8155 三益半導体工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,180	1,180	1,170	1,171	59,300	1,171
1998-12-29	1,228	1,228	1,179	1,182	28,500	1,182
1998-12-28	1,275	1,275	1,228	1,228	11,900	1,228
1998-12-25	1,285	1,285	1,275	1,275	12,900	1,275
1998-12-24	1,310	1,310	1,265	1,265	31,900	1,265
1998-12-22	1,380	1,380	1,305	1,330	9,900	1,330
1998-12-21	1,350	1,400	1,350	1,390	2,100	1,390
1998-12-18	1,380	1,380	1,350	1,350	300	1,350
1998-12-17	1,300	1,300	1,280	1,300	5,800	1,300
1998-12-16	1,301	1,321	1,301	1,315	3,500	1,315
1998-12-15	1,300	1,320	1,300	1,320	22,200	1,320
1998-12-14	1,351	1,351	1,320	1,320	11,700	1,320
1998-12-11	1,360	1,385	1,360	1,370	9,300	1,370
1998-12-10	1,400	1,410	1,380	1,380	9,700	1,380
1998-12-09	1,390	1,400	1,370	1,400	7,700	1,400
1998-12-08	1,379	1,412	1,360	1,393	10,400	1,393
1998-12-07	1,460	1,460	1,430	1,440	9,000	1,440
1998-12-04	1,390	1,470	1,370	1,450	49,100	1,450
1998-12-03	1,340	1,371	1,340	1,370	11,600	1,370
1998-12-02	1,370	1,370	1,310	1,320	9,600	1,320
1998-12-01	1,349	1,350	1,330	1,330	7,500	1,330
1998-11-30	1,360	1,380	1,350	1,350	18,700	1,350
1998-11-27	1,450	1,450	1,420	1,440	14,200	1,440
1998-11-26	1,490	1,490	1,470	1,475	6,400	1,475
1998-11-25	1,480	1,500	1,440	1,490	48,900	1,490
1998-11-24	1,331	1,435	1,331	1,420	34,600	1,420
1998-11-20	1,303	1,350	1,303	1,330	13,300	1,330
1998-11-19	1,300	1,350	1,290	1,303	24,700	1,303
1998-11-18	1,350	1,350	1,280	1,300	10,500	1,300
1998-11-17	1,300	1,350	1,300	1,300	12,400	1,300
1998-11-16	1,300	1,300	1,250	1,280	3,000	1,280
1998-11-13	1,290	1,290	1,260	1,260	9,600	1,260
1998-11-12	1,255	1,290	1,255	1,290	4,800	1,290
1998-11-11	1,270	1,270	1,257	1,257	12,400	1,257
1998-11-10	1,310	1,311	1,255	1,280	8,700	1,280
1998-11-09	1,310	1,350	1,310	1,310	9,300	1,310
1998-11-06	1,420	1,420	1,350	1,350	36,000	1,350
1998-11-05	1,440	1,440	1,360	1,400	35,900	1,400
1998-11-04	1,450	1,470	1,445	1,452	30,400	1,452
1998-11-02	1,440	1,490	1,420	1,450	73,600	1,450
1998-10-30	1,300	1,350	1,300	1,300	21,000	1,300
1998-10-29	1,200	1,230	1,200	1,210	22,400	1,210
1998-10-28	1,200	1,200	1,174	1,180	8,300	1,180
1998-10-27	1,149	1,175	1,149	1,174	5,200	1,174
1998-10-26	1,200	1,200	1,140	1,149	7,800	1,149
1998-10-23	1,180	1,200	1,170	1,200	387,900	1,200
1998-10-22	1,200	1,200	1,100	1,170	19,600	1,170
1998-10-21	1,006	1,056	1,000	1,056	11,200	1,056
1998-10-20	965	965	950	956	9,700	956
1998-10-19	885	964	885	950	8,100	950
1998-10-16	890	890	879	880	3,800	880
1998-10-15	860	875	850	870	38,900	870
1998-10-14	880	880	860	865	19,700	865
1998-10-13	900	910	850	850	6,400	850
1998-10-12	951	952	925	925	6,300	925
1998-10-09	975	990	951	951	3,800	951
1998-10-08	1,000	1,000	990	990	12,600	990
1998-10-07	990	1,000	988	990	17,900	990
1998-10-06	995	1,000	985	986	28,100	986
1998-10-05	951	1,000	951	985	5,500	985
1998-10-02	1,180	1,180	1,100	1,121	4,400	1,121
1998-10-01	1,230	1,230	1,180	1,200	2,100	1,200
1998-09-30	1,250	1,250	1,250	1,250	3,700	1,250
1998-09-29	1,231	1,250	1,230	1,250	2,200	1,250
1998-09-28	1,230	1,230	1,230	1,230	700	1,230
1998-09-25	1,260	1,265	1,230	1,230	7,800	1,230
1998-09-24	1,260	1,320	1,260	1,300	1,400	1,300
1998-09-22	1,265	1,265	1,250	1,250	15,400	1,250
1998-09-21	1,300	1,300	1,280	1,280	3,200	1,280
1998-09-18	1,320	1,320	1,319	1,320	1,500	1,320
1998-09-17	1,340	1,340	1,320	1,320	800	1,320
1998-09-16	1,280	1,340	1,280	1,299	8,400	1,299
1998-09-14	1,260	1,260	1,260	1,260	400	1,260
1998-09-11	1,310	1,310	1,250	1,254	14,000	1,254
1998-09-10	1,330	1,330	1,280	1,280	9,400	1,280
1998-09-09	1,340	1,340	1,320	1,320	7,200	1,320
1998-09-08	1,340	1,340	1,330	1,337	17,300	1,337
1998-09-07	1,350	1,350	1,320	1,340	11,000	1,340
1998-09-04	1,470	1,470	1,350	1,350	15,300	1,350
1998-09-03	1,500	1,500	1,470	1,470	4,000	1,470
1998-09-02	1,500	1,510	1,500	1,500	2,900	1,500
1998-09-01	1,410	1,420	1,400	1,420	2,500	1,420
1998-08-31	1,450	1,450	1,410	1,450	8,100	1,450
1998-08-28	1,350	1,490	1,350	1,490	3,500	1,490
1998-08-27	1,500	1,520	1,500	1,520	4,100	1,520
1998-08-26	1,550	1,550	1,540	1,540	5,700	1,540
1998-08-25	1,530	1,530	1,530	1,530	9,500	1,530
1998-08-24	1,570	1,570	1,530	1,530	1,200	1,530
1998-08-21	1,600	1,600	1,570	1,575	9,200	1,575
1998-08-20	1,576	1,600	1,575	1,600	3,600	1,600
1998-08-19	1,560	1,570	1,560	1,565	11,500	1,565
1998-08-18	1,600	1,600	1,580	1,580	2,500	1,580
1998-08-17	1,570	1,570	1,540	1,540	9,800	1,540
1998-08-14	1,580	1,580	1,550	1,560	7,300	1,560
1998-08-13	1,590	1,601	1,590	1,600	4,500	1,600
1998-08-12	1,604	1,630	1,595	1,600	28,700	1,600
1998-08-11	1,620	1,620	1,620	1,620	8,300	1,620
1998-08-10	1,600	1,650	1,600	1,620	3,100	1,620
1998-08-07	1,670	1,690	1,670	1,680	3,100	1,680
1998-08-06	1,690	1,700	1,670	1,670	2,800	1,670
1998-08-05	1,710	1,710	1,690	1,701	42,100	1,701
1998-08-04	1,712	1,750	1,712	1,730	7,400	1,730
1998-08-03	1,767	1,767	1,715	1,750	23,100	1,750
1998-07-31	1,760	1,800	1,751	1,799	47,400	1,799
1998-07-30	1,627	1,710	1,626	1,700	64,800	1,700
1998-07-29	1,595	1,626	1,595	1,626	45,100	1,626
1998-07-28	1,580	1,598	1,580	1,585	36,800	1,585
1998-07-27	1,580	1,600	1,565	1,580	41,900	1,580
1998-07-24	1,599	1,599	1,550	1,580	9,300	1,580
1998-07-23	1,561	1,600	1,561	1,584	11,000	1,584
1998-07-22	1,561	1,561	1,531	1,561	14,500	1,561
1998-07-21	1,530	1,550	1,530	1,531	22,300	1,531
1998-07-17	1,570	1,600	1,570	1,580	17,300	1,580
1998-07-16	1,570	1,570	1,538	1,570	12,600	1,570
1998-07-15	1,530	1,570	1,530	1,550	29,400	1,550
1998-07-14	1,468	1,500	1,468	1,480	30,400	1,480
1998-07-13	1,450	1,465	1,440	1,460	13,100	1,460
1998-07-10	1,538	1,538	1,490	1,500	36,600	1,500
1998-07-09	1,598	1,598	1,520	1,530	21,400	1,530
1998-07-08	1,610	1,630	1,590	1,590	13,700	1,590
1998-07-07	1,538	1,600	1,530	1,600	14,800	1,600
1998-07-06	1,530	1,540	1,524	1,530	9,800	1,530
1998-07-03	1,500	1,510	1,495	1,509	18,200	1,509
1998-07-02	1,465	1,560	1,465	1,510	61,900	1,510
1998-07-01	1,410	1,475	1,410	1,465	93,000	1,465
1998-06-30	1,387	1,410	1,370	1,400	95,800	1,400
1998-06-29	1,380	1,395	1,379	1,385	32,500	1,385
1998-06-26	1,400	1,400	1,379	1,380	34,000	1,380
1998-06-25	1,490	1,490	1,381	1,400	53,600	1,400
1998-06-24	1,485	1,500	1,470	1,500	10,200	1,500
1998-06-23	1,560	1,560	1,500	1,510	25,100	1,510
1998-06-22	1,580	1,580	1,550	1,560	17,600	1,560
1998-06-19	1,590	1,590	1,550	1,580	21,100	1,580
1998-06-18	1,590	1,600	1,550	1,590	29,700	1,590
1998-06-17	1,600	1,600	1,580	1,600	2,600	1,600
1998-06-16	1,630	1,630	1,600	1,600	1,300	1,600
1998-06-15	1,650	1,650	1,640	1,640	1,300	1,640
1998-06-12	1,580	1,630	1,580	1,620	13,400	1,620
1998-06-11	1,550	1,580	1,530	1,580	70,800	1,580
1998-06-10	1,500	1,560	1,500	1,550	29,000	1,550
1998-06-09	1,500	1,550	1,500	1,500	27,100	1,500
1998-06-08	1,500	1,560	1,500	1,550	39,300	1,550
1998-06-05	1,580	1,630	1,550	1,550	17,400	1,550
1998-06-04	1,600	1,650	1,600	1,640	26,400	1,640
1998-06-03	1,661	1,675	1,650	1,650	29,100	1,650
1998-06-02	1,650	1,670	1,649	1,660	58,400	1,660
1998-06-01	1,730	1,730	1,660	1,660	6,600	1,660
1998-05-29	1,680	1,700	1,670	1,700	8,200	1,700
1998-05-28	1,741	1,741	1,670	1,670	31,300	1,670
1998-05-27	1,800	1,800	1,740	1,740	7,400	1,740
1998-05-26	1,800	1,800	1,780	1,800	5,800	1,800
1998-05-25	1,800	1,810	1,790	1,800	9,800	1,800
1998-05-22	1,770	1,780	1,760	1,760	24,000	1,760
1998-05-21	1,800	1,810	1,770	1,770	27,000	1,770
1998-05-20	1,820	1,850	1,820	1,820	4,400	1,820
1998-05-19	1,880	1,880	1,850	1,850	5,700	1,850
1998-05-18	1,890	1,890	1,880	1,885	20,800	1,885
1998-05-15	1,880	1,900	1,870	1,890	16,700	1,890
1998-05-14	1,900	1,900	1,880	1,880	2,800	1,880
1998-05-13	1,930	1,930	1,880	1,900	3,100	1,900
1998-05-12	1,940	1,940	1,920	1,930	4,300	1,930
1998-05-11	1,900	1,960	1,890	1,960	16,300	1,960
1998-05-08	1,860	1,890	1,860	1,890	9,400	1,890
1998-05-07	1,860	1,890	1,860	1,880	9,100	1,880
1998-05-06	1,920	1,920	1,900	1,905	35,800	1,905
1998-05-01	1,940	1,950	1,915	1,950	25,500	1,950
1998-04-30	2,000	2,000	1,950	1,950	18,200	1,950
1998-04-28	2,000	2,040	2,000	2,000	6,900	2,000
1998-04-27	2,050	2,090	2,040	2,080	5,000	2,080
1998-04-24	2,005	2,050	2,000	2,040	6,600	2,040
1998-04-23	2,050	2,060	2,000	2,000	31,100	2,000
1998-04-22	2,030	2,050	2,000	2,030	24,700	2,030
1998-04-21	1,950	2,030	1,950	2,030	9,400	2,030
1998-04-20	1,950	1,970	1,940	1,950	6,300	1,950
1998-04-17	2,000	2,000	1,920	1,920	17,000	1,920
1998-04-16	2,010	2,010	1,980	2,000	36,500	2,000
1998-04-15	2,010	2,050	1,990	2,000	34,200	2,000
1998-04-14	1,920	2,070	1,900	2,000	58,600	2,000
1998-04-13	1,910	1,920	1,899	1,920	17,100	1,920
1998-04-10	1,880	1,910	1,870	1,880	51,700	1,880
1998-04-09	1,840	1,880	1,840	1,840	73,200	1,840
1998-04-08	1,830	1,860	1,810	1,810	63,700	1,810
1998-04-07	1,890	1,890	1,880	1,890	2,600	1,890
1998-04-06	1,860	1,880	1,850	1,870	10,900	1,870
1998-04-03	1,920	1,920	1,860	1,860	18,100	1,860
1998-04-02	1,900	1,900	1,880	1,890	10,700	1,890
1998-04-01	1,900	1,910	1,860	1,900	14,100	1,900
1998-03-31	1,930	1,930	1,850	1,860	38,000	1,860
1998-03-30	1,980	2,000	1,900	1,960	22,200	1,960
1998-03-27	1,980	1,980	1,970	1,980	1,600	1,980
1998-03-26	1,880	1,980	1,880	1,980	9,500	1,980
1998-03-25	1,930	1,930	1,850	1,880	4,000	1,880
1998-03-24	1,940	1,940	1,940	1,940	200	1,940
1998-03-23	1,930	2,000	1,930	2,000	15,800	2,000
1998-03-20	2,060	2,060	2,000	2,000	2,700	2,000
1998-03-19	1,980	2,100	1,980	2,100	48,000	2,100
1998-03-18	2,000	2,000	2,000	2,000	200	2,000
1998-03-17	1,950	2,000	1,880	2,000	12,200	2,000
1998-03-16	1,940	1,950	1,940	1,950	8,300	1,950
1998-03-13	2,000	2,000	1,980	1,980	6,400	1,980
1998-03-12	1,980	2,010	1,970	2,000	10,500	2,000
1998-03-11	1,960	1,980	1,940	1,970	9,100	1,970
1998-03-10	2,000	2,000	1,980	1,980	2,600	1,980
1998-03-09	2,000	2,000	2,000	2,000	1,900	2,000
1998-03-06	2,100	2,100	2,050	2,100	3,400	2,100
1998-03-05	2,100	2,100	2,070	2,100	4,600	2,100
1998-03-04	2,180	2,180	2,090	2,100	12,800	2,100
1998-03-03	2,100	2,120	2,080	2,120	6,200	2,120
1998-03-02	2,180	2,180	2,110	2,110	11,100	2,110
1998-02-27	2,030	2,100	2,030	2,100	27,200	2,100
1998-02-26	2,050	2,050	2,020	2,020	8,800	2,020
1998-02-25	2,090	2,090	2,010	2,010	8,700	2,010
1998-02-24	2,110	2,120	2,090	2,100	22,300	2,100
1998-02-23	2,100	2,110	2,090	2,110	3,200	2,110
1998-02-20	2,070	2,100	2,060	2,080	3,100	2,080
1998-02-19	2,100	2,100	2,080	2,100	28,800	2,100
1998-02-18	2,150	2,150	2,080	2,080	13,200	2,080
1998-02-17	2,150	2,200	2,140	2,200	2,700	2,200
1998-02-16	2,200	2,200	2,140	2,200	8,400	2,200
1998-02-13	2,210	2,220	2,150	2,200	6,300	2,200
1998-02-12	2,160	2,200	2,140	2,200	18,800	2,200
1998-02-10	2,240	2,240	2,130	2,160	7,200	2,160
1998-02-09	2,250	2,290	2,250	2,250	47,600	2,250
1998-02-06	2,220	2,280	2,220	2,250	92,000	2,250
1998-02-05	2,100	2,250	2,100	2,210	36,200	2,210
1998-02-04	2,140	2,140	2,100	2,120	42,000	2,120
1998-02-03	2,050	2,060	2,020	2,060	12,400	2,060
1998-02-02	1,960	2,000	1,960	1,980	9,700	1,980
1998-01-30	1,970	1,970	1,900	1,950	58,100	1,950
1998-01-29	1,930	1,990	1,930	1,930	31,600	1,930
1998-01-28	1,900	1,940	1,900	1,930	9,200	1,930
1998-01-27	1,900	1,940	1,860	1,900	15,800	1,900
1998-01-26	1,920	1,920	1,900	1,900	19,800	1,900
1998-01-23	1,700	1,710	1,700	1,710	13,200	1,710
1998-01-22	1,780	1,780	1,710	1,710	16,800	1,710
1998-01-21	1,800	1,800	1,740	1,750	19,700	1,750
1998-01-20	1,870	1,870	1,760	1,760	37,400	1,760
1998-01-19	1,860	1,900	1,840	1,900	27,200	1,900
1998-01-16	1,820	1,890	1,800	1,860	12,500	1,860
1998-01-14	1,750	1,820	1,710	1,820	10,300	1,820
1998-01-13	1,730	1,750	1,710	1,750	7,200	1,750
1998-01-12	1,800	1,800	1,750	1,750	4,600	1,750
1998-01-09	1,790	1,790	1,730	1,790	4,100	1,790
1998-01-08	1,680	1,850	1,680	1,800	10,400	1,800
1998-01-07	1,680	1,680	1,650	1,680	4,500	1,680
1998-01-06	1,790	1,790	1,680	1,680	10,400	1,680
1998-01-05	1,790	1,820	1,790	1,790	1,200	1,790

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