8155 三益半導体工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,660	1,690	1,621	1,660	20,000	1,660
1999-12-29	1,654	1,700	1,650	1,660	47,000	1,660
1999-12-28	1,701	1,718	1,641	1,710	86,800	1,710
1999-12-27	1,735	1,760	1,700	1,724	130,900	1,724
1999-12-24	1,870	1,870	1,791	1,795	78,700	1,795
1999-12-22	1,851	1,867	1,820	1,840	71,700	1,840
1999-12-21	1,876	1,882	1,852	1,875	58,600	1,875
1999-12-20	1,900	1,919	1,872	1,895	40,800	1,895
1999-12-17	1,901	1,920	1,890	1,900	88,600	1,900
1999-12-16	1,955	1,955	1,911	1,920	68,900	1,920
1999-12-15	1,979	2,030	1,952	1,955	106,800	1,955
1999-12-14	2,010	2,030	1,970	1,989	133,000	1,989
1999-12-13	2,080	2,080	2,005	2,005	63,500	2,005
1999-12-10	2,025	2,090	2,020	2,090	116,300	2,090
1999-12-09	2,040	2,070	2,040	2,040	32,800	2,040
1999-12-08	2,040	2,070	2,030	2,070	30,800	2,070
1999-12-07	2,100	2,100	2,020	2,050	48,000	2,050
1999-12-06	2,075	2,095	2,075	2,085	10,700	2,085
1999-12-03	2,080	2,090	2,005	2,030	49,100	2,030
1999-12-02	2,020	2,040	1,985	2,010	46,500	2,010
1999-12-01	2,055	2,055	2,000	2,020	71,700	2,020
1999-11-30	2,115	2,125	2,050	2,055	75,500	2,055
1999-11-29	2,060	2,120	2,050	2,120	48,200	2,120
1999-11-26	2,050	2,100	2,050	2,060	61,400	2,060
1999-11-25	2,115	2,120	2,015	2,050	82,500	2,050
1999-11-24	2,100	2,130	2,090	2,125	44,000	2,125
1999-11-22	2,150	2,160	2,105	2,105	27,300	2,105
1999-11-19	2,155	2,160	2,090	2,110	76,100	2,110
1999-11-18	2,090	2,110	2,075	2,075	67,200	2,075
1999-11-17	2,030	2,075	2,005	2,020	84,300	2,020
1999-11-16	2,040	2,050	2,005	2,005	45,600	2,005
1999-11-15	2,100	2,100	2,000	2,000	90,700	2,000
1999-11-12	2,070	2,220	2,035	2,155	88,200	2,155
1999-11-11	2,175	2,175	2,080	2,095	104,900	2,095
1999-11-10	2,200	2,220	2,180	2,185	112,900	2,185
1999-11-09	2,250	2,260	2,200	2,200	63,900	2,200
1999-11-08	2,260	2,280	2,200	2,215	95,500	2,215
1999-11-05	2,220	2,245	2,180	2,230	174,100	2,230
1999-11-04	2,180	2,210	2,180	2,200	71,500	2,200
1999-11-02	2,150	2,200	2,150	2,180	46,500	2,180
1999-11-01	2,190	2,210	2,160	2,180	38,700	2,180
1999-10-29	2,240	2,245	2,175	2,175	51,000	2,175
1999-10-28	2,210	2,225	2,180	2,200	48,400	2,200
1999-10-27	2,280	2,280	2,215	2,230	72,200	2,230
1999-10-26	2,280	2,285	2,225	2,240	50,600	2,240
1999-10-25	2,250	2,310	2,250	2,280	46,100	2,280
1999-10-22	2,300	2,330	2,270	2,275	74,900	2,275
1999-10-21	2,330	2,340	2,285	2,300	201,200	2,300
1999-10-20	2,130	2,280	2,100	2,270	170,200	2,270
1999-10-19	2,100	2,100	2,030	2,060	34,500	2,060
1999-10-18	2,165	2,165	2,030	2,075	58,400	2,075
1999-10-15	2,260	2,290	2,180	2,200	50,300	2,200
1999-10-14	2,320	2,330	2,280	2,300	46,500	2,300
1999-10-13	2,340	2,345	2,310	2,335	88,700	2,335
1999-10-12	2,425	2,450	2,385	2,385	449,600	2,385
1999-10-08	2,350	2,420	2,330	2,390	658,300	2,390
1999-10-07	2,260	2,335	2,260	2,330	288,200	2,330
1999-10-06	2,215	2,280	2,205	2,260	232,200	2,260
1999-10-05	2,220	2,240	2,200	2,205	132,200	2,205
1999-10-04	2,205	2,225	2,170	2,200	46,300	2,200
1999-10-01	2,170	2,250	2,170	2,205	132,700	2,205
1999-09-30	2,220	2,275	2,200	2,250	53,500	2,250
1999-09-29	2,200	2,280	2,200	2,220	108,800	2,220
1999-09-28	2,225	2,225	2,145	2,200	58,700	2,200
1999-09-27	2,180	2,200	2,105	2,105	26,200	2,105
1999-09-24	2,235	2,235	2,170	2,180	118,600	2,180
1999-09-22	2,260	2,260	2,230	2,250	41,500	2,250
1999-09-21	2,350	2,350	2,280	2,300	101,600	2,300
1999-09-20	2,380	2,390	2,320	2,350	256,100	2,350
1999-09-17	2,300	2,315	2,260	2,300	144,000	2,300
1999-09-16	2,260	2,280	2,230	2,245	86,900	2,245
1999-09-14	2,350	2,350	2,210	2,300	139,400	2,300
1999-09-13	2,375	2,375	2,310	2,355	157,700	2,355
1999-09-10	2,380	2,380	2,315	2,360	339,800	2,360
1999-09-09	2,350	2,360	2,255	2,355	371,500	2,355
1999-09-08	2,350	2,350	2,280	2,335	363,400	2,335
1999-09-07	2,230	2,350	2,200	2,350	930,900	2,350
1999-09-06	2,195	2,235	2,150	2,150	141,000	2,150
1999-09-03	2,150	2,175	2,130	2,130	77,400	2,130
1999-09-02	2,150	2,160	2,120	2,135	29,900	2,135
1999-09-01	2,170	2,170	2,110	2,150	66,500	2,150
1999-08-31	2,125	2,185	2,125	2,170	41,900	2,170
1999-08-30	2,185	2,185	2,130	2,145	34,700	2,145
1999-08-27	2,120	2,185	2,120	2,185	81,100	2,185
1999-08-26	2,115	2,165	2,115	2,120	35,500	2,120
1999-08-25	2,150	2,190	2,140	2,150	116,600	2,150
1999-08-24	2,140	2,170	2,110	2,140	81,200	2,140
1999-08-23	2,180	2,185	2,105	2,110	41,800	2,110
1999-08-20	2,115	2,140	2,100	2,140	31,500	2,140
1999-08-19	2,110	2,165	2,110	2,110	40,700	2,110
1999-08-18	2,170	2,190	2,105	2,185	97,500	2,185
1999-08-17	2,190	2,190	2,105	2,130	65,700	2,130
1999-08-16	2,150	2,190	2,130	2,190	66,600	2,190
1999-08-13	2,165	2,165	2,100	2,115	54,800	2,115
1999-08-12	2,120	2,170	2,070	2,165	107,400	2,165
1999-08-11	2,080	2,080	2,030	2,070	45,500	2,070
1999-08-10	2,100	2,130	2,055	2,080	23,000	2,080
1999-08-09	2,090	2,140	2,090	2,130	43,600	2,130
1999-08-06	2,095	2,130	2,080	2,090	35,800	2,090
1999-08-05	2,130	2,145	2,095	2,140	87,000	2,140
1999-08-04	2,230	2,230	2,110	2,140	137,700	2,140
1999-08-03	2,230	2,270	2,160	2,190	363,000	2,190
1999-08-02	1,988	2,250	1,960	2,220	681,900	2,220
1999-07-30	1,949	1,989	1,949	1,988	79,500	1,988
1999-07-29	1,845	2,005	1,845	1,960	97,700	1,960
1999-07-28	1,852	1,870	1,840	1,849	52,800	1,849
1999-07-27	1,870	1,870	1,851	1,859	46,900	1,859
1999-07-26	1,851	1,880	1,850	1,870	72,800	1,870
1999-07-23	1,899	1,899	1,861	1,870	158,600	1,870
1999-07-22	2,010	2,010	1,940	1,955	74,700	1,955
1999-07-21	1,930	2,040	1,885	2,030	233,700	2,030
1999-07-19	1,885	1,990	1,885	1,930	405,300	1,930
1999-07-16	2,295	2,295	2,220	2,255	170,100	2,255
1999-07-15	2,315	2,315	2,230	2,280	233,200	2,280
1999-07-14	2,230	2,285	2,220	2,275	468,100	2,275
1999-07-13	2,160	2,225	2,160	2,210	206,400	2,210
1999-07-12	2,080	2,135	2,080	2,120	50,100	2,120
1999-07-09	2,080	2,080	2,040	2,080	37,200	2,080
1999-07-08	2,090	2,090	2,035	2,080	75,100	2,080
1999-07-07	2,170	2,170	2,010	2,100	107,000	2,100
1999-07-06	2,200	2,210	2,150	2,155	91,200	2,155
1999-07-05	2,230	2,230	2,165	2,200	144,700	2,200
1999-07-02	2,240	2,245	2,150	2,210	477,000	2,210
1999-07-01	2,115	2,215	2,090	2,210	543,700	2,210
1999-06-30	2,080	2,120	2,080	2,090	112,800	2,090
1999-06-29	2,140	2,140	2,060	2,060	172,300	2,060
1999-06-28	2,090	2,140	2,050	2,140	220,300	2,140
1999-06-25	2,110	2,120	2,040	2,090	550,200	2,090
1999-06-24	1,860	2,090	1,850	2,050	447,900	2,050
1999-06-23	1,860	1,875	1,830	1,860	84,700	1,860
1999-06-22	1,831	1,873	1,830	1,865	77,800	1,865
1999-06-21	1,780	1,811	1,756	1,801	58,000	1,801
1999-06-18	1,795	1,820	1,760	1,771	41,700	1,771
1999-06-17	1,801	1,810	1,796	1,796	54,800	1,796
1999-06-16	1,775	1,839	1,775	1,800	14,800	1,800
1999-06-15	1,850	1,850	1,820	1,835	55,200	1,835
1999-06-14	1,889	1,889	1,830	1,875	54,100	1,875
1999-06-11	1,880	1,890	1,830	1,830	130,200	1,830
1999-06-10	1,780	1,865	1,780	1,830	41,100	1,830
1999-06-09	1,750	1,755	1,700	1,750	41,700	1,750
1999-06-08	1,749	1,775	1,748	1,775	19,000	1,775
1999-06-07	1,787	1,787	1,705	1,750	16,400	1,750
1999-06-04	1,735	1,770	1,730	1,757	24,600	1,757
1999-06-03	1,710	1,735	1,700	1,735	10,800	1,735
1999-06-02	1,720	1,720	1,680	1,700	11,600	1,700
1999-06-01	1,680	1,701	1,650	1,700	13,700	1,700
1999-05-31	1,610	1,650	1,596	1,650	44,900	1,650
1999-05-28	1,680	1,680	1,610	1,630	53,900	1,630
1999-05-27	1,650	1,680	1,611	1,650	32,000	1,650
1999-05-26	1,670	1,680	1,650	1,650	57,600	1,650
1999-05-25	1,680	1,730	1,680	1,700	23,000	1,700
1999-05-24	1,730	1,760	1,730	1,740	26,900	1,740
1999-05-21	1,799	1,799	1,730	1,740	38,400	1,740
1999-05-20	1,800	1,800	1,730	1,743	15,400	1,743
1999-05-19	1,770	1,770	1,730	1,751	8,400	1,751
1999-05-18	1,770	1,770	1,740	1,740	36,100	1,740
1999-05-17	1,785	1,800	1,750	1,750	19,700	1,750
1999-05-14	1,800	1,810	1,780	1,780	30,100	1,780
1999-05-13	1,800	1,810	1,790	1,790	45,900	1,790
1999-05-12	1,870	1,890	1,800	1,801	21,500	1,801
1999-05-11	1,890	1,890	1,840	1,840	15,700	1,840
1999-05-10	1,852	1,890	1,850	1,890	25,200	1,890
1999-05-07	1,940	1,950	1,880	1,882	35,100	1,882
1999-05-06	1,959	1,990	1,901	1,910	45,000	1,910
1999-04-30	2,000	2,030	1,965	1,990	24,500	1,990
1999-04-28	2,015	2,050	2,000	2,000	137,700	2,000
1999-04-27	1,960	2,025	1,950	2,000	147,200	2,000
1999-04-26	1,920	1,950	1,861	1,900	69,400	1,900
1999-04-23	1,889	1,900	1,850	1,860	26,800	1,860
1999-04-22	1,811	1,850	1,770	1,830	45,200	1,830
1999-04-21	1,822	1,822	1,710	1,721	41,700	1,721
1999-04-20	1,755	1,799	1,730	1,762	33,900	1,762
1999-04-19	1,910	1,910	1,810	1,810	43,800	1,810
1999-04-16	1,890	1,921	1,890	1,891	11,400	1,891
1999-04-15	1,881	1,909	1,881	1,890	20,900	1,890
1999-04-14	1,939	1,939	1,900	1,910	24,300	1,910
1999-04-13	1,908	1,949	1,908	1,939	14,700	1,939
1999-04-12	1,959	1,959	1,905	1,907	41,900	1,907
1999-04-09	1,990	1,990	1,930	1,931	70,600	1,931
1999-04-08	1,985	2,000	1,955	1,973	21,100	1,973
1999-04-07	2,100	2,100	1,950	2,020	67,600	2,020
1999-04-06	2,070	2,100	1,980	2,060	110,500	2,060
1999-04-05	2,010	2,035	1,979	2,025	114,500	2,025
1999-04-02	1,930	2,000	1,930	1,990	107,000	1,990
1999-04-01	1,902	1,948	1,861	1,930	82,800	1,930
1999-03-31	1,960	1,960	1,870	1,872	50,800	1,872
1999-03-30	2,030	2,030	1,930	1,930	25,700	1,930
1999-03-29	2,030	2,030	1,950	2,000	34,200	2,000
1999-03-26	1,950	2,050	1,880	2,040	151,200	2,040
1999-03-25	1,919	1,949	1,915	1,930	81,600	1,930
1999-03-24	1,870	1,955	1,870	1,949	213,700	1,949
1999-03-23	1,840	1,900	1,820	1,870	179,900	1,870
1999-03-19	1,835	1,850	1,810	1,840	193,900	1,840
1999-03-18	1,700	1,810	1,699	1,799	203,800	1,799
1999-03-17	1,700	1,715	1,680	1,680	44,800	1,680
1999-03-16	1,740	1,740	1,680	1,680	59,000	1,680
1999-03-15	1,700	1,750	1,700	1,750	20,900	1,750
1999-03-12	1,765	1,765	1,691	1,700	43,700	1,700
1999-03-11	1,750	1,750	1,675	1,675	43,200	1,675
1999-03-10	1,672	1,750	1,655	1,700	59,600	1,700
1999-03-09	1,680	1,690	1,670	1,676	22,100	1,676
1999-03-08	1,690	1,690	1,670	1,675	26,100	1,675
1999-03-05	1,682	1,700	1,675	1,690	31,900	1,690
1999-03-04	1,700	1,704	1,670	1,676	17,300	1,676
1999-03-03	1,690	1,708	1,670	1,708	29,400	1,708
1999-03-02	1,766	1,770	1,710	1,710	42,700	1,710
1999-03-01	1,750	1,780	1,750	1,770	59,100	1,770
1999-02-26	1,750	1,774	1,745	1,750	90,400	1,750
1999-02-25	1,750	1,750	1,730	1,749	60,800	1,749
1999-02-24	1,779	1,779	1,730	1,740	157,500	1,740
1999-02-23	1,720	1,780	1,690	1,751	215,400	1,751
1999-02-22	1,700	1,710	1,670	1,690	106,600	1,690
1999-02-19	1,700	1,736	1,680	1,695	78,700	1,695
1999-02-18	1,690	1,700	1,660	1,680	33,800	1,680
1999-02-17	1,726	1,750	1,660	1,660	157,600	1,660
1999-02-16	1,650	1,720	1,650	1,710	246,100	1,710
1999-02-15	1,577	1,645	1,577	1,640	104,900	1,640
1999-02-12	1,630	1,630	1,570	1,572	89,500	1,572
1999-02-10	1,629	1,700	1,570	1,610	323,200	1,610
1999-02-09	1,466	1,650	1,466	1,640	276,100	1,640
1999-02-08	1,470	1,475	1,460	1,463	41,200	1,463
1999-02-05	1,440	1,460	1,425	1,460	69,400	1,460
1999-02-04	1,450	1,455	1,420	1,440	34,300	1,440
1999-02-03	1,370	1,440	1,370	1,440	34,400	1,440
1999-02-02	1,380	1,420	1,370	1,390	29,800	1,390
1999-02-01	1,410	1,410	1,380	1,390	35,600	1,390
1999-01-29	1,430	1,450	1,410	1,420	38,700	1,420
1999-01-28	1,420	1,470	1,415	1,430	65,800	1,430
1999-01-27	1,420	1,440	1,390	1,415	52,100	1,415
1999-01-26	1,330	1,400	1,330	1,380	28,100	1,380
1999-01-25	1,325	1,325	1,306	1,315	45,200	1,315
1999-01-22	1,335	1,345	1,301	1,325	70,900	1,325
1999-01-21	1,370	1,390	1,295	1,355	80,600	1,355
1999-01-20	1,300	1,310	1,289	1,310	57,300	1,310
1999-01-19	1,330	1,340	1,280	1,281	83,000	1,281
1999-01-18	1,363	1,370	1,330	1,340	36,600	1,340
1999-01-14	1,350	1,380	1,350	1,365	32,400	1,365
1999-01-13	1,368	1,388	1,360	1,380	19,000	1,380
1999-01-12	1,369	1,410	1,369	1,380	30,800	1,380
1999-01-11	1,450	1,450	1,400	1,429	80,800	1,429
1999-01-08	1,315	1,450	1,315	1,429	133,400	1,429
1999-01-07	1,200	1,275	1,200	1,250	89,800	1,250
1999-01-06	1,090	1,140	1,090	1,140	21,100	1,140
1999-01-05	1,150	1,150	1,090	1,090	11,400	1,090
1999-01-04	1,175	1,175	1,150	1,150	9,500	1,150

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