8155 三益半導体工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	924	943	905	943	147,500	943
2010-12-29	926	934	920	928	156,800	928
2010-12-28	940	942	913	934	283,800	934
2010-12-27	883	940	878	940	396,000	940
2010-12-24	895	898	877	882	95,800	882
2010-12-22	903	906	889	895	107,500	895
2010-12-21	891	907	891	902	85,200	902
2010-12-20	907	913	887	893	112,100	893
2010-12-17	907	919	899	907	178,200	907
2010-12-16	902	909	893	903	130,200	903
2010-12-15	888	901	881	901	254,700	901
2010-12-14	862	879	862	879	109,200	879
2010-12-13	852	861	845	860	95,800	860
2010-12-10	865	865	848	854	172,500	854
2010-12-09	865	866	852	859	105,700	859
2010-12-08	839	861	833	860	139,000	860
2010-12-07	850	851	834	841	67,700	841
2010-12-06	845	850	840	847	76,500	847
2010-12-03	838	847	835	840	93,000	840
2010-12-02	824	838	824	832	90,000	832
2010-12-01	820	822	803	809	213,000	809
2010-11-30	848	850	816	820	273,500	820
2010-11-29	846	854	842	848	112,100	848
2010-11-26	843	843	836	838	146,800	838
2010-11-25	835	849	835	844	114,000	844
2010-11-24	832	843	820	832	126,700	832
2010-11-22	831	856	822	847	197,000	847
2010-11-19	833	834	815	816	89,500	816
2010-11-18	804	821	804	818	70,800	818
2010-11-17	801	809	790	806	74,000	806
2010-11-16	809	818	802	808	135,000	808
2010-11-15	805	820	801	806	91,800	806
2010-11-12	826	826	811	814	62,100	814
2010-11-11	809	846	807	822	163,100	822
2010-11-10	786	808	783	806	109,000	806
2010-11-09	778	789	765	787	116,000	787
2010-11-08	773	787	773	782	110,900	782
2010-11-05	747	772	745	762	152,600	762
2010-11-04	731	743	725	732	150,900	732
2010-11-02	740	742	720	720	227,000	720
2010-11-01	775	783	751	751	154,500	751
2010-10-29	793	797	775	790	88,700	790
2010-10-28	808	811	792	792	122,800	792
2010-10-27	808	813	803	804	72,700	804
2010-10-26	806	812	799	799	81,500	799
2010-10-25	810	815	807	807	61,300	807
2010-10-22	812	817	807	814	67,600	814
2010-10-21	821	828	810	816	75,100	816
2010-10-20	808	824	804	820	61,900	820
2010-10-19	816	831	810	823	64,200	823
2010-10-18	818	825	818	821	127,800	821
2010-10-15	821	825	819	824	48,900	824
2010-10-14	829	839	819	825	91,200	825
2010-10-13	836	840	826	829	118,900	829
2010-10-12	845	851	835	839	108,600	839
2010-10-08	845	850	843	845	63,100	845
2010-10-07	842	855	841	853	84,900	853
2010-10-06	832	855	829	851	127,100	851
2010-10-05	811	821	804	817	110,700	817
2010-10-04	835	840	814	820	99,800	820
2010-10-01	840	848	829	841	89,500	841
2010-09-30	878	883	835	838	122,900	838
2010-09-29	876	887	867	878	59,700	878
2010-09-28	860	877	860	871	49,000	871
2010-09-27	853	873	853	873	51,500	873
2010-09-24	862	862	846	851	81,300	851
2010-09-22	880	880	867	871	49,800	871
2010-09-21	888	891	868	877	68,400	877
2010-09-17	874	885	862	878	63,700	878
2010-09-16	879	880	867	869	51,300	869
2010-09-15	841	877	836	869	120,100	869
2010-09-14	871	872	845	850	79,000	850
2010-09-13	864	873	854	863	59,700	863
2010-09-10	856	856	844	851	99,400	851
2010-09-09	852	860	838	841	91,500	841
2010-09-08	850	850	835	837	57,100	837
2010-09-07	880	882	856	861	72,800	861
2010-09-06	876	876	864	874	63,600	874
2010-09-03	863	870	848	867	79,300	867
2010-09-02	853	860	843	854	151,000	854
2010-09-01	840	846	827	835	75,700	835
2010-08-31	845	863	831	832	141,700	832
2010-08-30	866	878	852	863	140,200	863
2010-08-27	823	856	820	851	165,500	851
2010-08-26	819	830	810	815	179,400	815
2010-08-25	800	827	794	801	180,800	801
2010-08-24	835	836	810	820	258,100	820
2010-08-23	862	873	850	850	186,700	850
2010-08-20	860	875	854	859	232,800	859
2010-08-19	868	878	859	870	284,200	870
2010-08-18	870	879	862	865	123,800	865
2010-08-17	860	863	854	857	136,200	857
2010-08-16	899	902	866	871	321,200	871
2010-08-13	909	931	888	919	187,500	919
2010-08-12	891	908	890	906	97,200	906
2010-08-11	935	936	912	917	158,300	917
2010-08-10	969	970	950	954	140,100	954
2010-08-09	987	989	958	970	170,300	970
2010-08-06	993	1,003	983	999	84,400	999
2010-08-05	1,003	1,010	991	993	100,400	993
2010-08-04	1,017	1,017	996	996	92,000	996
2010-08-03	1,024	1,030	1,015	1,016	46,800	1,016
2010-08-02	1,024	1,032	1,011	1,014	54,400	1,014
2010-07-30	1,027	1,031	1,010	1,015	64,400	1,015
2010-07-29	1,037	1,046	1,025	1,031	89,400	1,031
2010-07-28	1,033	1,056	1,033	1,054	85,800	1,054
2010-07-27	1,029	1,040	1,021	1,025	73,600	1,025
2010-07-26	1,032	1,038	1,013	1,021	160,700	1,021
2010-07-23	1,050	1,051	1,028	1,037	163,700	1,037
2010-07-22	1,026	1,026	1,004	1,019	169,500	1,019
2010-07-21	1,050	1,054	1,008	1,026	195,800	1,026
2010-07-20	1,043	1,056	1,022	1,040	382,100	1,040
2010-07-16	1,081	1,090	1,045	1,072	232,600	1,072
2010-07-15	1,185	1,190	1,110	1,121	200,400	1,121
2010-07-14	1,180	1,187	1,169	1,185	78,900	1,185
2010-07-13	1,150	1,164	1,143	1,152	102,000	1,152
2010-07-12	1,138	1,162	1,137	1,138	102,600	1,138
2010-07-09	1,123	1,165	1,117	1,155	193,200	1,155
2010-07-08	1,081	1,119	1,081	1,112	161,900	1,112
2010-07-07	1,017	1,073	1,014	1,059	473,300	1,059
2010-07-06	1,011	1,018	999	1,002	259,200	1,002
2010-07-05	1,011	1,033	1,005	1,029	71,900	1,029
2010-07-02	1,010	1,037	1,008	1,024	41,200	1,024
2010-07-01	1,040	1,043	1,000	1,008	93,900	1,008
2010-06-30	1,043	1,052	1,033	1,046	61,500	1,046
2010-06-29	1,072	1,087	1,053	1,059	76,600	1,059
2010-06-28	1,085	1,085	1,064	1,070	66,700	1,070
2010-06-25	1,109	1,109	1,072	1,078	100,800	1,078
2010-06-24	1,119	1,122	1,105	1,109	116,000	1,109
2010-06-23	1,137	1,147	1,119	1,119	219,100	1,119
2010-06-22	1,179	1,180	1,160	1,167	72,600	1,167
2010-06-21	1,180	1,186	1,173	1,180	113,400	1,180
2010-06-18	1,189	1,213	1,177	1,180	49,200	1,180
2010-06-17	1,206	1,211	1,192	1,194	45,500	1,194
2010-06-16	1,216	1,229	1,209	1,214	76,200	1,214
2010-06-15	1,208	1,209	1,193	1,203	56,700	1,203
2010-06-14	1,213	1,221	1,147	1,208	79,600	1,208
2010-06-11	1,200	1,207	1,185	1,194	130,400	1,194
2010-06-10	1,138	1,154	1,123	1,150	55,500	1,150
2010-06-09	1,170	1,171	1,112	1,129	147,100	1,129
2010-06-08	1,123	1,181	1,123	1,170	92,100	1,170
2010-06-07	1,150	1,153	1,121	1,145	98,400	1,145
2010-06-04	1,188	1,188	1,160	1,172	47,200	1,172
2010-06-03	1,189	1,189	1,163	1,180	122,500	1,180
2010-06-02	1,135	1,164	1,118	1,129	85,800	1,129
2010-06-01	1,160	1,168	1,136	1,141	52,100	1,141
2010-05-31	1,137	1,160	1,137	1,153	70,500	1,153
2010-05-28	1,147	1,160	1,140	1,146	145,000	1,146
2010-05-27	1,083	1,121	1,068	1,117	182,300	1,117
2010-05-26	1,130	1,138	1,101	1,125	83,800	1,125
2010-05-25	1,174	1,184	1,125	1,126	96,900	1,126
2010-05-24	1,164	1,183	1,143	1,173	70,500	1,173
2010-05-21	1,133	1,163	1,125	1,157	100,300	1,157
2010-05-20	1,187	1,201	1,172	1,182	108,500	1,182
2010-05-19	1,222	1,222	1,169	1,199	221,100	1,199
2010-05-18	1,248	1,297	1,240	1,252	111,900	1,252
2010-05-17	1,281	1,292	1,246	1,253	93,900	1,253
2010-05-14	1,280	1,298	1,273	1,291	105,700	1,291
2010-05-13	1,296	1,304	1,285	1,303	44,400	1,303
2010-05-12	1,298	1,306	1,267	1,276	66,400	1,276
2010-05-11	1,326	1,340	1,280	1,288	77,800	1,288
2010-05-10	1,277	1,321	1,275	1,302	145,000	1,302
2010-05-07	1,278	1,301	1,267	1,280	210,400	1,280
2010-05-06	1,371	1,371	1,320	1,322	211,300	1,322
2010-04-30	1,387	1,404	1,383	1,401	154,000	1,401
2010-04-28	1,400	1,400	1,382	1,387	119,800	1,387
2010-04-27	1,416	1,446	1,400	1,434	103,000	1,434
2010-04-26	1,427	1,429	1,414	1,417	62,200	1,417
2010-04-23	1,403	1,427	1,403	1,408	80,200	1,408
2010-04-22	1,388	1,410	1,383	1,403	100,300	1,403
2010-04-21	1,399	1,412	1,391	1,402	78,200	1,402
2010-04-20	1,391	1,409	1,376	1,385	90,600	1,385
2010-04-19	1,386	1,398	1,382	1,393	90,300	1,393
2010-04-16	1,426	1,435	1,411	1,419	93,600	1,419
2010-04-15	1,470	1,477	1,449	1,455	121,900	1,455
2010-04-14	1,437	1,460	1,426	1,455	137,600	1,455
2010-04-13	1,420	1,423	1,405	1,417	92,300	1,417
2010-04-12	1,403	1,458	1,400	1,422	180,600	1,422
2010-04-09	1,390	1,419	1,373	1,383	145,700	1,383
2010-04-08	1,385	1,389	1,376	1,379	119,400	1,379
2010-04-07	1,395	1,407	1,388	1,390	100,800	1,390
2010-04-06	1,400	1,419	1,383	1,386	143,700	1,386
2010-04-05	1,385	1,394	1,375	1,392	108,100	1,392
2010-04-02	1,391	1,391	1,375	1,379	100,600	1,379
2010-04-01	1,376	1,393	1,366	1,391	136,900	1,391
2010-03-31	1,410	1,418	1,373	1,396	202,800	1,396
2010-03-30	1,369	1,422	1,354	1,417	260,800	1,417
2010-03-29	1,340	1,359	1,330	1,350	194,300	1,350
2010-03-26	1,310	1,324	1,295	1,323	91,700	1,323
2010-03-25	1,316	1,316	1,278	1,297	128,500	1,297
2010-03-24	1,323	1,323	1,290	1,315	93,900	1,315
2010-03-23	1,310	1,329	1,301	1,325	141,500	1,325
2010-03-19	1,284	1,311	1,281	1,310	103,200	1,310
2010-03-18	1,317	1,318	1,295	1,297	140,000	1,297
2010-03-17	1,301	1,316	1,289	1,309	184,400	1,309
2010-03-16	1,294	1,309	1,272	1,302	175,600	1,302
2010-03-15	1,280	1,319	1,264	1,304	224,800	1,304
2010-03-12	1,247	1,266	1,204	1,259	278,500	1,259
2010-03-11	1,192	1,229	1,188	1,226	190,500	1,226
2010-03-10	1,150	1,188	1,145	1,185	169,400	1,185
2010-03-09	1,144	1,145	1,128	1,145	81,900	1,145
2010-03-08	1,127	1,131	1,108	1,130	74,700	1,130
2010-03-05	1,084	1,104	1,084	1,103	40,200	1,103
2010-03-04	1,091	1,094	1,081	1,084	40,000	1,084
2010-03-03	1,111	1,111	1,075	1,097	66,200	1,097
2010-03-02	1,089	1,116	1,089	1,100	84,200	1,100
2010-03-01	1,071	1,090	1,071	1,085	62,300	1,085
2010-02-26	1,072	1,086	1,061	1,076	117,000	1,076
2010-02-25	1,078	1,086	1,061	1,074	86,300	1,074
2010-02-24	1,096	1,098	1,063	1,092	85,000	1,092
2010-02-23	1,099	1,112	1,084	1,109	73,800	1,109
2010-02-22	1,090	1,109	1,090	1,100	104,500	1,100
2010-02-19	1,108	1,114	1,087	1,088	117,800	1,088
2010-02-18	1,093	1,096	1,073	1,092	147,600	1,092
2010-02-17	1,114	1,116	1,094	1,109	94,200	1,109
2010-02-16	1,119	1,125	1,102	1,114	50,600	1,114
2010-02-15	1,105	1,140	1,102	1,119	67,900	1,119
2010-02-12	1,124	1,130	1,095	1,114	76,000	1,114
2010-02-10	1,089	1,122	1,082	1,109	145,900	1,109
2010-02-09	1,042	1,079	1,037	1,069	147,000	1,069
2010-02-08	1,052	1,062	1,035	1,037	75,100	1,037
2010-02-05	1,058	1,064	1,044	1,050	72,500	1,050
2010-02-04	1,082	1,086	1,056	1,068	162,100	1,068
2010-02-03	1,072	1,111	1,070	1,095	128,800	1,095
2010-02-02	1,048	1,065	1,044	1,056	113,900	1,056
2010-02-01	1,070	1,077	1,038	1,049	106,900	1,049
2010-01-29	1,108	1,108	1,071	1,075	132,800	1,075
2010-01-28	1,102	1,126	1,102	1,118	77,200	1,118
2010-01-27	1,150	1,150	1,110	1,117	79,700	1,117
2010-01-26	1,175	1,185	1,148	1,148	98,800	1,148
2010-01-25	1,164	1,183	1,164	1,177	75,300	1,177
2010-01-22	1,155	1,179	1,155	1,179	98,400	1,179
2010-01-21	1,161	1,199	1,161	1,192	124,900	1,192
2010-01-20	1,193	1,204	1,171	1,177	79,800	1,177
2010-01-19	1,203	1,214	1,191	1,196	43,600	1,196
2010-01-18	1,217	1,217	1,198	1,214	81,100	1,214
2010-01-15	1,230	1,248	1,209	1,224	151,900	1,224
2010-01-14	1,234	1,250	1,232	1,245	83,900	1,245
2010-01-13	1,229	1,249	1,223	1,241	135,400	1,241
2010-01-12	1,203	1,243	1,201	1,232	162,400	1,232
2010-01-08	1,198	1,240	1,182	1,202	250,300	1,202
2010-01-07	1,200	1,200	1,165	1,170	82,200	1,170
2010-01-06	1,185	1,200	1,181	1,188	104,400	1,188
2010-01-05	1,180	1,200	1,165	1,189	229,400	1,189
2010-01-04	1,130	1,152	1,126	1,146	82,600	1,146

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