | 1,807 | 1,844 | 212,300 |
| 2017/05/19 | 1,816 | 1,833 | 1,786 | 1,830 | 206,700 |
| 2017/05/18 | 1,783 | 1,827 | 1,782 | 1,819 | 258,200 |
| 2017/05/17 | 1,831 | 1,842 | 1,819 | 1,829 | 183,600 |
| 2017/05/16 | 1,820 | 1,845 | 1,820 | 1,827 | 199,700 |
| 2017/05/15 | 1,806 | 1,815 | 1,776 | 1,807 | 245,800 |
| 2017/05/12 | 1,762 | 1,826 | 1,762 | 1,812 | 399,700 |
| 2017/05/11 | 1,748 | 1,778 | 1,734 | 1,742 | 181,800 |
| 2017/05/10 | 1,743 | 1,768 | 1,741 | 1,751 | 124,600 |
| 2017/05/09 | 1,778 | 1,790 | 1,749 | 1,761 | 178,000 |
| 2017/05/08 | 1,753 | 1,784 | 1,751 | 1,778 | 179,600 |
| 2017/05/02 | 1,728 | 1,747 | 1,720 | 1,730 | 161,100 |
| 2017/05/01 | 1,715 | 1,741 | 1,705 | 1,726 | 188,800 |
| 2017/04/28 | 1,733 | 1,735 | 1,706 | 1,725 | 152,800 |
| 2017/04/27 | 1,714 | 1,739 | 1,706 | 1,731 | 173,900 |
| 2017/04/26 | 1,689 | 1,732 | 1,689 | 1,724 | 156,600 |
| 2017/04/25 | 1,686 | 1,699 | 1,672 | 1,683 | 130,900 |
| 2017/04/24 | 1,720 | 1,745 | 1,658 | 1,667 | 278,900 |
| 2017/04/21 | 1,663 | 1,696 | 1,635 | 1,686 | 235,300 |
| 2017/04/20 | 1,643 | 1,669 | 1,632 | 1,635 | 130,000 |
| 2017/04/19 | 1,621 | 1,642 | 1,604 | 1,637 | 101,700 |
| 2017/04/18 | 1,648 | 1,650 | 1,611 | 1,624 | 141,700 |
| 2017/04/17 | 1,588 | 1,655 | 1,588 | 1,611 | 195,200 |
| 2017/04/14 | 1,581 | 1,626 | 1,574 | 1,597 | 201,800 |
| 2017/04/13 | 1,621 | 1,631 | 1,574 | 1,607 | 169,700 |
| 2017/04/12 | 1,660 | 1,663 | 1,620 | 1,650 | 256,800 |
| 2017/04/11 | 1,743 | 1,745 | 1,682 | 1,694 | 169,200 |
| 2017/04/10 | 1,690 | 1,718 | 1,677 | 1,712 | 158,200 |
| 2017/04/07 | 1,736 | 1,750 | 1,658 | 1,692 | 321,800 |
| 2017/04/06 | 1,800 | 1,816 | 1,743 | 1,751 | 249,200 |
| 2017/04/05 | 1,775 | 1,838 | 1,775 | 1,800 | 543,800 |
| 2017/04/04 | 1,711 | 1,761 | 1,693 | 1,739 | 394,500 |
| 2017/04/03 | 1,660 | 1,706 | 1,643 | 1,693 | 426,700 |
| 2017/03/31 | 1,800 | 1,800 | 1,742 | 1,764 | 274,200 |
| 2017/03/30 | 1,762 | 1,818 | 1,760 | 1,774 | 284,800 |
| 2017/03/29 | 1,741 | 1,770 | 1,724 | 1,751 | 113,300 |
| 2017/03/28 | 1,695 | 1,741 | 1,685 | 1,741 | 158,800 |
| 2017/03/27 | 1,673 | 1,694 | 1,673 | 1,683 | 85,400 |
| 2017/03/24 | 1,677 | 1,708 | 1,677 | 1,708 | 151,000 |
| 2017/03/23 | 1,672 | 1,685 | 1,656 | 1,667 | 141,000 |
| 2017/03/22 | 1,660 | 1,682 | 1,642 | 1,660 | 154,100 |
| 2017/03/21 | 1,708 | 1,713 | 1,684 | 1,693 | 109,600 |
| 2017/03/17 | 1,675 | 1,718 | 1,649 | 1,718 | 243,500 |
| 2017/03/16 | 1,649 | 1,685 | 1,634 | 1,678 | 192,500 |
| 2017/03/15 | 1,665 | 1,668 | 1,640 | 1,656 | 139,800 |
| 2017/03/14 | 1,690 | 1,692 | 1,668 | 1,680 | 157,200 |
| 2017/03/13 | 1,719 | 1,721 | 1,696 | 1,696 | 93,000 |
| 2017/03/10 | 1,745 | 1,745 | 1,712 | 1,730 | 120,800 |
| 2017/03/09 | 1,689 | 1,715 | 1,689 | 1,711 | 106,400 |
| 2017/03/08 | 1,685 | 1,689 | 1,667 | 1,687 | 106,800 |
| 2017/03/07 | 1,699 | 1,704 | 1,673 | 1,688 | 78,700 |
| 2017/03/06 | 1,700 | 1,707 | 1,685 | 1,705 | 162,900 |
| 2017/03/03 | 1,746 | 1,747 | 1,725 | 1,732 | 84,600 |
| 2017/03/02 | 1,758 | 1,788 | 1,745 | 1,755 | 118,100 |
| 2017/03/01 | 1,681 | 1,746 | 1,676 | 1,739 | 181,600 |
| 2017/02/28 | 1,688 | 1,708 | 1,674 | 1,680 | 250,300 |
| 2017/02/27 | 1,727 | 1,727 | 1,680 | 1,682 | 133,100 |
| 2017/02/24 | 1,750 | 1,761 | 1,732 | 1,746 | 97,500 |
| 2017/02/23 | 1,789 | 1,796 | 1,756 | 1,771 | 99,000 |
| 2017/02/22 | 1,774 | 1,789 | 1,764 | 1,775 | 136,500 |
| 2017/02/21 | 1,760 | 1,786 | 1,741 | 1,766 | 73,800 |
| 2017/02/20 | 1,774 | 1,776 | 1,749 | 1,760 | 136,900 |
| 2017/02/17 | 1,784 | 1,808 | 1,740 | 1,797 | 180,600 |
| 2017/02/16 | 1,778 | 1,795 | 1,751 | 1,788 | 112,100 |
| 2017/02/15 | 1,805 | 1,805 | 1,776 | 1,780 | 97,400 |
| 2017/02/14 | 1,800 | 1,814 | 1,702 | 1,780 | 135,800 |
| 2017/02/13 | 1,823 | 1,823 | 1,776 | 1,804 | 130,200 |
| 2017/02/10 | 1,830 | 1,840 | 1,796 | 1,816 | 194,000 |
| 2017/02/09 | 1,733 | 1,836 | 1,730 | 1,807 | 349,000 |
| 2017/02/08 | 1,738 | 1,758 | 1,693 | 1,714 | 242,700 |
| 2017/02/07 | 1,770 | 1,770 | 1,726 | 1,748 | 148,300 |
| 2017/02/06 | 1,758 | 1,778 | 1,734 | 1,768 | 138,900 |
| 2017/02/03 | 1,797 | 1,814 | 1,748 | 1,750 | 162,100 |
| 2017/02/02 | 1,858 | 1,875 | 1,787 | 1,795 | 160,600 |
| 2017/02/01 | 1,811 | 1,841 | 1,792 | 1,838 | 138,700 |
| 2017/01/31 | 1,820 | 1,842 | 1,802 | 1,823 | 124,900 |
| 2017/01/30 | 1,824 | 1,856 | 1,813 | 1,837 | 277,600 |
| 2017/01/27 | 1,880 | 1,886 | 1,828 | 1,839 | 185,000 |
| 2017/01/26 | 1,872 | 1,895 | 1,845 | 1,869 | 267,900 |
| 2017/01/25 | 1,830 | 1,858 | 1,820 | 1,845 | 287,400 |
| 2017/01/24 | 1,750 | 1,838 | 1,750 | 1,784 | 328,700 |
| 2017/01/23 | 1,726 | 1,775 | 1,710 | 1,758 | 184,300 |
| 2017/01/20 | 1,725 | 1,769 | 1,710 | 1,751 | 291,500 |
| 2017/01/19 | 1,652 | 1,719 | 1,647 | 1,707 | 299,700 |
| 2017/01/18 | 1,603 | 1,646 | 1,583 | 1,640 | 179,200 |
| 2017/01/17 | 1,659 | 1,659 | 1,627 | 1,629 | 118,400 |
| 2017/01/16 | 1,670 | 1,684 | 1,658 | 1,662 | 74,800 |
| 2017/01/13 | 1,635 | 1,694 | 1,625 | 1,685 | 226,000 |
| 2017/01/12 | 1,670 | 1,675 | 1,649 | 1,657 | 164,400 |
| 2017/01/11 | 1,661 | 1,681 | 1,652 | 1,677 | 206,800 |
| 2017/01/10 | 1,680 | 1,691 | 1,651 | 1,659 | 186,300 |
| 2017/01/06 | 1,669 | 1,682 | 1,651 | 1,670 | 225,000 |
| 2017/01/05 | 1,690 | 1,695 | 1,663 | 1,678 | 232,800 |
| 2017/01/04 | 1,658 | 1,676 | 1,646 | 1,671 | 252,900 |