8155 三益半導体工業(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 1,860 | 1,870 | 1,820 | 1,820 | 1,000 | 1,820 |
1997-12-29 | 1,810 | 1,870 | 1,810 | 1,870 | 5,500 | 1,870 |
1997-12-26 | 1,820 | 1,820 | 1,770 | 1,790 | 8,000 | 1,790 |
1997-12-25 | 1,710 | 1,780 | 1,710 | 1,740 | 30,600 | 1,740 |
1997-12-24 | 1,650 | 1,710 | 1,650 | 1,660 | 16,000 | 1,660 |
1997-12-22 | 1,770 | 1,770 | 1,650 | 1,720 | 8,200 | 1,720 |
1997-12-19 | 1,810 | 1,830 | 1,800 | 1,800 | 18,200 | 1,800 |
1997-12-18 | 1,870 | 1,870 | 1,810 | 1,810 | 22,600 | 1,810 |
1997-12-17 | 1,820 | 1,910 | 1,800 | 1,870 | 23,300 | 1,870 |
1997-12-16 | 1,960 | 1,960 | 1,850 | 1,880 | 14,900 | 1,880 |
1997-12-15 | 1,960 | 1,990 | 1,950 | 1,990 | 17,200 | 1,990 |
1997-12-12 | 1,990 | 1,990 | 1,980 | 1,990 | 19,600 | 1,990 |
1997-12-11 | 2,000 | 2,000 | 2,000 | 2,000 | 16,100 | 2,000 |
1997-12-10 | 1,990 | 2,010 | 1,950 | 2,000 | 22,000 | 2,000 |
1997-12-09 | 1,950 | 1,950 | 1,900 | 1,930 | 26,200 | 1,930 |
1997-12-08 | 2,000 | 2,000 | 1,940 | 1,960 | 30,000 | 1,960 |
1997-12-05 | 1,990 | 2,070 | 1,980 | 2,000 | 19,800 | 2,000 |
1997-12-04 | 2,050 | 2,050 | 1,950 | 1,960 | 24,600 | 1,960 |
1997-12-03 | 2,050 | 2,060 | 2,030 | 2,050 | 26,000 | 2,050 |
1997-12-02 | 2,100 | 2,120 | 2,050 | 2,050 | 26,500 | 2,050 |
1997-12-01 | 2,080 | 2,150 | 2,050 | 2,120 | 10,200 | 2,120 |
1997-11-28 | 2,040 | 2,120 | 2,040 | 2,110 | 32,300 | 2,110 |
1997-11-27 | 2,100 | 2,100 | 2,080 | 2,080 | 11,800 | 2,080 |
1997-11-26 | 2,010 | 2,100 | 1,970 | 2,100 | 18,200 | 2,100 |
1997-11-25 | 1,960 | 2,020 | 1,960 | 1,990 | 29,300 | 1,990 |
1997-11-21 | 2,010 | 2,190 | 2,010 | 2,190 | 12,000 | 2,190 |
1997-11-20 | 2,010 | 2,100 | 2,010 | 2,010 | 14,300 | 2,010 |
1997-11-19 | 2,080 | 2,090 | 2,000 | 2,000 | 10,200 | 2,000 |
1997-11-18 | 2,000 | 2,170 | 2,000 | 2,090 | 23,500 | 2,090 |
1997-11-17 | 1,900 | 1,950 | 1,860 | 1,950 | 53,100 | 1,950 |
1997-11-14 | 2,020 | 2,030 | 1,950 | 1,950 | 28,900 | 1,950 |
1997-11-13 | 2,060 | 2,080 | 2,060 | 2,060 | 16,900 | 2,060 |
1997-11-12 | 2,150 | 2,220 | 2,080 | 2,100 | 33,200 | 2,100 |
1997-11-11 | 2,130 | 2,180 | 2,130 | 2,160 | 7,300 | 2,160 |
1997-11-10 | 2,200 | 2,220 | 2,130 | 2,150 | 35,200 | 2,150 |
1997-11-07 | 2,260 | 2,300 | 2,190 | 2,260 | 22,500 | 2,260 |
1997-11-06 | 2,250 | 2,260 | 2,250 | 2,260 | 12,000 | 2,260 |
1997-11-05 | 2,070 | 2,190 | 2,010 | 2,170 | 31,300 | 2,170 |
1997-11-04 | 2,210 | 2,240 | 2,060 | 2,100 | 79,900 | 2,100 |
1997-10-31 | 2,260 | 2,270 | 2,230 | 2,250 | 26,400 | 2,250 |
1997-10-30 | 2,380 | 2,390 | 2,260 | 2,300 | 31,400 | 2,300 |
1997-10-29 | 2,310 | 2,400 | 2,300 | 2,380 | 78,400 | 2,380 |
1997-10-28 | 2,300 | 2,300 | 2,300 | 2,300 | 53,700 | 2,300 |
1997-10-27 | 2,420 | 2,500 | 2,400 | 2,480 | 23,000 | 2,480 |
1997-10-24 | 2,400 | 2,450 | 2,360 | 2,420 | 22,500 | 2,420 |
1997-10-23 | 2,380 | 2,410 | 2,370 | 2,400 | 59,600 | 2,400 |
1997-10-22 | 2,300 | 2,360 | 2,300 | 2,360 | 62,600 | 2,360 |
1997-10-21 | 2,300 | 2,300 | 2,280 | 2,300 | 13,700 | 2,300 |
1997-10-20 | 2,240 | 2,290 | 2,200 | 2,270 | 38,500 | 2,270 |
1997-10-17 | 2,340 | 2,350 | 2,260 | 2,280 | 110,400 | 2,280 |
1997-10-16 | 2,320 | 2,390 | 2,300 | 2,350 | 131,400 | 2,350 |
1997-10-15 | 2,490 | 2,530 | 2,400 | 2,400 | 165,000 | 2,400 |
1997-10-14 | 2,590 | 2,590 | 2,470 | 2,530 | 68,100 | 2,530 |
1997-10-13 | 2,680 | 2,680 | 2,590 | 2,610 | 30,000 | 2,610 |
1997-10-09 | 2,690 | 2,710 | 2,650 | 2,680 | 50,000 | 2,680 |
1997-10-08 | 2,610 | 2,720 | 2,610 | 2,690 | 130,900 | 2,690 |
1997-10-07 | 2,530 | 2,630 | 2,500 | 2,570 | 170,900 | 2,570 |
1997-10-06 | 2,560 | 2,560 | 2,520 | 2,530 | 89,200 | 2,530 |
1997-10-03 | 2,420 | 2,590 | 2,420 | 2,560 | 109,500 | 2,560 |
1997-10-02 | 2,390 | 2,500 | 2,390 | 2,420 | 67,200 | 2,420 |
1997-10-01 | 2,350 | 2,380 | 2,300 | 2,380 | 25,700 | 2,380 |
1997-09-29 | 2,360 | 2,360 | 2,350 | 2,360 | 8,000 | 2,360 |
1997-09-26 | 2,330 | 2,400 | 2,320 | 2,360 | 42,000 | 2,360 |
1997-09-25 | 2,430 | 2,430 | 2,290 | 2,320 | 84,000 | 2,320 |
1997-09-24 | 2,400 | 2,440 | 2,380 | 2,430 | 39,000 | 2,430 |
1997-09-22 | 2,400 | 2,430 | 2,400 | 2,430 | 15,000 | 2,430 |
1997-09-19 | 2,450 | 2,450 | 2,440 | 2,440 | 5,000 | 2,440 |
1997-09-18 | 2,400 | 2,430 | 2,400 | 2,430 | 11,000 | 2,430 |
1997-09-17 | 2,400 | 2,400 | 2,350 | 2,400 | 49,000 | 2,400 |
1997-09-16 | 2,280 | 2,350 | 2,280 | 2,350 | 2,000 | 2,350 |
1997-09-12 | 2,250 | 2,340 | 2,250 | 2,340 | 8,000 | 2,340 |
1997-09-11 | 2,350 | 2,350 | 2,230 | 2,240 | 32,000 | 2,240 |
1997-09-10 | 2,330 | 2,360 | 2,300 | 2,300 | 61,000 | 2,300 |
1997-09-09 | 2,320 | 2,350 | 2,310 | 2,340 | 22,000 | 2,340 |
1997-09-08 | 2,450 | 2,450 | 2,450 | 2,450 | 6,000 | 2,450 |
1997-09-05 | 2,500 | 2,500 | 2,480 | 2,500 | 4,000 | 2,500 |
1997-09-04 | 2,560 | 2,560 | 2,500 | 2,500 | 25,000 | 2,500 |
1997-09-03 | 2,490 | 2,550 | 2,470 | 2,550 | 33,000 | 2,550 |
1997-09-02 | 2,530 | 2,530 | 2,470 | 2,500 | 25,000 | 2,500 |
1997-09-01 | 2,570 | 2,570 | 2,500 | 2,540 | 8,000 | 2,540 |
1997-08-29 | 2,580 | 2,580 | 2,540 | 2,580 | 3,000 | 2,580 |
1997-08-27 | 2,610 | 2,610 | 2,600 | 2,610 | 42,000 | 2,610 |
1997-08-26 | 2,630 | 2,650 | 2,580 | 2,610 | 29,000 | 2,610 |
1997-08-25 | 2,720 | 2,720 | 2,600 | 2,630 | 15,000 | 2,630 |
1997-08-22 | 2,730 | 2,760 | 2,700 | 2,720 | 29,000 | 2,720 |
1997-08-21 | 2,750 | 2,770 | 2,750 | 2,770 | 30,000 | 2,770 |
1997-08-20 | 2,760 | 2,760 | 2,700 | 2,720 | 17,000 | 2,720 |
1997-08-19 | 2,810 | 2,810 | 2,720 | 2,720 | 58,000 | 2,720 |
1997-08-18 | 2,790 | 2,790 | 2,700 | 2,700 | 11,000 | 2,700 |
1997-08-15 | 2,800 | 2,850 | 2,790 | 2,850 | 46,000 | 2,850 |
1997-08-14 | 2,650 | 2,800 | 2,650 | 2,800 | 47,000 | 2,800 |
1997-08-13 | 2,640 | 2,650 | 2,640 | 2,650 | 29,000 | 2,650 |
1997-08-12 | 2,640 | 2,690 | 2,640 | 2,640 | 34,000 | 2,640 |
1997-08-11 | 2,660 | 2,660 | 2,660 | 2,660 | 3,000 | 2,660 |
1997-08-08 | 2,680 | 2,700 | 2,670 | 2,700 | 14,000 | 2,700 |
1997-08-07 | 2,680 | 2,700 | 2,650 | 2,700 | 30,000 | 2,700 |
1997-08-06 | 2,650 | 2,700 | 2,630 | 2,700 | 25,000 | 2,700 |
1997-08-05 | 2,700 | 2,700 | 2,630 | 2,650 | 15,000 | 2,650 |
1997-08-04 | 2,760 | 2,760 | 2,700 | 2,700 | 66,000 | 2,700 |
1997-08-01 | 2,720 | 2,720 | 2,700 | 2,700 | 22,000 | 2,700 |
1997-07-31 | 2,690 | 2,700 | 2,650 | 2,680 | 35,000 | 2,680 |
1997-07-30 | 2,720 | 2,720 | 2,690 | 2,700 | 4,000 | 2,700 |
1997-07-29 | 2,700 | 2,730 | 2,600 | 2,730 | 118,000 | 2,730 |
1997-07-28 | 2,710 | 2,710 | 2,650 | 2,700 | 8,000 | 2,700 |
1997-07-25 | 2,760 | 2,780 | 2,750 | 2,750 | 17,000 | 2,750 |
1997-07-24 | 2,690 | 2,800 | 2,690 | 2,760 | 197,000 | 2,760 |
1997-07-23 | 2,590 | 2,690 | 2,590 | 2,690 | 140,000 | 2,690 |
1997-07-22 | 2,600 | 2,600 | 2,530 | 2,540 | 102,000 | 2,540 |
1997-07-18 | 2,580 | 2,690 | 2,560 | 2,650 | 128,000 | 2,650 |
1997-07-17 | 2,560 | 2,600 | 2,510 | 2,540 | 56,000 | 2,540 |
1997-07-16 | 2,560 | 2,560 | 2,510 | 2,560 | 38,000 | 2,560 |
1997-07-15 | 2,590 | 2,600 | 2,540 | 2,560 | 42,000 | 2,560 |
1997-07-14 | 2,570 | 2,600 | 2,550 | 2,600 | 88,000 | 2,600 |
1997-07-11 | 2,500 | 2,580 | 2,500 | 2,550 | 54,000 | 2,550 |
1997-07-10 | 2,380 | 2,500 | 2,380 | 2,500 | 16,000 | 2,500 |
1997-07-09 | 2,460 | 2,500 | 2,450 | 2,450 | 46,000 | 2,450 |
1997-07-08 | 2,410 | 2,450 | 2,400 | 2,450 | 30,000 | 2,450 |
1997-07-07 | 2,440 | 2,450 | 2,430 | 2,450 | 36,000 | 2,450 |
1997-07-04 | 2,500 | 2,500 | 2,460 | 2,500 | 15,000 | 2,500 |
1997-07-03 | 2,460 | 2,470 | 2,450 | 2,460 | 14,000 | 2,460 |
1997-07-02 | 2,580 | 2,580 | 2,500 | 2,540 | 51,000 | 2,540 |
1997-07-01 | 2,560 | 2,580 | 2,540 | 2,580 | 34,000 | 2,580 |
1997-06-30 | 2,600 | 2,600 | 2,570 | 2,570 | 28,000 | 2,570 |
1997-06-27 | 2,610 | 2,610 | 2,570 | 2,600 | 47,000 | 2,600 |
1997-06-26 | 2,660 | 2,670 | 2,590 | 2,600 | 71,000 | 2,600 |
1997-06-25 | 2,600 | 2,680 | 2,570 | 2,680 | 353,000 | 2,680 |
1997-06-24 | 2,550 | 2,610 | 2,530 | 2,610 | 681,000 | 2,610 |
1997-06-23 | 2,490 | 2,550 | 2,490 | 2,550 | 543,000 | 2,550 |
1997-06-20 | 2,440 | 2,530 | 2,430 | 2,520 | 204,000 | 2,520 |
1997-06-19 | 2,400 | 2,400 | 2,360 | 2,360 | 15,000 | 2,360 |
1997-06-18 | 2,430 | 2,430 | 2,360 | 2,410 | 19,000 | 2,410 |
1997-06-17 | 2,470 | 2,470 | 2,400 | 2,440 | 35,000 | 2,440 |
1997-06-16 | 2,420 | 2,500 | 2,410 | 2,470 | 171,000 | 2,470 |
1997-06-13 | 2,410 | 2,420 | 2,390 | 2,400 | 124,000 | 2,400 |
1997-06-12 | 2,310 | 2,430 | 2,310 | 2,380 | 191,000 | 2,380 |
1997-06-11 | 2,250 | 2,310 | 2,230 | 2,290 | 87,000 | 2,290 |
1997-06-10 | 2,250 | 2,250 | 2,220 | 2,250 | 17,000 | 2,250 |
1997-06-09 | 2,270 | 2,270 | 2,230 | 2,230 | 23,000 | 2,230 |
1997-06-06 | 2,250 | 2,260 | 2,250 | 2,260 | 33,000 | 2,260 |
1997-06-05 | 2,320 | 2,330 | 2,280 | 2,280 | 81,000 | 2,280 |
1997-06-04 | 2,260 | 2,310 | 2,230 | 2,310 | 35,000 | 2,310 |
1997-06-03 | 2,310 | 2,310 | 2,270 | 2,270 | 24,000 | 2,270 |
1997-06-02 | 2,280 | 2,300 | 2,280 | 2,300 | 22,000 | 2,300 |
1997-05-30 | 2,340 | 2,350 | 2,300 | 2,300 | 56,000 | 2,300 |
1997-05-29 | 2,270 | 2,350 | 2,270 | 2,330 | 151,000 | 2,330 |
1997-05-28 | 2,280 | 2,280 | 2,230 | 2,250 | 47,000 | 2,250 |
1997-05-27 | 2,250 | 2,290 | 2,250 | 2,280 | 80,000 | 2,280 |
1997-05-26 | 2,220 | 2,250 | 2,220 | 2,250 | 47,000 | 2,250 |
1997-05-23 | 2,240 | 2,250 | 2,230 | 2,250 | 47,000 | 2,250 |
1997-05-22 | 2,240 | 2,250 | 2,230 | 2,250 | 37,000 | 2,250 |
1997-05-21 | 2,240 | 2,270 | 2,240 | 2,240 | 19,000 | 2,240 |
1997-05-20 | 2,290 | 2,300 | 2,230 | 2,300 | 41,000 | 2,300 |
1997-05-19 | 2,230 | 2,290 | 2,230 | 2,290 | 39,000 | 2,290 |
1997-05-16 | 2,260 | 2,300 | 2,230 | 2,300 | 61,000 | 2,300 |
1997-05-15 | 2,250 | 2,290 | 2,230 | 2,290 | 125,000 | 2,290 |
1997-05-14 | 2,200 | 2,250 | 2,200 | 2,250 | 118,000 | 2,250 |
1997-05-13 | 2,170 | 2,210 | 2,170 | 2,200 | 63,000 | 2,200 |
1997-05-12 | 2,160 | 2,200 | 2,150 | 2,200 | 77,000 | 2,200 |
1997-05-09 | 2,190 | 2,240 | 2,160 | 2,240 | 170,000 | 2,240 |
1997-05-08 | 2,140 | 2,190 | 2,140 | 2,190 | 232,000 | 2,190 |
1997-05-07 | 2,020 | 2,170 | 2,020 | 2,150 | 315,000 | 2,150 |
1997-05-06 | 2,050 | 2,060 | 2,000 | 2,030 | 121,000 | 2,030 |
1997-05-02 | 1,910 | 2,020 | 1,910 | 2,010 | 117,000 | 2,010 |
1997-05-01 | 1,930 | 1,950 | 1,910 | 1,930 | 93,000 | 1,930 |
1997-04-30 | 1,940 | 1,980 | 1,930 | 1,940 | 71,000 | 1,940 |
1997-04-28 | 1,970 | 1,970 | 1,920 | 1,930 | 47,000 | 1,930 |
1997-04-25 | 1,980 | 1,990 | 1,960 | 1,970 | 151,000 | 1,970 |
1997-04-24 | 1,990 | 2,010 | 1,970 | 1,990 | 213,000 | 1,990 |
1997-04-23 | 2,000 | 2,000 | 1,950 | 1,990 | 175,000 | 1,990 |
1997-04-22 | 1,920 | 1,990 | 1,910 | 1,970 | 269,000 | 1,970 |
1997-04-21 | 1,930 | 1,930 | 1,900 | 1,900 | 576,000 | 1,900 |
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