8155 三益半導体工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	635	647	634	642	13,000	642
2011-12-29	643	645	636	640	23,300	640
2011-12-28	659	659	642	643	15,400	643
2011-12-27	647	664	643	650	47,500	650
2011-12-26	639	644	637	643	35,200	643
2011-12-22	640	644	633	633	33,500	633
2011-12-21	644	647	642	645	30,900	645
2011-12-20	621	637	621	632	39,700	632
2011-12-19	621	630	619	625	46,700	625
2011-12-16	625	629	617	620	26,200	620
2011-12-15	635	636	611	617	103,600	617
2011-12-14	651	654	644	645	66,400	645
2011-12-13	670	670	658	664	76,800	664
2011-12-12	663	673	661	670	94,300	670
2011-12-09	656	664	655	663	58,200	663
2011-12-08	655	664	648	656	30,100	656
2011-12-07	649	663	642	662	34,900	662
2011-12-06	660	663	641	641	69,900	641
2011-12-05	636	657	636	653	62,500	653
2011-12-02	629	638	628	633	21,800	633
2011-12-01	636	640	626	627	47,500	627
2011-11-30	623	626	612	626	49,900	626
2011-11-29	605	626	603	624	83,600	624
2011-11-28	598	602	590	597	57,500	597
2011-11-25	602	611	601	602	131,600	602
2011-11-24	589	594	584	592	71,100	592
2011-11-22	581	599	581	596	72,500	596
2011-11-21	587	588	580	583	40,600	583
2011-11-18	584	593	583	588	98,100	588
2011-11-17	600	600	583	590	124,400	590
2011-11-16	625	630	606	609	63,400	609
2011-11-15	634	640	627	632	23,800	632
2011-11-14	638	645	630	635	20,100	635
2011-11-11	631	636	620	622	55,600	622
2011-11-10	627	631	621	631	39,900	631
2011-11-09	644	649	637	647	27,200	647
2011-11-08	658	659	632	636	50,300	636
2011-11-07	652	659	648	658	17,900	658
2011-11-04	651	661	651	657	32,500	657
2011-11-02	652	653	645	647	65,200	647
2011-11-01	661	667	656	656	33,900	656
2011-10-31	675	687	666	666	69,600	666
2011-10-28	660	676	660	668	105,300	668
2011-10-27	657	665	634	649	118,400	649
2011-10-26	651	663	650	657	30,300	657
2011-10-25	665	671	651	653	43,700	653
2011-10-24	658	668	655	665	21,000	665
2011-10-21	651	655	650	654	11,300	654
2011-10-20	657	659	652	653	34,800	653
2011-10-19	672	674	658	664	36,300	664
2011-10-18	660	671	660	667	19,600	667
2011-10-17	665	675	665	674	60,100	674
2011-10-14	662	664	653	655	47,400	655
2011-10-13	680	685	658	664	173,400	664
2011-10-12	656	677	648	670	105,200	670
2011-10-11	651	663	646	657	91,500	657
2011-10-07	640	658	633	641	168,200	641
2011-10-06	665	682	610	622	304,300	622
2011-10-05	680	685	657	657	64,600	657
2011-10-04	690	691	650	670	127,000	670
2011-10-03	710	714	682	698	127,600	698
2011-09-30	732	748	722	730	193,500	730
2011-09-29	750	789	743	787	73,600	787
2011-09-28	755	755	731	741	43,900	741
2011-09-27	727	744	724	744	38,400	744
2011-09-26	735	735	702	706	54,800	706
2011-09-22	740	744	729	734	38,800	734
2011-09-21	749	753	735	748	29,900	748
2011-09-20	763	763	741	743	37,900	743
2011-09-16	760	775	755	775	57,900	775
2011-09-15	749	762	745	751	30,200	751
2011-09-14	770	771	735	735	116,200	735
2011-09-13	741	785	733	784	116,800	784
2011-09-12	735	735	725	727	33,900	727
2011-09-09	726	745	725	743	156,300	743
2011-09-08	729	738	720	723	95,300	723
2011-09-07	713	726	702	721	100,800	721
2011-09-06	726	729	695	699	114,100	699
2011-09-05	755	755	729	731	69,900	731
2011-09-02	777	779	751	762	74,900	762
2011-09-01	793	804	778	783	89,200	783
2011-08-31	791	796	775	783	94,700	783
2011-08-30	799	803	788	795	92,700	795
2011-08-29	775	788	766	783	72,100	783
2011-08-26	773	781	757	777	89,400	777
2011-08-25	785	798	762	769	104,400	769
2011-08-24	761	789	761	779	135,700	779
2011-08-23	726	757	726	756	72,100	756
2011-08-22	743	746	724	725	67,300	725
2011-08-19	730	765	727	751	61,600	751
2011-08-18	759	763	741	744	69,700	744
2011-08-17	765	765	748	753	42,500	753
2011-08-16	776	784	763	772	59,300	772
2011-08-15	786	787	766	771	38,200	771
2011-08-12	790	802	767	770	94,700	770
2011-08-11	779	786	773	780	38,400	780
2011-08-10	800	804	787	798	68,000	798
2011-08-09	756	785	740	779	122,800	779
2011-08-08	797	800	781	789	117,400	789
2011-08-05	795	811	793	811	70,600	811
2011-08-04	836	852	835	840	64,000	840
2011-08-03	843	843	832	835	43,400	835
2011-08-02	866	874	859	863	46,900	863
2011-08-01	864	886	864	881	73,200	881
2011-07-29	856	873	856	860	105,500	860
2011-07-28	882	883	856	862	128,700	862
2011-07-27	905	905	895	897	56,100	897
2011-07-26	906	907	889	905	109,200	905
2011-07-25	895	904	895	897	45,400	897
2011-07-22	882	896	880	896	74,600	896
2011-07-21	880	880	872	875	52,000	875
2011-07-20	879	882	867	876	116,600	876
2011-07-19	858	873	850	860	223,900	860
2011-07-15	915	920	884	888	133,600	888
2011-07-14	931	931	912	916	50,500	916
2011-07-13	923	934	922	932	58,200	932
2011-07-12	939	945	927	928	58,800	928
2011-07-11	935	947	932	942	55,500	942
2011-07-08	941	944	936	936	46,500	936
2011-07-07	934	943	932	940	47,600	940
2011-07-06	928	939	925	933	67,800	933
2011-07-05	937	945	927	928	72,000	928
2011-07-04	949	954	938	946	49,900	946
2011-07-01	948	949	941	943	45,200	943
2011-06-30	936	947	929	947	57,800	947
2011-06-29	928	934	918	933	61,400	933
2011-06-28	919	926	912	920	103,100	920
2011-06-27	919	923	910	920	93,000	920
2011-06-24	903	917	902	917	61,100	917
2011-06-23	910	912	893	898	51,100	898
2011-06-22	908	923	895	917	82,000	917
2011-06-21	888	905	888	903	61,100	903
2011-06-20	884	898	880	882	63,100	882
2011-06-17	899	899	876	889	110,300	889
2011-06-16	883	900	883	889	95,700	889
2011-06-15	889	899	886	895	70,500	895
2011-06-14	889	894	873	887	110,400	887
2011-06-13	868	905	862	894	110,200	894
2011-06-10	891	899	880	883	140,700	883
2011-06-09	885	885	865	877	112,400	877
2011-06-08	885	892	873	888	98,200	888
2011-06-07	889	899	881	894	92,000	894
2011-06-06	908	908	882	889	103,100	889
2011-06-03	917	924	908	910	93,600	910
2011-06-02	928	928	910	923	51,900	923
2011-06-01	928	944	922	937	101,300	937
2011-05-31	915	924	910	921	106,000	921
2011-05-30	911	918	899	915	49,900	915
2011-05-27	919	920	913	917	80,200	917
2011-05-26	908	930	908	918	93,100	918
2011-05-25	905	911	903	906	78,800	906
2011-05-24	904	917	901	907	42,500	907
2011-05-23	919	920	902	908	67,100	908
2011-05-20	914	935	914	920	99,500	920
2011-05-19	925	928	909	909	96,500	909
2011-05-18	914	943	912	931	69,300	931
2011-05-17	905	923	905	921	56,000	921
2011-05-16	930	932	913	913	116,000	913
2011-05-13	948	951	922	945	156,900	945
2011-05-12	952	954	938	938	124,100	938
2011-05-11	969	969	945	953	137,800	953
2011-05-10	960	969	950	960	113,500	960
2011-05-09	962	980	943	953	162,800	953
2011-05-06	940	940	925	937	97,300	937
2011-05-02	956	965	941	946	172,100	946
2011-04-28	950	970	945	957	105,400	957
2011-04-27	953	955	939	948	113,100	948
2011-04-26	935	947	931	944	78,600	944
2011-04-25	940	954	938	940	82,500	940
2011-04-22	923	939	919	936	36,200	936
2011-04-21	941	945	919	933	72,800	933
2011-04-20	925	941	921	927	86,000	927
2011-04-19	930	933	914	925	86,200	925
2011-04-18	938	945	931	941	82,100	941
2011-04-15	948	948	929	930	104,400	930
2011-04-14	932	950	926	944	180,800	944
2011-04-13	919	955	919	947	257,200	947
2011-04-12	935	942	923	924	235,400	924
2011-04-11	854	962	853	955	787,700	955
2011-04-08	802	848	799	841	255,000	841
2011-04-07	816	830	801	804	47,800	804
2011-04-06	812	816	801	801	79,800	801
2011-04-05	839	840	804	816	85,500	816
2011-04-04	848	856	838	839	77,500	839
2011-04-01	883	892	843	844	199,800	844
2011-03-31	865	893	858	893	91,200	893
2011-03-30	842	869	836	865	87,700	865
2011-03-29	812	849	810	842	104,200	842
2011-03-28	841	848	819	824	54,300	824
2011-03-25	837	840	824	833	87,300	833
2011-03-24	827	838	818	818	77,900	818
2011-03-23	835	841	812	826	158,300	826
2011-03-22	824	830	812	820	150,700	820
2011-03-18	781	788	756	764	135,400	764
2011-03-17	700	767	680	751	152,200	751
2011-03-16	666	740	666	720	208,700	720
2011-03-15	778	778	654	665	268,800	665
2011-03-14	800	869	800	804	137,100	804
2011-03-11	911	916	901	905	132,100	905
2011-03-10	941	944	916	922	99,000	922
2011-03-09	957	973	946	949	99,300	949
2011-03-08	973	975	950	952	200,800	952
2011-03-07	985	985	972	979	68,700	979
2011-03-04	1,009	1,009	993	995	101,500	995
2011-03-03	998	1,009	991	997	93,900	997
2011-03-02	1,013	1,017	997	998	88,300	998
2011-03-01	1,007	1,025	1,003	1,023	104,200	1,023
2011-02-28	981	1,007	973	1,003	100,100	1,003
2011-02-25	985	998	971	982	135,200	982
2011-02-24	998	1,005	981	985	120,400	985
2011-02-23	984	1,037	984	1,012	147,800	1,012
2011-02-22	1,003	1,009	996	999	95,200	999
2011-02-21	1,032	1,034	1,014	1,018	83,300	1,018
2011-02-18	1,021	1,032	1,019	1,030	79,300	1,030
2011-02-17	1,034	1,040	1,020	1,025	138,900	1,025
2011-02-16	1,020	1,039	1,016	1,029	139,200	1,029
2011-02-15	1,031	1,034	1,017	1,025	115,400	1,025
2011-02-14	1,049	1,049	1,028	1,036	80,000	1,036
2011-02-10	1,042	1,045	1,031	1,038	60,700	1,038
2011-02-09	1,041	1,051	1,034	1,039	99,700	1,039
2011-02-08	1,046	1,059	1,041	1,044	133,700	1,044
2011-02-07	1,014	1,034	1,011	1,033	135,900	1,033
2011-02-04	994	1,004	994	1,001	63,300	1,001
2011-02-03	999	1,000	991	994	32,400	994
2011-02-02	986	1,005	985	998	82,500	998
2011-02-01	992	996	982	986	80,800	986
2011-01-31	978	986	940	977	110,800	977
2011-01-28	995	1,001	975	983	125,700	983
2011-01-27	1,000	1,007	992	998	70,800	998
2011-01-26	1,001	1,001	993	996	64,100	996
2011-01-25	974	1,021	974	1,005	186,900	1,005
2011-01-24	976	990	968	989	119,600	989
2011-01-21	1,000	1,006	975	984	162,500	984
2011-01-20	1,008	1,019	997	999	140,000	999
2011-01-19	976	1,028	976	1,025	313,500	1,025
2011-01-18	975	987	973	973	70,500	973
2011-01-17	993	994	977	981	78,400	981
2011-01-14	986	992	974	980	120,500	980
2011-01-13	988	993	978	986	203,400	986
2011-01-12	982	993	972	973	169,700	973
2011-01-11	973	974	956	972	176,600	972
2011-01-07	964	979	957	972	153,800	972
2011-01-06	945	968	943	966	208,200	966
2011-01-05	937	945	933	940	109,800	940
2011-01-04	945	948	928	938	162,300	938

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