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
1997-12-301,8601,8701,8201,8201,0001,820
1997-12-291,8101,8701,8101,8705,5001,870
1997-12-261,8201,8201,7701,7908,0001,790
1997-12-251,7101,7801,7101,74030,6001,740
1997-12-241,6501,7101,6501,66016,0001,660
1997-12-221,7701,7701,6501,7208,2001,720
1997-12-191,8101,8301,8001,80018,2001,800
1997-12-181,8701,8701,8101,81022,6001,810
1997-12-171,8201,9101,8001,87023,3001,870
1997-12-161,9601,9601,8501,88014,9001,880
1997-12-151,9601,9901,9501,99017,2001,990
1997-12-121,9901,9901,9801,99019,6001,990
1997-12-112,0002,0002,0002,00016,1002,000
1997-12-101,9902,0101,9502,00022,0002,000
1997-12-091,9501,9501,9001,93026,2001,930
1997-12-082,0002,0001,9401,96030,0001,960
1997-12-051,9902,0701,9802,00019,8002,000
1997-12-042,0502,0501,9501,96024,6001,960
1997-12-032,0502,0602,0302,05026,0002,050
1997-12-022,1002,1202,0502,05026,5002,050
1997-12-012,0802,1502,0502,12010,2002,120
1997-11-282,0402,1202,0402,11032,3002,110
1997-11-272,1002,1002,0802,08011,8002,080
1997-11-262,0102,1001,9702,10018,2002,100
1997-11-251,9602,0201,9601,99029,3001,990
1997-11-212,0102,1902,0102,19012,0002,190
1997-11-202,0102,1002,0102,01014,3002,010
1997-11-192,0802,0902,0002,00010,2002,000
1997-11-182,0002,1702,0002,09023,5002,090
1997-11-171,9001,9501,8601,95053,1001,950
1997-11-142,0202,0301,9501,95028,9001,950
1997-11-132,0602,0802,0602,06016,9002,060
1997-11-122,1502,2202,0802,10033,2002,100
1997-11-112,1302,1802,1302,1607,3002,160
1997-11-102,2002,2202,1302,15035,2002,150
1997-11-072,2602,3002,1902,26022,5002,260
1997-11-062,2502,2602,2502,26012,0002,260
1997-11-052,0702,1902,0102,17031,3002,170
1997-11-042,2102,2402,0602,10079,9002,100
1997-10-312,2602,2702,2302,25026,4002,250
1997-10-302,3802,3902,2602,30031,4002,300
1997-10-292,3102,4002,3002,38078,4002,380
1997-10-282,3002,3002,3002,30053,7002,300
1997-10-272,4202,5002,4002,48023,0002,480
1997-10-242,4002,4502,3602,42022,5002,420
1997-10-232,3802,4102,3702,40059,6002,400
1997-10-222,3002,3602,3002,36062,6002,360
1997-10-212,3002,3002,2802,30013,7002,300
1997-10-202,2402,2902,2002,27038,5002,270
1997-10-172,3402,3502,2602,280110,4002,280
1997-10-162,3202,3902,3002,350131,4002,350
1997-10-152,4902,5302,4002,400165,0002,400
1997-10-142,5902,5902,4702,53068,1002,530
1997-10-132,6802,6802,5902,61030,0002,610
1997-10-092,6902,7102,6502,68050,0002,680
1997-10-082,6102,7202,6102,690130,9002,690
1997-10-072,5302,6302,5002,570170,9002,570
1997-10-062,5602,5602,5202,53089,2002,530
1997-10-032,4202,5902,4202,560109,5002,560
1997-10-022,3902,5002,3902,42067,2002,420
1997-10-012,3502,3802,3002,38025,7002,380
1997-09-292,3602,3602,3502,3608,0002,360
1997-09-262,3302,4002,3202,36042,0002,360
1997-09-252,4302,4302,2902,32084,0002,320
1997-09-242,4002,4402,3802,43039,0002,430
1997-09-222,4002,4302,4002,43015,0002,430
1997-09-192,4502,4502,4402,4405,0002,440
1997-09-182,4002,4302,4002,43011,0002,430
1997-09-172,4002,4002,3502,40049,0002,400
1997-09-162,2802,3502,2802,3502,0002,350
1997-09-122,2502,3402,2502,3408,0002,340
1997-09-112,3502,3502,2302,24032,0002,240
1997-09-102,3302,3602,3002,30061,0002,300
1997-09-092,3202,3502,3102,34022,0002,340
1997-09-082,4502,4502,4502,4506,0002,450
1997-09-052,5002,5002,4802,5004,0002,500
1997-09-042,5602,5602,5002,50025,0002,500
1997-09-032,4902,5502,4702,55033,0002,550
1997-09-022,5302,5302,4702,50025,0002,500
1997-09-012,5702,5702,5002,5408,0002,540
1997-08-292,5802,5802,5402,5803,0002,580
1997-08-272,6102,6102,6002,61042,0002,610
1997-08-262,6302,6502,5802,61029,0002,610
1997-08-252,7202,7202,6002,63015,0002,630
1997-08-222,7302,7602,7002,72029,0002,720
1997-08-212,7502,7702,7502,77030,0002,770
1997-08-202,7602,7602,7002,72017,0002,720
1997-08-192,8102,8102,7202,72058,0002,720
1997-08-182,7902,7902,7002,70011,0002,700
1997-08-152,8002,8502,7902,85046,0002,850
1997-08-142,6502,8002,6502,80047,0002,800
1997-08-132,6402,6502,6402,65029,0002,650
1997-08-122,6402,6902,6402,64034,0002,640
1997-08-112,6602,6602,6602,6603,0002,660
1997-08-082,6802,7002,6702,70014,0002,700
1997-08-072,6802,7002,6502,70030,0002,700
1997-08-062,6502,7002,6302,70025,0002,700
1997-08-052,7002,7002,6302,65015,0002,650
1997-08-042,7602,7602,7002,70066,0002,700
1997-08-012,7202,7202,7002,70022,0002,700
1997-07-312,6902,7002,6502,68035,0002,680
1997-07-302,7202,7202,6902,7004,0002,700
1997-07-292,7002,7302,6002,730118,0002,730
1997-07-282,7102,7102,6502,7008,0002,700
1997-07-252,7602,7802,7502,75017,0002,750
1997-07-242,6902,8002,6902,760197,0002,760
1997-07-232,5902,6902,5902,690140,0002,690
1997-07-222,6002,6002,5302,540102,0002,540
1997-07-182,5802,6902,5602,650128,0002,650
1997-07-172,5602,6002,5102,54056,0002,540
1997-07-162,5602,5602,5102,56038,0002,560
1997-07-152,5902,6002,5402,56042,0002,560
1997-07-142,5702,6002,5502,60088,0002,600
1997-07-112,5002,5802,5002,55054,0002,550
1997-07-102,3802,5002,3802,50016,0002,500
1997-07-092,4602,5002,4502,45046,0002,450
1997-07-082,4102,4502,4002,45030,0002,450
1997-07-072,4402,4502,4302,45036,0002,450
1997-07-042,5002,5002,4602,50015,0002,500
1997-07-032,4602,4702,4502,46014,0002,460
1997-07-022,5802,5802,5002,54051,0002,540
1997-07-012,5602,5802,5402,58034,0002,580
1997-06-302,6002,6002,5702,57028,0002,570
1997-06-272,6102,6102,5702,60047,0002,600
1997-06-262,6602,6702,5902,60071,0002,600
1997-06-252,6002,6802,5702,680353,0002,680
1997-06-242,5502,6102,5302,610681,0002,610
1997-06-232,4902,5502,4902,550543,0002,550
1997-06-202,4402,5302,4302,520204,0002,520
1997-06-192,4002,4002,3602,36015,0002,360
1997-06-182,4302,4302,3602,41019,0002,410
1997-06-172,4702,4702,4002,44035,0002,440
1997-06-162,4202,5002,4102,470171,0002,470
1997-06-132,4102,4202,3902,400124,0002,400
1997-06-122,3102,4302,3102,380191,0002,380
1997-06-112,2502,3102,2302,29087,0002,290
1997-06-102,2502,2502,2202,25017,0002,250
1997-06-092,2702,2702,2302,23023,0002,230
1997-06-062,2502,2602,2502,26033,0002,260
1997-06-052,3202,3302,2802,28081,0002,280
1997-06-042,2602,3102,2302,31035,0002,310
1997-06-032,3102,3102,2702,27024,0002,270
1997-06-022,2802,3002,2802,30022,0002,300
1997-05-302,3402,3502,3002,30056,0002,300
1997-05-292,2702,3502,2702,330151,0002,330
1997-05-282,2802,2802,2302,25047,0002,250
1997-05-272,2502,2902,2502,28080,0002,280
1997-05-262,2202,2502,2202,25047,0002,250
1997-05-232,2402,2502,2302,25047,0002,250
1997-05-222,2402,2502,2302,25037,0002,250
1997-05-212,2402,2702,2402,24019,0002,240
1997-05-202,2902,3002,2302,30041,0002,300
1997-05-192,2302,2902,2302,29039,0002,290
1997-05-162,2602,3002,2302,30061,0002,300
1997-05-152,2502,2902,2302,290125,0002,290
1997-05-142,2002,2502,2002,250118,0002,250
1997-05-132,1702,2102,1702,20063,0002,200
1997-05-122,1602,2002,1502,20077,0002,200
1997-05-092,1902,2402,1602,240170,0002,240
1997-05-082,1402,1902,1402,190232,0002,190
1997-05-072,0202,1702,0202,150315,0002,150
1997-05-062,0502,0602,0002,030121,0002,030
1997-05-021,9102,0201,9102,010117,0002,010
1997-05-011,9301,9501,9101,93093,0001,930
1997-04-301,9401,9801,9301,94071,0001,940
1997-04-281,9701,9701,9201,93047,0001,930
1997-04-251,9801,9901,9601,970151,0001,970
1997-04-241,9902,0101,9701,990213,0001,990
1997-04-232,0002,0001,9501,990175,0001,990
1997-04-221,9201,9901,9101,970269,0001,970
1997-04-211,9301,9301,9001,900576,0001,900

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