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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,250 | 1,314 | 1,239 | 1,305 | 173,200 |
| 2018/12/27 | 1,317 | 1,347 | 1,239 | 1,264 | 252,000 |
| 2018/12/26 | 1,166 | 1,218 | 1,166 | 1,197 | 198,700 |
| 2018/12/25 | 1,132 | 1,158 | 1,120 | 1,125 | 124,500 |
| 2018/12/21 | 1,198 | 1,211 | 1,176 | 1,192 | 164,900 |
| 2018/12/20 | 1,250 | 1,262 | 1,212 | 1,216 | 135,100 |
| 2018/12/19 | 1,298 | 1,301 | 1,271 | 1,284 | 70,100 |
| 2018/12/18 | 1,311 | 1,320 | 1,284 | 1,302 | 136,900 |
| 2018/12/17 | 1,329 | 1,351 | 1,312 | 1,315 | 74,200 |
| 2018/12/14 | 1,357 | 1,357 | 1,316 | 1,333 | 98,600 |
| 2018/12/13 | 1,350 | 1,375 | 1,350 | 1,359 | 102,200 |
| 2018/12/12 | 1,351 | 1,370 | 1,316 | 1,350 | 203,000 |
| 2018/12/11 | 1,351 | 1,367 | 1,341 | 1,345 | 107,200 |
| 2018/12/10 | 1,399 | 1,399 | 1,344 | 1,351 | 100,400 |
| 2018/12/07 | 1,436 | 1,460 | 1,402 | 1,406 | 82,700 |
| 2018/12/06 | 1,480 | 1,480 | 1,420 | 1,433 | 82,400 |
| 2018/12/05 | 1,500 | 1,513 | 1,489 | 1,492 | 90,800 |
| 2018/12/04 | 1,582 | 1,582 | 1,533 | 1,537 | 73,600 |
| 2018/12/03 | 1,562 | 1,592 | 1,562 | 1,581 | 82,600 |
| 2018/11/30 | 1,530 | 1,553 | 1,524 | 1,545 | 81,800 |
| 2018/11/29 | 1,556 | 1,572 | 1,541 | 1,548 | 77,900 |
| 2018/11/28 | 1,508 | 1,540 | 1,501 | 1,540 | 85,100 |
| 2018/11/27 | 1,524 | 1,529 | 1,499 | 1,519 | 171,800 |
| 2018/11/26 | 1,461 | 1,500 | 1,460 | 1,498 | 92,200 |
| 2018/11/22 | 1,507 | 1,513 | 1,477 | 1,491 | 62,400 |
| 2018/11/21 | 1,474 | 1,505 | 1,452 | 1,501 | 73,000 |
| 2018/11/20 | 1,494 | 1,501 | 1,478 | 1,497 | 60,000 |
| 2018/11/19 | 1,499 | 1,520 | 1,499 | 1,516 | 63,300 |
| 2018/11/16 | 1,514 | 1,514 | 1,471 | 1,488 | 82,100 |
| 2018/11/15 | 1,500 | 1,517 | 1,487 | 1,516 | 64,100 |
| 2018/11/14 | 1,503 | 1,526 | 1,494 | 1,501 | 100,600 |
| 2018/11/13 | 1,500 | 1,511 | 1,468 | 1,483 | 87,200 |
| 2018/11/12 | 1,538 | 1,540 | 1,516 | 1,530 | 78,500 |
| 2018/11/09 | 1,565 | 1,568 | 1,541 | 1,550 | 108,500 |
| 2018/11/08 | 1,560 | 1,592 | 1,560 | 1,572 | 157,900 |
| 2018/11/07 | 1,532 | 1,555 | 1,517 | 1,526 | 120,900 |
| 2018/11/06 | 1,527 | 1,543 | 1,517 | 1,538 | 78,100 |
| 2018/11/05 | 1,519 | 1,542 | 1,508 | 1,530 | 107,100 |
| 2018/11/02 | 1,500 | 1,539 | 1,494 | 1,538 | 115,700 |
| 2018/11/01 | 1,473 | 1,512 | 1,467 | 1,500 | 114,500 |
| 2018/10/31 | 1,478 | 1,484 | 1,433 | 1,484 | 157,400 |
| 2018/10/30 | 1,361 | 1,449 | 1,359 | 1,435 | 199,400 |
| 2018/10/29 | 1,384 | 1,415 | 1,361 | 1,365 | 123,500 |
| 2018/10/26 | 1,396 | 1,411 | 1,350 | 1,384 | 228,400 |
| 2018/10/25 | 1,380 | 1,393 | 1,361 | 1,366 | 199,300 |
| 2018/10/24 | 1,481 | 1,485 | 1,449 | 1,463 | 139,000 |
| 2018/10/23 | 1,528 | 1,529 | 1,476 | 1,477 | 120,900 |
| 2018/10/22 | 1,520 | 1,552 | 1,502 | 1,541 | 61,400 |
| 2018/10/19 | 1,501 | 1,529 | 1,499 | 1,529 | 80,800 |
| 2018/10/18 | 1,561 | 1,562 | 1,526 | 1,530 | 123,400 |
| 2018/10/17 | 1,563 | 1,580 | 1,549 | 1,565 | 205,000 |
| 2018/10/16 | 1,540 | 1,548 | 1,506 | 1,534 | 134,800 |
| 2018/10/15 | 1,580 | 1,580 | 1,540 | 1,541 | 121,500 |
| 2018/10/12 | 1,550 | 1,577 | 1,544 | 1,563 | 166,100 |
| 2018/10/11 | 1,523 | 1,563 | 1,522 | 1,544 | 153,200 |
| 2018/10/10 | 1,600 | 1,616 | 1,580 | 1,608 | 129,500 |
| 2018/10/09 | 1,652 | 1,656 | 1,585 | 1,590 | 245,100 |
| 2018/10/05 | 1,709 | 1,718 | 1,679 | 1,681 | 159,900 |
| 2018/10/04 | 1,726 | 1,742 | 1,711 | 1,729 | 123,300 |
| 2018/10/03 | 1,771 | 1,773 | 1,706 | 1,710 | 210,500 |
| 2018/10/02 | 1,773 | 1,793 | 1,761 | 1,781 | 235,000 |
| 2018/10/01 | 1,825 | 1,825 | 1,768 | 1,768 | 421,800 |
| 2018/09/28 | 1,795 | 1,835 | 1,784 | 1,820 | 250,200 |
| 2018/09/27 | 1,751 | 1,784 | 1,732 | 1,768 | 271,300 |
| 2018/09/26 | 1,704 | 1,755 | 1,700 | 1,744 | 167,400 |
| 2018/09/25 | 1,698 | 1,733 | 1,696 | 1,717 | 178,200 |
| 2018/09/21 | 1,747 | 1,747 | 1,714 | 1,722 | 150,500 |
| 2018/09/20 | 1,745 | 1,754 | 1,703 | 1,721 | 95,200 |
| 2018/09/19 | 1,701 | 1,760 | 1,691 | 1,739 | 102,100 |
| 2018/09/18 | 1,657 | 1,698 | 1,642 | 1,686 | 93,000 |
| 2018/09/14 | 1,623 | 1,661 | 1,615 | 1,656 | 140,400 |
| 2018/09/13 | 1,610 | 1,635 | 1,582 | 1,610 | 183,300 |
| 2018/09/12 | 1,689 | 1,689 | 1,625 | 1,641 | 141,200 |
| 2018/09/11 | 1,686 | 1,692 | 1,661 | 1,689 | 68,800 |
| 2018/09/10 | 1,717 | 1,721 | 1,673 | 1,675 | 98,000 |
| 2018/09/07 | 1,733 | 1,735 | 1,694 | 1,717 | 109,800 |
| 2018/09/06 | 1,755 | 1,763 | 1,719 | 1,756 | 79,700 |
| 2018/09/05 | 1,763 | 1,789 | 1,751 | 1,780 | 104,100 |
| 2018/09/04 | 1,758 | 1,772 | 1,740 | 1,756 | 90,600 |
| 2018/09/03 | 1,812 | 1,816 | 1,749 | 1,760 | 54,400 |
| 2018/08/31 | 1,780 | 1,820 | 1,770 | 1,803 | 92,900 |
| 2018/08/30 | 1,808 | 1,819 | 1,783 | 1,797 | 48,300 |
| 2018/08/29 | 1,758 | 1,808 | 1,758 | 1,799 | 58,500 |
| 2018/08/28 | 1,778 | 1,799 | 1,772 | 1,775 | 59,900 |
| 2018/08/27 | 1,751 | 1,779 | 1,747 | 1,777 | 55,000 |
| 2018/08/24 | 1,775 | 1,775 | 1,734 | 1,751 | 58,800 |
| 2018/08/23 | 1,758 | 1,778 | 1,751 | 1,758 | 59,200 |
| 2018/08/22 | 1,734 | 1,775 | 1,731 | 1,762 | 80,200 |
| 2018/08/21 | 1,718 | 1,743 | 1,705 | 1,739 | 63,600 |
| 2018/08/20 | 1,774 | 1,774 | 1,736 | 1,739 | 45,900 |
| 2018/08/17 | 1,767 | 1,784 | 1,750 | 1,783 | 53,700 |
| 2018/08/16 | 1,746 | 1,766 | 1,732 | 1,749 | 78,000 |
| 2018/08/15 | 1,823 | 1,825 | 1,774 | 1,778 | 70,400 |
| 2018/08/14 | 1,799 | 1,846 | 1,799 | 1,843 | 79,100 |
| 2018/08/13 | 1,815 | 1,826 | 1,781 | 1,788 | 80,100 |
| 2018/08/10 | 1,876 | 1,876 | 1,829 | 1,845 | 83,700 |
| 2018/08/09 | 1,865 | 1,887 | 1,852 | 1,882 | 50,800 |
| 2018/08/08 | 1,872 | 1,883 | 1,857 | 1,871 | 70,700 |
| 2018/08/07 | 1,846 | 1,880 | 1,843 | 1,876 | 44,900 |
| 2018/08/06 | 1,882 | 1,887 | 1,847 | 1,853 | 58,900 |
| 2018/08/03 | 1,875 | 1,888 | 1,860 | 1,876 | 64,200 |
| 2018/08/02 | 1,895 | 1,905 | 1,875 | 1,882 | 77,900 |
| 2018/08/01 | 1,907 | 1,907 | 1,876 | 1,890 | 75,000 |
| 2018/07/31 | 1,922 | 1,922 | 1,880 | 1,886 | 106,600 |
| 2018/07/30 | 1,940 | 1,948 | 1,908 | 1,924 | 101,600 |
| 2018/07/27 | 1,934 | 1,957 | 1,926 | 1,954 | 148,800 |
| 2018/07/26 | 1,915 | 1,938 | 1,894 | 1,931 | 153,600 |
| 2018/07/25 | 1,902 | 1,906 | 1,869 | 1,893 | 132,700 |
| 2018/07/24 | 1,911 | 1,916 | 1,884 | 1,900 | 122,500 |
| 2018/07/23 | 1,897 | 1,923 | 1,887 | 1,901 | 162,100 |
| 2018/07/20 | 1,920 | 1,933 | 1,882 | 1,914 | 254,200 |
| 2018/07/19 | 1,874 | 1,911 | 1,855 | 1,907 | 247,800 |
| 2018/07/18 | 1,854 | 1,873 | 1,829 | 1,834 | 116,500 |
| 2018/07/17 | 1,789 | 1,866 | 1,788 | 1,854 | 301,800 |
| 2018/07/13 | 1,850 | 1,921 | 1,701 | 1,778 | 477,400 |
| 2018/07/12 | 1,812 | 1,845 | 1,791 | 1,835 | 153,800 |
| 2018/07/11 | 1,812 | 1,841 | 1,809 | 1,828 | 183,300 |
| 2018/07/10 | 1,790 | 1,814 | 1,775 | 1,798 | 124,100 |
| 2018/07/09 | 1,698 | 1,752 | 1,687 | 1,750 | 100,900 |
| 2018/07/06 | 1,636 | 1,679 | 1,629 | 1,676 | 185,900 |
| 2018/07/05 | 1,674 | 1,694 | 1,640 | 1,642 | 166,200 |
| 2018/07/04 | 1,724 | 1,724 | 1,686 | 1,701 | 90,100 |
| 2018/07/03 | 1,779 | 1,787 | 1,736 | 1,750 | 121,600 |
| 2018/07/02 | 1,789 | 1,823 | 1,772 | 1,773 | 134,400 |
| 2018/06/29 | 1,799 | 1,814 | 1,755 | 1,784 | 111,800 |
| 2018/06/28 | 1,766 | 1,790 | 1,738 | 1,777 | 156,300 |
| 2018/06/27 | 1,754 | 1,789 | 1,744 | 1,774 | 138,900 |
| 2018/06/26 | 1,733 | 1,750 | 1,718 | 1,750 | 158,300 |
| 2018/06/25 | 1,796 | 1,796 | 1,768 | 1,770 | 180,900 |
| 2018/06/22 | 1,751 | 1,793 | 1,738 | 1,788 | 175,500 |
| 2018/06/21 | 1,768 | 1,780 | 1,741 | 1,772 | 173,200 |
| 2018/06/20 | 1,714 | 1,755 | 1,710 | 1,753 | 134,700 |
| 2018/06/19 | 1,744 | 1,754 | 1,710 | 1,717 | 152,300 |
| 2018/06/18 | 1,798 | 1,801 | 1,744 | 1,753 | 144,400 |
| 2018/06/15 | 1,845 | 1,846 | 1,801 | 1,812 | 149,300 |
| 2018/06/14 | 1,846 | 1,857 | 1,841 | 1,844 | 52,900 |
| 2018/06/13 | 1,869 | 1,870 | 1,842 | 1,851 | 73,800 |
| 2018/06/12 | 1,905 | 1,905 | 1,856 | 1,867 | 146,900 |
| 2018/06/11 | 1,882 | 1,912 | 1,881 | 1,911 | 107,500 |
| 2018/06/08 | 1,884 | 1,903 | 1,876 | 1,897 | 117,400 |
| 2018/06/07 | 1,880 | 1,902 | 1,870 | 1,902 | 85,900 |
| 2018/06/06 | 1,883 | 1,890 | 1,862 | 1,878 | 110,400 |
| 2018/06/05 | 1,884 | 1,909 | 1,883 | 1,899 | 97,400 |
| 2018/06/04 | 1,858 | 1,882 | 1,847 | 1,872 | 102,000 |
| 2018/06/01 | 1,838 | 1,859 | 1,830 | 1,844 | 114,100 |
| 2018/05/31 | 1,850 | 1,867 | 1,839 | 1,849 | 130,100 |
| 2018/05/30 | 1,845 | 1,861 | 1,826 | 1,859 | 139,600 |
| 2018/05/29 | 1,905 | 1,912 | 1,856 | 1,865 | 142,900 |
| 2018/05/28 | 1,933 | 1,944 | 1,917 | 1,922 | 208,400 |
| 2018/05/25 | 1,922 | 1,947 | 1,918 | 1,922 | 77,800 |
| 2018/05/24 | 1,990 | 1,990 | 1,935 | 1,942 | 169,600 |
| 2018/05/23 | 1,990 | 2,022 | 1,985 | 1,991 | 142,300 |
| 2018/05/22 | 1,990 | 1,998 | 1,980 | 1,997 | 169,800 |
| 2018/05/21 | 1,989 | 1,989 | 1,961 | 1,982 | 107,000 |
| 2018/05/18 | 1,965 | 1,989 | 1,948 | 1,981 | 131,600 |
| 2018/05/17 | 1,962 | 1,974 | 1,958 | 1,969 | 96,800 |
| 2018/05/16 | 1,961 | 1,963 | 1,945 | 1,961 | 80,500 |
| 2018/05/15 | 1,960 | 1,982 | 1,960 | 1,969 | 139,700 |
| 2018/05/14 | 1,947 | 1,964 | 1,933 | 1,960 | 127,500 |
| 2018/05/11 | 1,940 | 1,967 | 1,940 | 1,957 | 119,000 |
| 2018/05/10 | 1,909 | 1,930 | 1,899 | 1,930 | 118,100 |
| 2018/05/09 | 1,918 | 1,923 | 1,906 | 1,919 | 163,200 |
| 2018/05/08 | 1,946 | 1,955 | 1,928 | 1,932 | 124,300 |
| 2018/05/07 | 1,973 | 1,978 | 1,940 | 1,950 | 103,000 |
| 2018/05/02 | 1,968 | 1,976 | 1,949 | 1,966 | 122,300 |
| 2018/05/01 | 1,973 | 1,973 | 1,946 | 1,953 | 222,500 |
| 2018/04/27 | 1,939 | 1,939 | 1,909 | 1,933 | 124,000 |
| 2018/04/26 | 1,923 | 1,944 | 1,912 | 1,920 | 154,800 |
| 2018/04/25 | 1,883 | 1,890 | 1,853 | 1,888 | 156,700 |
| 2018/04/24 | 1,911 | 1,912 | 1,887 | 1,902 | 123,700 |
| 2018/04/23 | 1,920 | 1,920 | 1,871 | 1,882 | 193,100 |
| 2018/04/20 | 1,955 | 1,955 | 1,911 | 1,932 | 166,400 |
| 2018/04/19 | 1,996 | 1,996 | 1,951 | 1,956 | 117,500 |
| 2018/04/18 | 1,980 | 1,994 | 1,951 | 1,994 | 115,700 |
| 2018/04/17 | 1,982 | 2,000 | 1,955 | 1,959 | 89,200 |
| 2018/04/16 | 2,002 | 2,018 | 1,990 | 1,994 | 95,000 |
| 2018/04/13 | 1,936 | 1,995 | 1,936 | 1,980 | 195,500 |
| 2018/04/12 | 1,974 | 1,974 | 1,915 | 1,924 | 173,800 |
| 2018/04/11 | 1,949 | 2,009 | 1,946 | 1,960 | 332,300 |
| 2018/04/10 | 1,886 | 1,924 | 1,845 | 1,920 | 272,700 |
| 2018/04/09 | 1,904 | 1,906 | 1,878 | 1,896 | 132,800 |
| 2018/04/06 | 1,965 | 1,975 | 1,907 | 1,911 | 191,600 |
| 2018/04/05 | 2,013 | 2,013 | 1,967 | 1,975 | 137,300 |
| 2018/04/04 | 2,032 | 2,050 | 2,000 | 2,006 | 178,100 |
| 2018/04/03 | 1,955 | 2,032 | 1,950 | 2,017 | 374,400 |
| 2018/04/02 | 2,006 | 2,010 | 1,923 | 1,932 | 173,400 |
| 2018/03/30 | 1,924 | 1,941 | 1,903 | 1,926 | 85,400 |
| 2018/03/29 | 1,879 | 1,912 | 1,865 | 1,904 | 221,400 |
| 2018/03/28 | 1,855 | 1,872 | 1,839 | 1,862 | 100,800 |
| 2018/03/27 | 1,872 | 1,892 | 1,867 | 1,884 | 117,300 |
| 2018/03/26 | 1,800 | 1,835 | 1,772 | 1,835 | 113,900 |
| 2018/03/23 | 1,855 | 1,866 | 1,826 | 1,830 | 122,500 |
| 2018/03/22 | 1,935 | 1,936 | 1,906 | 1,931 | 83,900 |
| 2018/03/20 | 1,935 | 1,946 | 1,915 | 1,938 | 71,700 |
| 2018/03/19 | 1,995 | 1,995 | 1,931 | 1,958 | 96,800 |
| 2018/03/16 | 2,028 | 2,033 | 1,986 | 1,999 | 69,800 |
| 2018/03/15 | 2,030 | 2,038 | 1,990 | 2,017 | 59,200 |
| 2018/03/14 | 2,001 | 2,031 | 1,981 | 2,030 | 107,700 |
| 2018/03/13 | 1,998 | 2,016 | 1,972 | 2,015 | 69,400 |
| 2018/03/12 | 2,000 | 2,009 | 1,977 | 1,998 | 110,800 |
| 2018/03/09 | 1,970 | 1,975 | 1,922 | 1,948 | 94,100 |
| 2018/03/08 | 1,945 | 1,958 | 1,929 | 1,938 | 62,100 |
| 2018/03/07 | 1,918 | 1,940 | 1,892 | 1,908 | 83,700 |
| 2018/03/06 | 1,943 | 1,978 | 1,936 | 1,944 | 65,100 |
| 2018/03/05 | 1,968 | 1,981 | 1,903 | 1,909 | 108,800 |
| 2018/03/02 | 1,964 | 1,995 | 1,958 | 1,979 | 102,200 |
| 2018/03/01 | 2,035 | 2,035 | 2,001 | 2,014 | 84,900 |
| 2018/02/28 | 2,044 | 2,070 | 2,030 | 2,041 | 115,100 |
| 2018/02/27 | 2,021 | 2,064 | 2,020 | 2,052 | 95,300 |
| 2018/02/26 | 2,025 | 2,043 | 1,996 | 2,014 | 80,600 |
| 2018/02/23 | 1,973 | 1,993 | 1,966 | 1,990 | 71,400 |
| 2018/02/22 | 1,969 | 1,988 | 1,950 | 1,986 | 80,400 |
| 2018/02/21 | 1,963 | 2,006 | 1,951 | 1,977 | 69,000 |
| 2018/02/20 | 1,963 | 1,963 | 1,931 | 1,958 | 65,400 |
| 2018/02/19 | 1,942 | 1,963 | 1,924 | 1,963 | 70,300 |
| 2018/02/16 | 1,905 | 1,935 | 1,899 | 1,911 | 141,800 |
| 2018/02/15 | 1,879 | 1,933 | 1,873 | 1,909 | 96,000 |
| 2018/02/14 | 1,885 | 1,905 | 1,851 | 1,872 | 118,000 |
| 2018/02/13 | 1,977 | 1,986 | 1,889 | 1,889 | 148,800 |
| 2018/02/09 | 1,911 | 1,936 | 1,901 | 1,929 | 172,100 |
| 2018/02/08 | 2,011 | 2,033 | 1,994 | 2,001 | 149,000 |
| 2018/02/07 | 2,168 | 2,168 | 2,009 | 2,009 | 161,800 |
| 2018/02/06 | 1,937 | 2,077 | 1,937 | 2,021 | 196,000 |
| 2018/02/05 | 2,237 | 2,237 | 2,172 | 2,177 | 175,100 |
| 2018/02/02 | 2,277 | 2,301 | 2,270 | 2,287 | 108,400 |
| 2018/02/01 | 2,279 | 2,320 | 2,261 | 2,310 | 184,700 |
| 2018/01/31 | 2,245 | 2,279 | 2,243 | 2,263 | 153,200 |
| 2018/01/30 | 2,300 | 2,303 | 2,240 | 2,277 | 307,400 |
| 2018/01/29 | 2,258 | 2,293 | 2,250 | 2,280 | 168,400 |
| 2018/01/26 | 2,245 | 2,257 | 2,222 | 2,224 | 124,600 |
| 2018/01/25 | 2,264 | 2,278 | 2,238 | 2,253 | 144,200 |
| 2018/01/24 | 2,309 | 2,318 | 2,283 | 2,306 | 235,300 |
| 2018/01/23 | 2,294 | 2,316 | 2,283 | 2,315 | 197,700 |
| 2018/01/22 | 2,270 | 2,279 | 2,235 | 2,278 | 137,600 |
| 2018/01/19 | 2,265 | 2,275 | 2,253 | 2,270 | 190,000 |
| 2018/01/18 | 2,274 | 2,322 | 2,266 | 2,268 | 266,400 |
| 2018/01/17 | 2,190 | 2,254 | 2,187 | 2,247 | 156,700 |
| 2018/01/16 | 2,194 | 2,222 | 2,178 | 2,218 | 100,900 |
| 2018/01/15 | 2,227 | 2,235 | 2,210 | 2,216 | 121,600 |
| 2018/01/12 | 2,181 | 2,214 | 2,175 | 2,210 | 235,300 |
| 2018/01/11 | 2,181 | 2,197 | 2,174 | 2,191 | 197,600 |
| 2018/01/10 | 2,200 | 2,205 | 2,162 | 2,180 | 162,300 |
| 2018/01/09 | 2,176 | 2,193 | 2,173 | 2,190 | 147,500 |
| 2018/01/05 | 2,188 | 2,201 | 2,161 | 2,170 | 163,300 |
| 2018/01/04 | 2,210 | 2,215 | 2,166 | 2,183 | 276,600 |