8155 三益半導体工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,2342,2342,1992,23447,7002,234
2022-08-052,1902,2402,1902,23382,1002,233
2022-08-042,1652,1912,1652,18155,7002,181
2022-08-032,1532,1602,1322,16056,7002,160
2022-08-022,1402,1492,1222,13160,0002,131
2022-08-012,1582,1652,1272,16453,9002,164
2022-07-292,1702,1712,1142,11954,5002,119
2022-07-282,1982,2152,1382,152214,5002,152
2022-07-272,1092,1772,0932,177118,3002,177
2022-07-262,1432,1452,1152,11552,9002,115
2022-07-252,1232,1462,1102,127149,9002,127
2022-07-222,0512,1552,0512,144197,8002,144
2022-07-212,0502,0722,0272,063192,5002,063
2022-07-201,9952,0291,9852,003217,0002,003
2022-07-191,8661,9561,8611,955460,7001,955
2022-07-152,0492,0812,0362,057180,9002,057
2022-07-141,9892,0271,9852,02472,0002,024
2022-07-131,9912,0071,9852,00662,6002,006
2022-07-122,0312,0351,9831,99194,0001,991
2022-07-112,0742,0742,0322,05668,6002,056
2022-07-082,0232,0662,0222,031122,8002,031
2022-07-072,0222,0311,9792,023130,0002,023
2022-07-062,0222,0562,0132,01761,2002,017
2022-07-052,0482,0632,0352,05648,3002,056
2022-07-042,0492,0702,0112,04469,2002,044
2022-07-012,1042,1392,0182,03992,5002,039
2022-06-302,1372,1442,1032,10450,2002,104
2022-06-292,1542,1622,1392,15851,5002,158
2022-06-282,1672,1802,1442,18035,1002,180
2022-06-272,1682,1682,1302,16747,0002,167
2022-06-242,1072,1252,0712,12534,4002,125
2022-06-232,0742,1112,0702,07749,9002,077
2022-06-222,1712,1732,0842,08763,0002,087
2022-06-212,1362,1792,1172,15450,4002,154
2022-06-202,2012,2032,0802,09696,2002,096
2022-06-172,2502,2512,2012,21958,2002,219
2022-06-162,3352,3572,2902,29433,5002,294
2022-06-152,3202,3342,2982,31534,6002,315
2022-06-142,3052,3282,2962,32851,6002,328
2022-06-132,3602,3782,3322,35532,8002,355
2022-06-102,4142,4382,3992,42350,2002,423
2022-06-092,4672,4672,4242,44138,2002,441
2022-06-082,4702,4872,4582,47238,5002,472
2022-06-072,4342,4572,4122,45538,4002,455
2022-06-062,4142,4492,3992,42654,7002,426
2022-06-032,4592,4592,4192,44727,8002,447
2022-06-022,4752,4752,4052,42136,9002,421
2022-06-012,4102,4712,4102,46960,8002,469
2022-05-312,4402,4402,3932,40378,2002,403
2022-05-302,3952,4372,3622,437114,4002,437
2022-05-272,3802,3932,3602,375111,1002,375
2022-05-262,3582,3732,3322,33756,3002,337
2022-05-252,3102,3472,3032,33746,2002,337
2022-05-242,3342,3352,2932,30142,5002,301
2022-05-232,3632,3632,3192,33432,9002,334
2022-05-202,2952,3192,2892,31928,2002,319
2022-05-192,2802,3172,2662,29552,2002,295
2022-05-182,3342,3442,3192,33853,9002,338
2022-05-172,2422,3052,2282,30565,6002,305
2022-05-162,2972,2972,2262,24441,0002,244
2022-05-132,1862,2682,1862,26153,0002,261
2022-05-122,1962,2272,1832,19756,6002,197
2022-05-112,2162,2482,2162,22659,4002,226
2022-05-102,2462,2562,2062,25692,9002,256
2022-05-092,2982,3122,2842,29450,8002,294
2022-05-062,2762,3262,2752,31737,9002,317
2022-05-022,3502,3502,2752,31168,1002,311
2022-04-282,3202,3572,3132,35167,9002,351
2022-04-272,2502,3342,2382,32997,4002,329
2022-04-262,3462,3462,2732,29461,2002,294
2022-04-252,3232,3602,3172,31764,3002,317
2022-04-222,2902,3632,2902,36070,3002,360
2022-04-212,2882,3712,2852,36885,1002,368
2022-04-202,3622,3622,3022,30376,0002,303
2022-04-192,3352,3352,3072,32354,4002,323
2022-04-182,2802,3042,2712,29856,6002,298
2022-04-152,3042,3512,3042,32187,7002,321
2022-04-142,3482,3842,3392,38458,8002,384
2022-04-132,2362,3232,2362,323104,4002,323
2022-04-122,2302,2572,2262,23690,6002,236
2022-04-112,2502,2982,2502,27774,1002,277
2022-04-082,2932,3192,2802,30691,4002,306
2022-04-072,3332,3332,2492,266141,3002,266
2022-04-062,4112,4262,3952,41277,8002,412
2022-04-052,5142,5292,4592,461102,8002,461
2022-04-042,5312,5312,4802,51868,0002,518
2022-04-012,5292,5402,4822,52083,2002,520
2022-03-312,5572,5752,5212,56479,0002,564
2022-03-302,5432,5612,5082,550106,0002,550
2022-03-292,4502,4932,4012,493127,5002,493
2022-03-282,5112,5212,4202,425227,7002,425
2022-03-252,5382,5912,5382,561259,0002,561
2022-03-242,4252,4882,4072,488134,4002,488
2022-03-232,4202,4762,4092,466103,2002,466
2022-03-222,4022,4082,3732,391102,3002,391
2022-03-182,3562,3812,3242,377112,8002,377
2022-03-172,3002,3452,2952,337127,5002,337
2022-03-162,2252,2282,1792,21595,1002,215
2022-03-152,0972,1822,0972,16943,1002,169
2022-03-142,0982,1622,0922,146132,3002,146
2022-03-112,0772,0932,0232,05675,9002,056
2022-03-102,1062,1352,0722,12786,5002,127
2022-03-092,0182,0641,9992,02677,9002,026
2022-03-082,0232,0882,0152,036108,8002,036
2022-03-072,1652,1772,0622,086125,6002,086
2022-03-042,3152,3152,2462,25192,3002,251
2022-03-032,3882,3882,2972,33067,0002,330
2022-03-022,3542,3702,3232,33841,5002,338
2022-03-012,4462,4462,4012,40467,7002,404
2022-02-282,3922,4252,3442,422140,9002,422
2022-02-252,2592,3622,2572,35893,2002,358
2022-02-242,2212,2532,1912,23065,3002,230
2022-02-222,2902,2942,2342,258111,4002,258
2022-02-212,3692,3692,3092,35569,0002,355
2022-02-182,3382,3902,3312,37443,8002,374
2022-02-172,4192,4352,3952,39731,3002,397
2022-02-162,4602,4602,4152,41951,6002,419
2022-02-152,4102,4132,3632,37492,0002,374
2022-02-142,3442,3932,3362,379100,9002,379
2022-02-102,4702,4852,4122,41562,7002,415
2022-02-092,3642,4042,3552,40372,5002,403
2022-02-082,3852,3852,3382,34858,2002,348
2022-02-072,3892,3892,3402,38067,3002,380
2022-02-042,4602,4892,4212,43581,6002,435
2022-02-032,5122,5202,4602,48699,5002,486
2022-02-022,4702,5292,4482,528122,9002,528
2022-02-012,4642,5052,4022,420121,0002,420
2022-01-312,3702,4532,3542,429193,5002,429
2022-01-282,2882,3332,2482,332139,3002,332
2022-01-272,3622,3972,2272,245176,0002,245
2022-01-262,3322,4032,3272,383118,7002,383
2022-01-252,4492,4652,3172,332100,2002,332
2022-01-242,3972,4762,3842,46189,5002,461
2022-01-212,4442,4512,3972,43495,5002,434
2022-01-202,4652,5142,4442,494123,3002,494
2022-01-192,5102,5342,4722,482164,6002,482
2022-01-182,6502,6592,5832,58389,7002,583
2022-01-172,6202,6532,5992,638143,5002,638
2022-01-142,5902,5952,5502,58594,0002,585
2022-01-132,6122,6482,6002,61584,8002,615
2022-01-122,5862,6182,5752,61398,8002,613
2022-01-112,5752,5752,4962,51473,0002,514
2022-01-072,6302,6532,5762,577125,4002,577
2022-01-062,5992,6292,5852,592115,6002,592
2022-01-052,6472,6742,6252,643122,6002,643
2022-01-042,6702,7082,6232,648145,4002,648

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