8155 三益半導体工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,305	2,325	2,300	2,310	9,200	2,310
2006-12-28	2,315	2,340	2,310	2,325	45,300	2,325
2006-12-27	2,320	2,330	2,275	2,305	66,400	2,305
2006-12-26	2,290	2,325	2,290	2,320	33,400	2,320
2006-12-25	2,330	2,335	2,295	2,305	56,600	2,305
2006-12-22	2,365	2,365	2,320	2,335	56,000	2,335
2006-12-21	2,385	2,385	2,355	2,370	44,500	2,370
2006-12-20	2,345	2,385	2,330	2,380	62,200	2,380
2006-12-19	2,330	2,390	2,330	2,350	92,800	2,350
2006-12-18	2,350	2,350	2,325	2,340	33,700	2,340
2006-12-15	2,385	2,385	2,340	2,350	58,700	2,350
2006-12-14	2,330	2,370	2,320	2,355	92,700	2,355
2006-12-13	2,295	2,310	2,275	2,310	76,400	2,310
2006-12-12	2,290	2,295	2,270	2,280	92,700	2,280
2006-12-11	2,275	2,280	2,240	2,265	103,300	2,265
2006-12-08	2,275	2,315	2,270	2,280	70,700	2,280
2006-12-07	2,275	2,320	2,245	2,275	119,500	2,275
2006-12-06	2,330	2,330	2,270	2,290	102,200	2,290
2006-12-05	2,350	2,360	2,305	2,335	137,600	2,335
2006-12-04	2,290	2,350	2,280	2,340	116,100	2,340
2006-12-01	2,290	2,315	2,275	2,285	44,000	2,285
2006-11-30	2,320	2,320	2,270	2,290	113,000	2,290
2006-11-29	2,240	2,270	2,210	2,260	65,900	2,260
2006-11-28	2,190	2,245	2,165	2,245	70,400	2,245
2006-11-27	2,145	2,230	2,130	2,230	84,600	2,230
2006-11-24	2,140	2,170	2,110	2,150	78,400	2,150
2006-11-22	2,120	2,185	2,115	2,170	73,400	2,170
2006-11-21	2,090	2,170	2,090	2,140	138,500	2,140
2006-11-20	2,200	2,215	2,070	2,080	120,800	2,080
2006-11-17	2,270	2,275	2,220	2,220	32,200	2,220
2006-11-16	2,290	2,320	2,260	2,265	56,100	2,265
2006-11-15	2,310	2,325	2,270	2,270	78,800	2,270
2006-11-14	2,205	2,280	2,205	2,275	152,300	2,275
2006-11-13	2,230	2,240	2,185	2,195	99,000	2,195
2006-11-10	2,270	2,295	2,225	2,230	169,400	2,230
2006-11-09	2,275	2,315	2,260	2,270	143,600	2,270
2006-11-08	2,360	2,360	2,280	2,285	89,300	2,285
2006-11-07	2,390	2,395	2,345	2,345	58,900	2,345
2006-11-06	2,330	2,360	2,300	2,340	98,800	2,340
2006-11-02	2,350	2,405	2,305	2,370	120,900	2,370
2006-11-01	2,380	2,395	2,350	2,375	131,600	2,375
2006-10-31	2,360	2,415	2,355	2,405	112,600	2,405
2006-10-30	2,380	2,425	2,340	2,385	200,300	2,385
2006-10-27	2,495	2,505	2,435	2,460	114,300	2,460
2006-10-26	2,530	2,540	2,495	2,505	122,000	2,505
2006-10-25	2,530	2,550	2,495	2,525	77,200	2,525
2006-10-24	2,545	2,570	2,530	2,530	120,900	2,530
2006-10-23	2,495	2,570	2,470	2,545	219,900	2,545
2006-10-20	2,495	2,515	2,465	2,485	138,700	2,485
2006-10-19	2,480	2,525	2,455	2,460	131,400	2,460
2006-10-18	2,460	2,480	2,445	2,475	171,000	2,475
2006-10-17	2,515	2,515	2,470	2,490	139,700	2,490
2006-10-16	2,490	2,530	2,475	2,525	245,100	2,525
2006-10-13	2,450	2,460	2,420	2,450	184,500	2,450
2006-10-12	2,405	2,445	2,395	2,430	178,100	2,430
2006-10-11	2,445	2,450	2,400	2,405	178,400	2,405
2006-10-10	2,365	2,445	2,365	2,415	177,900	2,415
2006-10-06	2,420	2,430	2,370	2,390	156,100	2,390
2006-10-05	2,400	2,420	2,380	2,405	204,600	2,405
2006-10-04	2,440	2,450	2,350	2,360	244,500	2,360
2006-10-03	2,375	2,440	2,375	2,435	175,100	2,435
2006-10-02	2,420	2,435	2,380	2,390	342,800	2,390
2006-09-29	2,505	2,505	2,435	2,460	362,200	2,460
2006-09-28	2,525	2,545	2,410	2,490	501,600	2,490
2006-09-27	2,445	2,515	2,430	2,510	321,000	2,510
2006-09-26	2,400	2,455	2,400	2,425	194,100	2,425
2006-09-25	2,385	2,420	2,385	2,395	179,400	2,395
2006-09-22	2,370	2,460	2,365	2,415	388,200	2,415
2006-09-21	2,470	2,470	2,390	2,400	383,900	2,400
2006-09-20	2,395	2,475	2,380	2,440	580,900	2,440
2006-09-19	2,405	2,425	2,370	2,420	416,300	2,420
2006-09-15	2,330	2,510	2,310	2,430	1,858,900	2,430
2006-09-14	2,200	2,250	2,155	2,250	721,200	2,250
2006-09-13	2,185	2,220	2,105	2,155	766,400	2,155
2006-09-12	2,055	2,060	1,962	1,994	127,200	1,994
2006-09-11	2,045	2,080	2,040	2,060	117,300	2,060
2006-09-08	2,020	2,065	2,020	2,065	99,200	2,065
2006-09-07	2,045	2,055	2,015	2,045	116,100	2,045
2006-09-06	2,120	2,120	2,085	2,095	79,500	2,095
2006-09-05	2,145	2,145	2,100	2,125	127,100	2,125
2006-09-04	2,035	2,125	2,020	2,105	257,200	2,105
2006-09-01	1,916	1,985	1,916	1,985	96,900	1,985
2006-08-31	1,887	1,940	1,870	1,940	120,700	1,940
2006-08-30	1,891	1,891	1,852	1,868	74,600	1,868
2006-08-29	1,854	1,882	1,845	1,864	38,200	1,864
2006-08-28	1,910	1,922	1,851	1,852	101,500	1,852
2006-08-25	1,911	1,927	1,870	1,909	80,200	1,909
2006-08-24	1,948	1,949	1,921	1,930	84,500	1,930
2006-08-23	1,951	1,954	1,933	1,949	59,200	1,949
2006-08-22	1,950	1,960	1,940	1,953	94,800	1,953
2006-08-21	1,975	1,976	1,951	1,955	125,500	1,955
2006-08-18	1,948	1,952	1,920	1,945	62,600	1,945
2006-08-17	1,889	1,970	1,882	1,940	361,200	1,940
2006-08-16	1,821	1,846	1,815	1,843	81,100	1,843
2006-08-15	1,809	1,816	1,791	1,800	94,000	1,800
2006-08-14	1,796	1,819	1,795	1,814	51,900	1,814
2006-08-11	1,797	1,802	1,770	1,795	59,500	1,795
2006-08-10	1,792	1,792	1,760	1,778	66,700	1,778
2006-08-09	1,758	1,773	1,717	1,773	166,400	1,773
2006-08-08	1,806	1,807	1,726	1,757	173,400	1,757
2006-08-07	1,830	1,855	1,802	1,806	74,700	1,806
2006-08-04	1,889	1,900	1,817	1,847	83,500	1,847
2006-08-03	1,901	1,915	1,872	1,888	107,700	1,888
2006-08-02	1,869	1,906	1,864	1,897	79,200	1,897
2006-08-01	1,900	1,938	1,866	1,899	170,400	1,899
2006-07-31	1,878	1,893	1,848	1,879	213,500	1,879
2006-07-28	1,804	1,869	1,783	1,848	148,800	1,848
2006-07-27	1,772	1,792	1,740	1,781	81,400	1,781
2006-07-26	1,811	1,830	1,715	1,742	203,300	1,742
2006-07-25	1,844	1,882	1,806	1,823	161,800	1,823
2006-07-24	1,897	1,897	1,811	1,840	106,200	1,840
2006-07-21	1,921	1,954	1,821	1,897	211,800	1,897
2006-07-20	1,983	2,095	1,962	1,981	256,800	1,981
2006-07-19	1,920	2,020	1,880	1,953	186,400	1,953
2006-07-18	1,966	1,983	1,900	1,950	56,900	1,950
2006-07-14	2,040	2,050	1,992	2,005	54,500	2,005
2006-07-13	2,075	2,090	2,045	2,055	75,100	2,055
2006-07-12	2,145	2,150	2,075	2,125	78,200	2,125
2006-07-11	2,190	2,190	2,145	2,150	56,700	2,150
2006-07-10	2,155	2,195	2,145	2,190	64,300	2,190
2006-07-07	2,185	2,200	2,155	2,190	71,300	2,190
2006-07-06	2,230	2,230	2,155	2,200	78,400	2,200
2006-07-05	2,210	2,250	2,185	2,230	83,400	2,230
2006-07-04	2,200	2,210	2,180	2,205	75,000	2,205
2006-07-03	2,170	2,195	2,155	2,195	46,300	2,195
2006-06-30	2,155	2,215	2,135	2,175	80,600	2,175
2006-06-29	2,120	2,140	2,110	2,115	96,800	2,115
2006-06-28	2,110	2,160	2,100	2,115	62,400	2,115
2006-06-27	2,190	2,200	2,130	2,180	75,700	2,180
2006-06-26	2,090	2,170	2,085	2,170	68,800	2,170
2006-06-23	2,080	2,125	2,035	2,125	145,600	2,125
2006-06-22	2,060	2,120	2,060	2,105	116,800	2,105
2006-06-21	2,095	2,120	2,020	2,060	89,900	2,060
2006-06-20	2,115	2,165	2,080	2,110	78,700	2,110
2006-06-19	2,145	2,185	2,120	2,155	186,000	2,155
2006-06-16	2,250	2,275	2,220	2,225	172,100	2,225
2006-06-15	2,190	2,195	2,145	2,195	127,100	2,195
2006-06-14	2,010	2,175	2,010	2,115	211,900	2,115
2006-06-13	2,045	2,100	2,040	2,065	56,600	2,065
2006-06-12	2,035	2,130	2,005	2,090	186,500	2,090
2006-06-09	2,210	2,210	2,030	2,110	282,300	2,110
2006-06-08	2,015	2,070	1,976	2,070	344,500	2,070
2006-06-07	2,020	2,050	1,941	2,015	192,000	2,015
2006-06-06	2,005	2,055	1,950	2,045	243,300	2,045
2006-06-05	2,060	2,090	2,030	2,045	99,600	2,045
2006-06-02	2,070	2,105	2,010	2,100	102,900	2,100
2006-06-01	2,100	2,115	2,030	2,060	196,700	2,060
2006-05-31	2,110	2,120	2,030	2,030	257,100	2,030
2006-05-30	2,220	2,250	2,140	2,175	137,200	2,175
2006-05-29	2,295	2,295	2,220	2,240	177,500	2,240
2006-05-26	2,305	2,305	2,270	2,300	149,800	2,300
2006-05-25	2,220	2,260	2,190	2,260	232,300	2,260
2006-05-24	2,220	2,245	2,150	2,220	178,100	2,220
2006-05-23	2,175	2,200	2,090	2,140	261,400	2,140
2006-05-22	2,275	2,315	2,240	2,245	181,300	2,245
2006-05-19	2,230	2,240	2,190	2,235	144,700	2,235
2006-05-18	2,215	2,280	2,215	2,265	43,800	2,265
2006-05-17	2,280	2,300	2,220	2,295	76,800	2,295
2006-05-16	2,350	2,410	2,250	2,275	173,000	2,275
2006-05-15	2,330	2,370	2,275	2,370	107,200	2,370
2006-05-12	2,420	2,420	2,360	2,365	117,600	2,365
2006-05-11	2,465	2,500	2,400	2,415	103,900	2,415
2006-05-10	2,515	2,545	2,450	2,465	158,600	2,465
2006-05-09	2,595	2,595	2,545	2,545	104,200	2,545
2006-05-08	2,580	2,605	2,540	2,590	314,700	2,590
2006-05-02	2,485	2,510	2,470	2,500	111,800	2,500
2006-05-01	2,555	2,555	2,475	2,500	140,900	2,500
2006-04-28	2,515	2,570	2,485	2,560	172,400	2,560
2006-04-27	2,555	2,590	2,535	2,585	51,800	2,585
2006-04-26	2,545	2,565	2,500	2,565	93,100	2,565
2006-04-25	2,550	2,550	2,510	2,545	113,100	2,545
2006-04-24	2,585	2,590	2,500	2,510	167,700	2,510
2006-04-21	2,685	2,685	2,600	2,630	132,000	2,630
2006-04-20	2,660	2,660	2,600	2,605	99,900	2,605
2006-04-19	2,700	2,730	2,655	2,660	147,300	2,660
2006-04-18	2,640	2,735	2,560	2,670	245,000	2,670
2006-04-17	2,790	2,790	2,655	2,690	223,100	2,690
2006-04-14	2,705	2,845	2,700	2,800	873,300	2,800
2006-04-13	2,565	2,650	2,560	2,625	104,700	2,625
2006-04-12	2,600	2,610	2,530	2,585	235,600	2,585
2006-04-11	2,660	2,685	2,615	2,655	211,700	2,655
2006-04-10	2,730	2,740	2,680	2,710	293,800	2,710
2006-04-07	2,600	2,750	2,590	2,740	673,000	2,740
2006-04-06	2,650	2,650	2,515	2,600	452,300	2,600
2006-04-05	2,390	2,685	2,370	2,630	698,200	2,630
2006-04-04	2,350	2,350	2,285	2,290	121,400	2,290
2006-04-03	2,355	2,405	2,350	2,350	48,900	2,350
2006-03-31	2,405	2,410	2,350	2,350	93,500	2,350
2006-03-30	2,370	2,435	2,345	2,400	89,400	2,400
2006-03-29	2,330	2,370	2,300	2,345	38,400	2,345
2006-03-28	2,250	2,340	2,220	2,335	60,000	2,335
2006-03-27	2,250	2,260	2,235	2,260	54,000	2,260
2006-03-24	2,220	2,235	2,190	2,235	69,800	2,235
2006-03-23	2,230	2,240	2,170	2,180	157,800	2,180
2006-03-22	2,225	2,240	2,175	2,225	46,900	2,225
2006-03-20	2,250	2,260	2,200	2,225	80,300	2,225
2006-03-17	2,125	2,195	2,100	2,195	79,500	2,195
2006-03-16	2,100	2,120	2,070	2,100	55,500	2,100
2006-03-15	2,085	2,095	2,065	2,080	40,000	2,080
2006-03-14	2,125	2,130	2,015	2,065	94,700	2,065
2006-03-13	2,115	2,130	2,105	2,120	16,400	2,120
2006-03-10	2,090	2,115	2,050	2,075	93,500	2,075
2006-03-09	2,015	2,055	2,000	2,055	93,500	2,055
2006-03-08	2,045	2,070	1,981	2,010	132,200	2,010
2006-03-07	2,050	2,120	2,040	2,110	35,600	2,110
2006-03-06	2,075	2,090	2,035	2,060	63,000	2,060
2006-03-03	2,000	2,120	1,999	2,035	94,700	2,035
2006-03-02	2,150	2,160	2,065	2,120	47,500	2,120
2006-03-01	2,240	2,240	2,115	2,155	75,200	2,155
2006-02-28	2,220	2,280	2,220	2,230	83,400	2,230
2006-02-27	2,280	2,290	2,205	2,220	56,600	2,220
2006-02-24	2,275	2,320	2,200	2,205	109,200	2,205
2006-02-23	2,105	2,305	2,105	2,275	53,400	2,275
2006-02-22	2,150	2,190	2,100	2,130	39,000	2,130
2006-02-21	2,050	2,190	2,050	2,150	43,000	2,150
2006-02-20	2,090	2,165	2,020	2,085	44,200	2,085
2006-02-17	2,310	2,310	2,090	2,175	99,000	2,175
2006-02-16	2,245	2,355	2,245	2,270	28,800	2,270
2006-02-15	2,240	2,250	2,185	2,245	80,500	2,245
2006-02-14	2,230	2,300	2,145	2,280	83,700	2,280
2006-02-13	2,335	2,390	2,310	2,345	65,900	2,345
2006-02-10	2,470	2,470	2,395	2,415	46,200	2,415
2006-02-09	2,435	2,465	2,385	2,430	152,200	2,430
2006-02-08	2,495	2,550	2,465	2,465	162,300	2,465
2006-02-07	2,590	2,630	2,480	2,485	169,900	2,485
2006-02-06	2,565	2,720	2,515	2,670	167,900	2,670
2006-02-03	2,610	2,670	2,525	2,590	210,200	2,590
2006-02-02	2,490	2,800	2,480	2,730	241,600	2,730
2006-02-01	2,435	2,490	2,400	2,460	270,800	2,460
2006-01-31	2,410	2,425	2,315	2,420	173,300	2,420
2006-01-30	2,400	2,415	2,385	2,415	328,000	2,415
2006-01-27	2,380	2,390	2,355	2,380	80,100	2,380
2006-01-26	2,370	2,390	2,325	2,350	189,600	2,350
2006-01-25	2,350	2,370	2,325	2,350	205,000	2,350
2006-01-24	2,295	2,330	2,275	2,310	110,200	2,310
2006-01-23	2,275	2,315	2,275	2,300	116,400	2,300
2006-01-20	2,345	2,345	2,310	2,330	99,100	2,330
2006-01-19	2,280	2,340	2,270	2,325	132,200	2,325
2006-01-18	2,345	2,345	2,255	2,345	213,100	2,345
2006-01-17	2,350	2,365	2,305	2,320	156,700	2,320
2006-01-16	2,380	2,385	2,350	2,350	143,800	2,350
2006-01-13	2,370	2,395	2,360	2,375	100,300	2,375
2006-01-12	2,385	2,400	2,375	2,395	171,500	2,395
2006-01-11	2,350	2,390	2,330	2,385	131,500	2,385
2006-01-10	2,400	2,400	2,335	2,345	165,200	2,345
2006-01-06	2,290	2,410	2,285	2,385	583,800	2,385
2006-01-05	2,270	2,280	2,255	2,275	224,800	2,275
2006-01-04	2,265	2,280	2,265	2,275	51,700	2,275

分割・併合履歴： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31