8155 三益半導体工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,541	1,548	1,532	1,537	20,100	1,537
2004-12-29	1,553	1,553	1,536	1,546	28,600	1,546
2004-12-28	1,546	1,556	1,542	1,548	39,900	1,548
2004-12-27	1,540	1,568	1,532	1,568	58,600	1,568
2004-12-24	1,551	1,571	1,535	1,549	140,800	1,549
2004-12-22	1,530	1,543	1,519	1,543	123,100	1,543
2004-12-21	1,485	1,509	1,475	1,506	104,500	1,506
2004-12-20	1,479	1,489	1,473	1,489	64,700	1,489
2004-12-17	1,434	1,460	1,434	1,459	71,600	1,459
2004-12-16	1,465	1,472	1,451	1,454	69,200	1,454
2004-12-15	1,465	1,473	1,458	1,473	67,900	1,473
2004-12-14	1,450	1,465	1,430	1,465	79,700	1,465
2004-12-13	1,440	1,447	1,420	1,430	51,400	1,430
2004-12-10	1,436	1,455	1,430	1,437	63,300	1,437
2004-12-09	1,475	1,477	1,445	1,456	52,700	1,456
2004-12-08	1,440	1,482	1,440	1,473	100,600	1,473
2004-12-07	1,453	1,460	1,442	1,449	66,600	1,449
2004-12-06	1,430	1,459	1,425	1,456	100,900	1,456
2004-12-03	1,402	1,423	1,402	1,423	88,100	1,423
2004-12-02	1,395	1,405	1,383	1,403	96,900	1,403
2004-12-01	1,362	1,390	1,362	1,379	74,800	1,379
2004-11-30	1,380	1,389	1,361	1,379	63,100	1,379
2004-11-29	1,368	1,402	1,365	1,396	85,900	1,396
2004-11-26	1,353	1,370	1,350	1,355	55,500	1,355
2004-11-25	1,331	1,345	1,331	1,340	38,500	1,340
2004-11-24	1,325	1,342	1,324	1,330	32,000	1,330
2004-11-22	1,335	1,340	1,321	1,325	65,200	1,325
2004-11-19	1,360	1,360	1,333	1,360	40,100	1,360
2004-11-18	1,350	1,370	1,335	1,340	44,400	1,340
2004-11-17	1,359	1,374	1,357	1,357	25,400	1,357
2004-11-16	1,383	1,383	1,368	1,370	19,000	1,370
2004-11-15	1,348	1,381	1,348	1,371	38,600	1,371
2004-11-12	1,340	1,377	1,340	1,368	27,700	1,368
2004-11-11	1,366	1,378	1,343	1,344	35,100	1,344
2004-11-10	1,366	1,385	1,362	1,365	38,800	1,365
2004-11-09	1,342	1,420	1,341	1,386	164,700	1,386
2004-11-08	1,335	1,340	1,317	1,322	92,600	1,322
2004-11-05	1,330	1,340	1,322	1,331	102,500	1,331
2004-11-04	1,354	1,354	1,334	1,335	82,700	1,335
2004-11-02	1,339	1,345	1,326	1,334	37,900	1,334
2004-11-01	1,342	1,342	1,325	1,335	50,700	1,335
2004-10-29	1,370	1,370	1,341	1,348	30,200	1,348
2004-10-28	1,362	1,379	1,352	1,376	33,700	1,376
2004-10-27	1,363	1,366	1,341	1,342	32,600	1,342
2004-10-26	1,373	1,383	1,356	1,359	59,300	1,359
2004-10-25	1,381	1,381	1,365	1,372	30,600	1,372
2004-10-22	1,381	1,408	1,381	1,394	26,800	1,394
2004-10-21	1,370	1,399	1,370	1,394	40,200	1,394
2004-10-20	1,402	1,410	1,356	1,366	47,100	1,366
2004-10-19	1,400	1,419	1,398	1,408	21,800	1,408
2004-10-18	1,400	1,400	1,390	1,393	35,100	1,393
2004-10-15	1,400	1,405	1,390	1,396	38,900	1,396
2004-10-14	1,426	1,430	1,415	1,415	34,000	1,415
2004-10-13	1,430	1,443	1,430	1,432	47,800	1,432
2004-10-12	1,430	1,447	1,420	1,435	107,500	1,435
2004-10-08	1,420	1,432	1,420	1,427	31,500	1,427
2004-10-07	1,445	1,446	1,431	1,436	46,200	1,436
2004-10-06	1,439	1,439	1,420	1,439	74,100	1,439
2004-10-05	1,445	1,445	1,421	1,439	73,400	1,439
2004-10-04	1,421	1,443	1,418	1,443	70,900	1,443
2004-10-01	1,400	1,419	1,400	1,411	82,200	1,411
2004-09-30	1,428	1,428	1,413	1,418	42,700	1,418
2004-09-29	1,430	1,434	1,411	1,420	68,800	1,420
2004-09-28	1,418	1,439	1,418	1,420	17,300	1,420
2004-09-27	1,448	1,448	1,413	1,428	30,800	1,428
2004-09-24	1,435	1,436	1,421	1,428	44,400	1,428
2004-09-22	1,469	1,469	1,433	1,465	63,800	1,465
2004-09-21	1,481	1,485	1,466	1,470	30,900	1,470
2004-09-17	1,480	1,481	1,465	1,481	61,400	1,481
2004-09-16	1,465	1,470	1,450	1,460	23,000	1,460
2004-09-15	1,491	1,491	1,470	1,472	50,500	1,472
2004-09-14	1,448	1,482	1,443	1,482	86,600	1,482
2004-09-13	1,420	1,440	1,420	1,433	64,000	1,433
2004-09-10	1,412	1,425	1,411	1,418	82,500	1,418
2004-09-09	1,442	1,449	1,429	1,429	16,800	1,429
2004-09-08	1,443	1,451	1,434	1,444	42,100	1,444
2004-09-07	1,433	1,434	1,422	1,427	44,200	1,427
2004-09-06	1,420	1,440	1,420	1,438	35,600	1,438
2004-09-03	1,436	1,455	1,415	1,415	64,000	1,415
2004-09-02	1,440	1,440	1,430	1,434	44,900	1,434
2004-09-01	1,436	1,445	1,426	1,435	63,100	1,435
2004-08-31	1,468	1,468	1,430	1,439	65,700	1,439
2004-08-30	1,484	1,484	1,462	1,470	31,600	1,470
2004-08-27	1,492	1,492	1,478	1,486	37,400	1,486
2004-08-26	1,470	1,476	1,464	1,472	45,100	1,472
2004-08-25	1,446	1,460	1,446	1,455	66,400	1,455
2004-08-24	1,447	1,451	1,445	1,446	24,000	1,446
2004-08-23	1,444	1,470	1,440	1,447	53,500	1,447
2004-08-20	1,440	1,446	1,431	1,437	39,300	1,437
2004-08-19	1,445	1,450	1,440	1,446	25,700	1,446
2004-08-18	1,423	1,437	1,420	1,437	43,300	1,437
2004-08-17	1,422	1,435	1,413	1,420	75,000	1,420
2004-08-16	1,461	1,465	1,380	1,413	125,600	1,413
2004-08-13	1,490	1,490	1,460	1,464	20,700	1,464
2004-08-12	1,479	1,499	1,463	1,498	33,300	1,498
2004-08-11	1,481	1,482	1,447	1,470	71,900	1,470
2004-08-10	1,483	1,488	1,471	1,480	27,800	1,480
2004-08-09	1,480	1,490	1,472	1,490	16,400	1,490
2004-08-06	1,482	1,508	1,482	1,497	15,300	1,497
2004-08-05	1,513	1,515	1,491	1,506	24,200	1,506
2004-08-04	1,507	1,519	1,490	1,513	46,500	1,513
2004-08-03	1,519	1,520	1,500	1,510	35,700	1,510
2004-08-02	1,526	1,531	1,500	1,521	23,400	1,521
2004-07-30	1,525	1,532	1,519	1,532	26,200	1,532
2004-07-29	1,524	1,525	1,485	1,519	55,200	1,519
2004-07-28	1,510	1,522	1,506	1,522	74,400	1,522
2004-07-27	1,539	1,540	1,505	1,520	48,300	1,520
2004-07-26	1,536	1,549	1,534	1,542	51,200	1,542
2004-07-23	1,550	1,563	1,547	1,550	45,700	1,550
2004-07-22	1,554	1,559	1,531	1,543	56,000	1,543
2004-07-21	1,534	1,580	1,533	1,570	65,800	1,570
2004-07-20	1,547	1,560	1,512	1,526	71,700	1,526
2004-07-16	1,550	1,563	1,531	1,563	71,400	1,563
2004-07-15	1,535	1,540	1,500	1,530	86,100	1,530
2004-07-14	1,579	1,579	1,541	1,544	61,900	1,544
2004-07-13	1,584	1,584	1,551	1,556	85,400	1,556
2004-07-12	1,590	1,599	1,580	1,584	47,500	1,584
2004-07-09	1,558	1,580	1,557	1,577	42,000	1,577
2004-07-08	1,570	1,576	1,555	1,557	34,600	1,557
2004-07-07	1,555	1,566	1,550	1,562	131,200	1,562
2004-07-06	1,606	1,608	1,590	1,591	110,200	1,591
2004-07-05	1,632	1,635	1,613	1,616	77,200	1,616
2004-07-02	1,635	1,656	1,635	1,637	27,700	1,637
2004-07-01	1,665	1,680	1,655	1,662	70,200	1,662
2004-06-30	1,629	1,660	1,620	1,660	72,200	1,660
2004-06-29	1,632	1,635	1,621	1,628	34,300	1,628
2004-06-28	1,640	1,643	1,621	1,632	81,200	1,632
2004-06-25	1,641	1,641	1,622	1,626	74,200	1,626
2004-06-24	1,620	1,637	1,618	1,635	61,100	1,635
2004-06-23	1,625	1,625	1,608	1,611	33,200	1,611
2004-06-22	1,630	1,632	1,608	1,624	62,700	1,624
2004-06-21	1,611	1,645	1,611	1,623	65,500	1,623
2004-06-18	1,638	1,641	1,604	1,605	97,200	1,605
2004-06-17	1,621	1,638	1,615	1,638	69,300	1,638
2004-06-16	1,630	1,660	1,630	1,648	84,200	1,648
2004-06-15	1,630	1,640	1,606	1,615	68,500	1,615
2004-06-14	1,683	1,683	1,640	1,649	60,300	1,649
2004-06-11	1,669	1,696	1,669	1,685	82,300	1,685
2004-06-10	1,653	1,685	1,650	1,676	88,600	1,676
2004-06-09	1,665	1,665	1,645	1,656	67,900	1,656
2004-06-08	1,650	1,669	1,639	1,644	69,300	1,644
2004-06-07	1,578	1,630	1,578	1,620	53,100	1,620
2004-06-04	1,572	1,589	1,569	1,575	46,500	1,575
2004-06-03	1,611	1,611	1,578	1,585	31,200	1,585
2004-06-02	1,612	1,620	1,600	1,613	37,300	1,613
2004-06-01	1,610	1,631	1,610	1,619	33,900	1,619
2004-05-31	1,619	1,640	1,611	1,625	37,700	1,625
2004-05-28	1,622	1,648	1,622	1,648	61,200	1,648
2004-05-27	1,641	1,641	1,615	1,622	60,900	1,622
2004-05-26	1,665	1,667	1,633	1,641	64,900	1,641
2004-05-25	1,675	1,675	1,651	1,666	77,400	1,666
2004-05-24	1,670	1,697	1,652	1,679	103,000	1,679
2004-05-21	1,617	1,680	1,617	1,670	75,400	1,670
2004-05-20	1,618	1,623	1,601	1,616	82,200	1,616
2004-05-19	1,606	1,633	1,585	1,617	89,500	1,617
2004-05-18	1,535	1,640	1,535	1,606	90,200	1,606
2004-05-17	1,595	1,599	1,551	1,565	71,100	1,565
2004-05-14	1,600	1,611	1,578	1,584	58,800	1,584
2004-05-13	1,640	1,640	1,604	1,608	46,400	1,608
2004-05-12	1,641	1,643	1,621	1,630	58,900	1,630
2004-05-11	1,620	1,640	1,605	1,621	72,600	1,621
2004-05-10	1,645	1,659	1,621	1,643	176,400	1,643
2004-05-07	1,650	1,680	1,645	1,660	249,600	1,660
2004-05-06	1,755	1,756	1,697	1,697	159,600	1,697
2004-04-30	1,785	1,790	1,762	1,765	180,800	1,765
2004-04-28	1,774	1,794	1,774	1,794	187,100	1,794
2004-04-27	1,793	1,793	1,760	1,774	102,500	1,774
2004-04-26	1,795	1,795	1,770	1,793	105,400	1,793
2004-04-23	1,801	1,801	1,780	1,785	147,800	1,785
2004-04-22	1,769	1,800	1,768	1,771	322,700	1,771
2004-04-21	1,734	1,762	1,720	1,760	136,300	1,760
2004-04-20	1,735	1,750	1,719	1,738	196,500	1,738
2004-04-19	1,717	1,735	1,681	1,726	232,100	1,726
2004-04-16	1,675	1,725	1,663	1,715	189,100	1,715
2004-04-15	1,700	1,715	1,670	1,674	174,900	1,674
2004-04-14	1,680	1,698	1,670	1,692	195,900	1,692
2004-04-13	1,666	1,688	1,665	1,680	202,200	1,680
2004-04-12	1,640	1,666	1,638	1,658	130,000	1,658
2004-04-09	1,620	1,642	1,612	1,640	238,300	1,640
2004-04-08	1,620	1,642	1,610	1,639	184,700	1,639
2004-04-07	1,600	1,638	1,585	1,625	477,800	1,625
2004-04-06	1,579	1,597	1,559	1,595	230,600	1,595
2004-04-05	1,550	1,568	1,543	1,562	235,900	1,562
2004-04-02	1,515	1,537	1,513	1,530	165,300	1,530
2004-04-01	1,510	1,542	1,501	1,502	113,800	1,502
2004-03-31	1,535	1,539	1,502	1,512	126,400	1,512
2004-03-30	1,550	1,556	1,516	1,530	177,500	1,530
2004-03-29	1,540	1,550	1,522	1,542	218,200	1,542
2004-03-26	1,550	1,550	1,502	1,511	226,300	1,511
2004-03-25	1,489	1,490	1,474	1,485	127,200	1,485
2004-03-24	1,477	1,486	1,462	1,469	65,700	1,469
2004-03-23	1,480	1,480	1,450	1,468	53,100	1,468
2004-03-22	1,503	1,508	1,482	1,483	35,900	1,483
2004-03-19	1,490	1,518	1,486	1,496	39,700	1,496
2004-03-18	1,518	1,521	1,496	1,504	68,600	1,504
2004-03-17	1,485	1,505	1,485	1,500	99,400	1,500
2004-03-16	1,502	1,503	1,477	1,481	75,500	1,481
2004-03-15	1,508	1,515	1,498	1,510	58,400	1,510
2004-03-12	1,470	1,498	1,470	1,488	53,700	1,488
2004-03-11	1,475	1,490	1,455	1,476	54,400	1,476
2004-03-10	1,510	1,515	1,492	1,492	65,200	1,492
2004-03-09	1,530	1,530	1,510	1,515	75,000	1,515
2004-03-08	1,560	1,560	1,513	1,513	159,200	1,513
2004-03-05	1,499	1,515	1,496	1,515	74,800	1,515
2004-03-04	1,486	1,510	1,450	1,497	71,700	1,497
2004-03-03	1,485	1,493	1,480	1,486	40,200	1,486
2004-03-02	1,500	1,503	1,470	1,495	64,600	1,495
2004-03-01	1,480	1,500	1,470	1,494	85,900	1,494
2004-02-27	1,439	1,470	1,439	1,468	38,100	1,468
2004-02-26	1,457	1,457	1,441	1,450	22,300	1,450
2004-02-25	1,455	1,460	1,440	1,443	36,000	1,443
2004-02-24	1,465	1,468	1,458	1,462	42,500	1,462
2004-02-23	1,465	1,469	1,455	1,468	44,600	1,468
2004-02-20	1,466	1,466	1,448	1,455	24,600	1,455
2004-02-19	1,443	1,465	1,443	1,462	45,800	1,462
2004-02-18	1,449	1,454	1,432	1,441	57,600	1,441
2004-02-17	1,439	1,452	1,433	1,449	51,400	1,449
2004-02-16	1,440	1,451	1,429	1,432	78,300	1,432
2004-02-13	1,440	1,460	1,431	1,449	49,000	1,449
2004-02-12	1,430	1,445	1,427	1,431	51,200	1,431
2004-02-10	1,450	1,450	1,408	1,410	129,600	1,410
2004-02-09	1,480	1,489	1,421	1,430	78,000	1,430
2004-02-06	1,450	1,474	1,439	1,471	46,000	1,471
2004-02-05	1,418	1,444	1,418	1,431	105,100	1,431
2004-02-04	1,479	1,480	1,427	1,438	105,400	1,438
2004-02-03	1,464	1,498	1,440	1,490	207,200	1,490
2004-02-02	1,431	1,460	1,431	1,454	68,300	1,454
2004-01-30	1,420	1,459	1,420	1,444	132,500	1,444
2004-01-29	1,422	1,434	1,393	1,428	110,500	1,428
2004-01-28	1,465	1,465	1,440	1,442	81,100	1,442
2004-01-27	1,479	1,482	1,470	1,471	111,700	1,471
2004-01-26	1,493	1,512	1,451	1,459	204,100	1,459
2004-01-23	1,515	1,518	1,487	1,491	129,000	1,491
2004-01-22	1,521	1,533	1,516	1,526	107,400	1,526
2004-01-21	1,530	1,535	1,515	1,516	77,800	1,516
2004-01-20	1,550	1,553	1,533	1,536	124,000	1,536
2004-01-19	1,549	1,550	1,530	1,548	147,700	1,548
2004-01-16	1,497	1,527	1,493	1,519	81,700	1,519
2004-01-15	1,535	1,535	1,500	1,508	78,200	1,508
2004-01-14	1,535	1,538	1,522	1,528	67,100	1,528
2004-01-13	1,529	1,535	1,510	1,535	95,400	1,535
2004-01-09	1,520	1,520	1,502	1,502	73,300	1,502
2004-01-08	1,500	1,516	1,480	1,487	73,100	1,487
2004-01-07	1,500	1,523	1,493	1,500	126,500	1,500
2004-01-06	1,455	1,615	1,454	1,489	177,800	1,489
2004-01-05	1,415	1,415	1,392	1,415	49,900	1,415

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