8155 三益半導体工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,105	2,105	2,065	2,075	55,100	2,075
2007-12-27	2,105	2,125	2,065	2,070	68,900	2,070
2007-12-26	2,080	2,100	2,060	2,095	96,800	2,095
2007-12-25	2,040	2,085	2,040	2,070	96,600	2,070
2007-12-21	2,010	2,035	1,957	2,020	204,600	2,020
2007-12-20	2,090	2,100	2,015	2,025	128,800	2,025
2007-12-19	2,100	2,145	2,085	2,095	157,100	2,095
2007-12-18	2,040	2,150	2,035	2,075	178,800	2,075
2007-12-17	2,210	2,245	2,070	2,080	182,400	2,080
2007-12-14	2,285	2,300	2,225	2,235	143,800	2,235
2007-12-13	2,320	2,320	2,230	2,245	111,600	2,245
2007-12-12	2,245	2,315	2,245	2,295	94,800	2,295
2007-12-11	2,350	2,365	2,275	2,300	182,700	2,300
2007-12-10	2,340	2,370	2,330	2,345	134,200	2,345
2007-12-07	2,395	2,395	2,320	2,330	172,500	2,330
2007-12-06	2,300	2,330	2,285	2,315	170,100	2,315
2007-12-05	2,215	2,270	2,210	2,260	168,200	2,260
2007-12-04	2,290	2,305	2,235	2,250	143,200	2,250
2007-12-03	2,390	2,410	2,265	2,295	199,700	2,295
2007-11-30	2,285	2,395	2,285	2,365	264,900	2,365
2007-11-29	2,335	2,335	2,280	2,305	189,100	2,305
2007-11-28	2,270	2,285	2,215	2,235	139,300	2,235
2007-11-27	2,300	2,300	2,235	2,270	211,500	2,270
2007-11-26	2,370	2,370	2,290	2,315	96,200	2,315
2007-11-22	2,250	2,325	2,250	2,290	124,900	2,290
2007-11-21	2,320	2,355	2,280	2,290	113,700	2,290
2007-11-20	2,280	2,330	2,230	2,320	96,200	2,320
2007-11-19	2,325	2,400	2,310	2,320	83,500	2,320
2007-11-16	2,380	2,400	2,340	2,365	79,600	2,365
2007-11-15	2,435	2,475	2,395	2,400	79,400	2,400
2007-11-14	2,460	2,480	2,430	2,445	118,300	2,445
2007-11-13	2,390	2,440	2,370	2,415	126,500	2,415
2007-11-12	2,400	2,435	2,370	2,395	125,700	2,395
2007-11-09	2,460	2,525	2,455	2,480	146,200	2,480
2007-11-08	2,500	2,510	2,430	2,490	143,300	2,490
2007-11-07	2,630	2,650	2,530	2,535	184,300	2,535
2007-11-06	2,605	2,660	2,605	2,630	135,600	2,630
2007-11-05	2,620	2,670	2,600	2,645	159,500	2,645
2007-11-02	2,650	2,680	2,630	2,655	210,600	2,655
2007-11-01	2,665	2,690	2,660	2,680	112,900	2,680
2007-10-31	2,705	2,705	2,630	2,665	101,500	2,665
2007-10-30	2,635	2,685	2,635	2,665	111,800	2,665
2007-10-29	2,730	2,730	2,625	2,665	301,400	2,665
2007-10-26	2,680	2,685	2,635	2,650	129,300	2,650
2007-10-25	2,750	2,765	2,670	2,685	124,600	2,685
2007-10-24	2,800	2,830	2,750	2,765	150,900	2,765
2007-10-23	2,740	2,825	2,695	2,800	186,300	2,800
2007-10-22	2,650	2,680	2,570	2,650	145,800	2,650
2007-10-19	2,815	2,815	2,735	2,745	84,400	2,745
2007-10-18	2,830	2,865	2,785	2,815	218,800	2,815
2007-10-17	2,750	2,830	2,710	2,750	216,100	2,750
2007-10-16	2,725	2,770	2,700	2,745	135,500	2,745
2007-10-15	2,760	2,780	2,705	2,745	174,700	2,745
2007-10-12	2,800	2,835	2,770	2,790	81,600	2,790
2007-10-11	2,775	2,820	2,770	2,815	144,500	2,815
2007-10-10	2,790	2,840	2,770	2,840	355,700	2,840
2007-10-09	2,825	2,830	2,670	2,675	326,700	2,675
2007-10-05	2,855	2,875	2,805	2,815	175,400	2,815
2007-10-04	2,800	2,870	2,795	2,815	157,300	2,815
2007-10-03	2,820	2,890	2,805	2,880	181,500	2,880
2007-10-02	2,720	2,875	2,720	2,845	407,400	2,845
2007-10-01	2,640	2,790	2,625	2,685	681,600	2,685
2007-09-28	2,530	2,580	2,525	2,580	121,000	2,580
2007-09-27	2,495	2,550	2,490	2,515	158,700	2,515
2007-09-26	2,425	2,500	2,425	2,465	79,300	2,465
2007-09-25	2,415	2,445	2,380	2,440	87,700	2,440
2007-09-21	2,355	2,425	2,335	2,420	146,100	2,420
2007-09-20	2,635	2,635	2,320	2,435	419,200	2,435
2007-09-19	2,585	2,630	2,580	2,630	118,900	2,630
2007-09-18	2,540	2,555	2,505	2,505	41,900	2,505
2007-09-14	2,505	2,580	2,500	2,555	81,500	2,555
2007-09-13	2,545	2,570	2,515	2,515	109,200	2,515
2007-09-12	2,615	2,625	2,510	2,525	137,800	2,525
2007-09-11	2,570	2,575	2,485	2,495	163,200	2,495
2007-09-10	2,590	2,610	2,580	2,590	89,900	2,590
2007-09-07	2,730	2,730	2,660	2,700	83,100	2,700
2007-09-06	2,645	2,735	2,620	2,715	154,500	2,715
2007-09-05	2,765	2,780	2,695	2,710	122,400	2,710
2007-09-04	2,750	2,785	2,725	2,750	82,900	2,750
2007-09-03	2,830	2,845	2,765	2,775	141,800	2,775
2007-08-31	2,680	2,870	2,675	2,870	175,000	2,870
2007-08-30	2,665	2,720	2,640	2,715	212,000	2,715
2007-08-29	2,545	2,625	2,505	2,625	225,500	2,625
2007-08-28	2,515	2,640	2,500	2,625	195,900	2,625
2007-08-27	2,585	2,620	2,575	2,595	124,500	2,595
2007-08-24	2,535	2,575	2,515	2,565	153,000	2,565
2007-08-23	2,445	2,535	2,445	2,525	186,000	2,525
2007-08-22	2,400	2,490	2,370	2,430	169,400	2,430
2007-08-21	2,280	2,420	2,280	2,360	146,200	2,360
2007-08-20	2,350	2,365	2,290	2,305	164,000	2,305
2007-08-17	2,415	2,430	2,210	2,235	256,600	2,235
2007-08-16	2,520	2,550	2,425	2,470	144,400	2,470
2007-08-15	2,625	2,630	2,550	2,555	136,800	2,555
2007-08-14	2,630	2,670	2,620	2,640	136,500	2,640
2007-08-13	2,645	2,725	2,615	2,670	288,000	2,670
2007-08-10	2,695	2,765	2,580	2,690	316,600	2,690
2007-08-09	2,905	2,920	2,760	2,775	431,400	2,775
2007-08-08	2,860	2,895	2,820	2,865	117,200	2,865
2007-08-07	2,970	2,970	2,810	2,835	163,400	2,835
2007-08-06	2,930	2,930	2,855	2,895	134,900	2,895
2007-08-03	2,970	2,990	2,910	2,950	231,700	2,950
2007-08-02	2,900	2,930	2,835	2,895	126,800	2,895
2007-08-01	2,905	2,915	2,825	2,840	213,500	2,840
2007-07-31	2,920	3,070	2,840	2,930	329,900	2,930
2007-07-30	2,750	2,850	2,725	2,840	157,400	2,840
2007-07-27	2,740	2,830	2,740	2,790	197,600	2,790
2007-07-26	2,895	2,895	2,815	2,820	110,400	2,820
2007-07-25	2,775	2,895	2,770	2,885	118,200	2,885
2007-07-24	2,905	2,950	2,820	2,855	181,300	2,855
2007-07-23	2,860	2,910	2,860	2,900	100,700	2,900
2007-07-20	2,955	2,955	2,885	2,890	110,200	2,890
2007-07-19	2,985	2,990	2,900	2,925	207,800	2,925
2007-07-18	2,940	3,010	2,920	2,985	719,400	2,985
2007-07-17	2,900	2,940	2,880	2,930	594,700	2,930
2007-07-13	2,685	2,850	2,665	2,830	1,003,100	2,830
2007-07-12	2,695	2,725	2,615	2,635	235,200	2,635
2007-07-11	2,655	2,700	2,635	2,685	96,100	2,685
2007-07-10	2,720	2,745	2,695	2,715	123,100	2,715
2007-07-09	2,665	2,715	2,655	2,715	173,700	2,715
2007-07-06	2,660	2,660	2,625	2,650	63,500	2,650
2007-07-05	2,645	2,660	2,635	2,660	67,500	2,660
2007-07-04	2,630	2,650	2,610	2,640	57,000	2,640
2007-07-03	2,650	2,655	2,625	2,640	60,600	2,640
2007-07-02	2,635	2,675	2,630	2,660	140,600	2,660
2007-06-29	2,600	2,635	2,580	2,600	121,500	2,600
2007-06-28	2,615	2,620	2,575	2,595	134,800	2,595
2007-06-27	2,590	2,620	2,565	2,575	110,000	2,575
2007-06-26	2,670	2,675	2,580	2,595	197,800	2,595
2007-06-25	2,700	2,720	2,680	2,685	239,200	2,685
2007-06-22	2,700	2,740	2,675	2,725	428,000	2,725
2007-06-21	2,480	2,745	2,460	2,695	528,200	2,695
2007-06-20	2,480	2,520	2,465	2,510	107,500	2,510
2007-06-19	2,480	2,500	2,455	2,485	105,300	2,485
2007-06-18	2,500	2,505	2,465	2,495	83,600	2,495
2007-06-15	2,455	2,490	2,450	2,490	70,700	2,490
2007-06-14	2,430	2,445	2,400	2,440	64,000	2,440
2007-06-13	2,355	2,400	2,355	2,390	93,200	2,390
2007-06-12	2,445	2,470	2,380	2,390	118,000	2,390
2007-06-11	2,530	2,530	2,415	2,450	108,400	2,450
2007-06-08	2,380	2,485	2,335	2,465	501,500	2,465
2007-06-07	2,450	2,465	2,425	2,460	184,400	2,460
2007-06-06	2,460	2,530	2,455	2,490	211,800	2,490
2007-06-05	2,390	2,520	2,390	2,500	378,000	2,500
2007-06-04	2,355	2,395	2,355	2,385	186,200	2,385
2007-06-01	2,350	2,355	2,320	2,320	105,200	2,320
2007-05-31	2,345	2,365	2,305	2,325	167,800	2,325
2007-05-30	2,355	2,375	2,340	2,345	179,700	2,345
2007-05-29	2,330	2,345	2,310	2,340	109,000	2,340
2007-05-28	2,285	2,315	2,285	2,310	43,900	2,310
2007-05-25	2,310	2,310	2,260	2,290	86,300	2,290
2007-05-24	2,305	2,335	2,300	2,315	66,400	2,315
2007-05-23	2,300	2,340	2,300	2,330	182,100	2,330
2007-05-22	2,230	2,340	2,225	2,320	404,300	2,320
2007-05-21	2,295	2,300	2,215	2,220	395,100	2,220
2007-05-18	2,355	2,380	2,320	2,335	64,000	2,335
2007-05-17	2,385	2,395	2,350	2,355	152,600	2,355
2007-05-16	2,465	2,470	2,385	2,400	174,700	2,400
2007-05-15	2,520	2,525	2,460	2,465	114,100	2,465
2007-05-14	2,530	2,540	2,515	2,520	101,400	2,520
2007-05-11	2,505	2,510	2,485	2,500	143,000	2,500
2007-05-10	2,475	2,505	2,465	2,505	90,300	2,505
2007-05-09	2,485	2,495	2,435	2,445	119,300	2,445
2007-05-08	2,515	2,520	2,480	2,485	49,200	2,485
2007-05-07	2,495	2,530	2,470	2,510	99,500	2,510
2007-05-02	2,485	2,490	2,440	2,485	77,800	2,485
2007-05-01	2,550	2,565	2,490	2,500	123,400	2,500
2007-04-27	2,580	2,580	2,535	2,560	224,100	2,560
2007-04-26	2,625	2,625	2,570	2,580	111,700	2,580
2007-04-25	2,620	2,640	2,585	2,595	94,600	2,595
2007-04-24	2,615	2,630	2,600	2,615	116,600	2,615
2007-04-23	2,645	2,680	2,635	2,645	200,200	2,645
2007-04-20	2,575	2,630	2,575	2,605	180,000	2,605
2007-04-19	2,590	2,615	2,560	2,595	233,900	2,595
2007-04-18	2,635	2,655	2,600	2,625	232,900	2,625
2007-04-17	2,655	2,685	2,625	2,635	257,400	2,635
2007-04-16	2,610	2,680	2,595	2,665	372,100	2,665
2007-04-13	2,560	2,575	2,520	2,530	239,500	2,530
2007-04-12	2,575	2,600	2,550	2,600	155,300	2,600
2007-04-11	2,585	2,615	2,585	2,615	154,400	2,615
2007-04-10	2,615	2,615	2,590	2,600	61,700	2,600
2007-04-09	2,590	2,640	2,580	2,620	145,100	2,620
2007-04-06	2,590	2,615	2,580	2,585	97,900	2,585
2007-04-05	2,580	2,630	2,570	2,610	229,200	2,610
2007-04-04	2,510	2,575	2,490	2,575	190,600	2,575
2007-04-03	2,460	2,510	2,450	2,510	132,300	2,510
2007-04-02	2,470	2,515	2,460	2,480	232,400	2,480
2007-03-30	2,495	2,510	2,475	2,510	167,300	2,510
2007-03-29	2,470	2,490	2,400	2,485	220,800	2,485
2007-03-28	2,465	2,480	2,435	2,480	128,800	2,480
2007-03-27	2,445	2,480	2,400	2,465	191,800	2,465
2007-03-26	2,370	2,440	2,370	2,435	164,900	2,435
2007-03-23	2,400	2,410	2,360	2,385	133,700	2,385
2007-03-22	2,405	2,425	2,405	2,425	107,700	2,425
2007-03-20	2,390	2,390	2,350	2,380	77,600	2,380
2007-03-19	2,290	2,370	2,290	2,355	60,200	2,355
2007-03-16	2,345	2,355	2,310	2,340	164,100	2,340
2007-03-15	2,305	2,405	2,295	2,385	178,900	2,385
2007-03-14	2,305	2,320	2,240	2,280	166,100	2,280
2007-03-13	2,415	2,430	2,375	2,385	125,500	2,385
2007-03-12	2,425	2,460	2,410	2,435	166,000	2,435
2007-03-09	2,370	2,405	2,355	2,385	148,600	2,385
2007-03-08	2,295	2,365	2,280	2,365	122,900	2,365
2007-03-07	2,315	2,315	2,260	2,270	152,200	2,270
2007-03-06	2,200	2,270	2,195	2,255	238,400	2,255
2007-03-05	2,310	2,330	2,240	2,250	125,400	2,250
2007-03-02	2,400	2,400	2,340	2,355	107,400	2,355
2007-03-01	2,450	2,450	2,380	2,410	187,600	2,410
2007-02-28	2,325	2,460	2,305	2,455	157,100	2,455
2007-02-27	2,545	2,550	2,520	2,535	141,500	2,535
2007-02-26	2,550	2,550	2,520	2,520	121,900	2,520
2007-02-23	2,520	2,560	2,505	2,550	262,500	2,550
2007-02-22	2,435	2,495	2,435	2,485	150,600	2,485
2007-02-21	2,445	2,465	2,435	2,440	112,100	2,440
2007-02-20	2,430	2,440	2,405	2,425	116,800	2,425
2007-02-19	2,450	2,470	2,435	2,440	94,000	2,440
2007-02-16	2,405	2,450	2,400	2,440	63,700	2,440
2007-02-15	2,495	2,495	2,415	2,435	198,000	2,435
2007-02-14	2,470	2,490	2,450	2,470	332,200	2,470
2007-02-13	2,400	2,415	2,375	2,400	118,100	2,400
2007-02-09	2,400	2,420	2,385	2,410	122,500	2,410
2007-02-08	2,405	2,420	2,360	2,380	117,700	2,380
2007-02-07	2,470	2,470	2,375	2,390	213,500	2,390
2007-02-06	2,405	2,465	2,405	2,465	103,600	2,465
2007-02-05	2,480	2,480	2,380	2,395	185,900	2,395
2007-02-02	2,485	2,515	2,465	2,465	129,700	2,465
2007-02-01	2,495	2,510	2,455	2,465	164,200	2,465
2007-01-31	2,470	2,485	2,445	2,460	144,100	2,460
2007-01-30	2,480	2,485	2,435	2,445	206,700	2,445
2007-01-29	2,530	2,530	2,470	2,490	243,500	2,490
2007-01-26	2,490	2,560	2,470	2,555	244,300	2,555
2007-01-25	2,550	2,570	2,495	2,530	157,100	2,530
2007-01-24	2,590	2,600	2,510	2,510	174,900	2,510
2007-01-23	2,550	2,560	2,490	2,550	276,800	2,550
2007-01-22	2,625	2,625	2,580	2,580	148,400	2,580
2007-01-19	2,560	2,625	2,555	2,585	221,500	2,585
2007-01-18	2,620	2,660	2,570	2,585	684,700	2,585
2007-01-17	2,490	2,575	2,465	2,540	537,800	2,540
2007-01-16	2,390	2,460	2,380	2,435	126,700	2,435
2007-01-15	2,400	2,400	2,375	2,385	88,700	2,385
2007-01-12	2,365	2,395	2,350	2,380	79,800	2,380
2007-01-11	2,390	2,420	2,350	2,355	274,300	2,355
2007-01-10	2,320	2,335	2,295	2,305	101,400	2,305
2007-01-09	2,325	2,355	2,310	2,315	188,600	2,315
2007-01-05	2,365	2,370	2,295	2,310	171,400	2,310
2007-01-04	2,355	2,390	2,310	2,360	68,400	2,360

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