8155 三益半導体工業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 719 | 719 | 692 | 704 | 78,100 | 704 |
2012-12-27 | 707 | 720 | 701 | 710 | 108,000 | 710 |
2012-12-26 | 713 | 715 | 698 | 707 | 47,600 | 707 |
2012-12-25 | 700 | 718 | 700 | 710 | 57,500 | 710 |
2012-12-21 | 707 | 719 | 696 | 697 | 94,800 | 697 |
2012-12-20 | 716 | 716 | 704 | 708 | 62,900 | 708 |
2012-12-19 | 720 | 723 | 711 | 716 | 69,300 | 716 |
2012-12-18 | 722 | 726 | 717 | 718 | 45,600 | 718 |
2012-12-17 | 726 | 728 | 711 | 717 | 101,500 | 717 |
2012-12-14 | 681 | 700 | 681 | 690 | 95,300 | 690 |
2012-12-13 | 700 | 700 | 682 | 685 | 56,800 | 685 |
2012-12-12 | 693 | 701 | 681 | 690 | 99,500 | 690 |
2012-12-11 | 647 | 692 | 642 | 687 | 177,600 | 687 |
2012-12-10 | 641 | 646 | 635 | 640 | 28,300 | 640 |
2012-12-07 | 648 | 648 | 639 | 642 | 17,600 | 642 |
2012-12-06 | 650 | 650 | 645 | 649 | 24,500 | 649 |
2012-12-05 | 632 | 648 | 632 | 648 | 21,900 | 648 |
2012-12-04 | 627 | 635 | 627 | 633 | 13,100 | 633 |
2012-12-03 | 632 | 632 | 627 | 630 | 27,300 | 630 |
2012-11-30 | 631 | 635 | 625 | 625 | 53,300 | 625 |
2012-11-29 | 626 | 639 | 626 | 634 | 22,000 | 634 |
2012-11-28 | 624 | 637 | 624 | 628 | 41,100 | 628 |
2012-11-27 | 644 | 662 | 643 | 656 | 93,200 | 656 |
2012-11-26 | 656 | 669 | 654 | 664 | 33,000 | 664 |
2012-11-22 | 650 | 652 | 645 | 652 | 30,400 | 652 |
2012-11-21 | 643 | 649 | 637 | 646 | 24,200 | 646 |
2012-11-20 | 648 | 649 | 636 | 644 | 24,100 | 644 |
2012-11-19 | 641 | 649 | 641 | 647 | 24,500 | 647 |
2012-11-16 | 630 | 639 | 625 | 639 | 29,800 | 639 |
2012-11-15 | 616 | 624 | 615 | 620 | 21,400 | 620 |
2012-11-14 | 626 | 626 | 615 | 620 | 24,500 | 620 |
2012-11-13 | 615 | 627 | 614 | 623 | 19,600 | 623 |
2012-11-12 | 618 | 618 | 613 | 615 | 15,800 | 615 |
2012-11-09 | 618 | 623 | 616 | 620 | 12,300 | 620 |
2012-11-08 | 624 | 626 | 616 | 622 | 42,300 | 622 |
2012-11-07 | 625 | 630 | 622 | 629 | 7,000 | 629 |
2012-11-06 | 624 | 625 | 621 | 622 | 12,100 | 622 |
2012-11-05 | 634 | 634 | 625 | 626 | 11,700 | 626 |
2012-11-02 | 630 | 636 | 625 | 633 | 29,300 | 633 |
2012-11-01 | 625 | 632 | 620 | 631 | 12,200 | 631 |
2012-10-31 | 625 | 632 | 625 | 627 | 13,400 | 627 |
2012-10-30 | 621 | 630 | 621 | 622 | 20,000 | 622 |
2012-10-29 | 619 | 623 | 619 | 622 | 7,000 | 622 |
2012-10-26 | 630 | 631 | 613 | 619 | 50,000 | 619 |
2012-10-25 | 634 | 634 | 620 | 630 | 28,800 | 630 |
2012-10-24 | 625 | 637 | 625 | 634 | 31,600 | 634 |
2012-10-23 | 647 | 647 | 633 | 637 | 26,200 | 637 |
2012-10-22 | 627 | 649 | 624 | 646 | 32,100 | 646 |
2012-10-19 | 635 | 639 | 618 | 635 | 17,900 | 635 |
2012-10-18 | 618 | 636 | 617 | 635 | 37,000 | 635 |
2012-10-17 | 620 | 620 | 610 | 611 | 21,700 | 611 |
2012-10-16 | 615 | 618 | 612 | 614 | 11,200 | 614 |
2012-10-15 | 612 | 620 | 607 | 613 | 22,500 | 613 |
2012-10-12 | 603 | 615 | 603 | 612 | 33,500 | 612 |
2012-10-11 | 597 | 605 | 597 | 600 | 27,200 | 600 |
2012-10-10 | 597 | 599 | 594 | 597 | 55,400 | 597 |
2012-10-09 | 600 | 605 | 596 | 597 | 40,100 | 597 |
2012-10-05 | 602 | 604 | 599 | 602 | 31,400 | 602 |
2012-10-04 | 602 | 607 | 596 | 602 | 40,500 | 602 |
2012-10-03 | 603 | 603 | 595 | 600 | 59,700 | 600 |
2012-10-02 | 600 | 607 | 599 | 602 | 39,500 | 602 |
2012-10-01 | 599 | 602 | 593 | 597 | 74,800 | 597 |
2012-09-28 | 606 | 606 | 595 | 595 | 35,300 | 595 |
2012-09-27 | 612 | 612 | 599 | 600 | 40,100 | 600 |
2012-09-26 | 610 | 613 | 605 | 611 | 21,300 | 611 |
2012-09-25 | 606 | 612 | 600 | 612 | 36,200 | 612 |
2012-09-24 | 608 | 609 | 601 | 602 | 37,500 | 602 |
2012-09-21 | 618 | 625 | 610 | 610 | 32,400 | 610 |
2012-09-20 | 616 | 620 | 609 | 618 | 33,000 | 618 |
2012-09-19 | 619 | 627 | 610 | 613 | 47,500 | 613 |
2012-09-18 | 619 | 622 | 611 | 613 | 35,400 | 613 |
2012-09-14 | 620 | 624 | 615 | 619 | 43,700 | 619 |
2012-09-13 | 613 | 618 | 605 | 614 | 22,100 | 614 |
2012-09-12 | 611 | 620 | 605 | 617 | 21,400 | 617 |
2012-09-11 | 606 | 607 | 600 | 605 | 17,800 | 605 |
2012-09-10 | 617 | 617 | 604 | 607 | 10,400 | 607 |
2012-09-07 | 608 | 617 | 598 | 617 | 32,600 | 617 |
2012-09-06 | 601 | 601 | 594 | 598 | 23,100 | 598 |
2012-09-05 | 607 | 607 | 599 | 600 | 18,000 | 600 |
2012-09-04 | 600 | 609 | 596 | 609 | 23,600 | 609 |
2012-09-03 | 605 | 612 | 596 | 597 | 47,600 | 597 |
2012-08-31 | 600 | 604 | 597 | 597 | 27,600 | 597 |
2012-08-30 | 608 | 610 | 600 | 603 | 36,600 | 603 |
2012-08-29 | 606 | 613 | 602 | 606 | 42,400 | 606 |
2012-08-28 | 622 | 622 | 601 | 606 | 88,000 | 606 |
2012-08-27 | 616 | 624 | 613 | 613 | 51,000 | 613 |
2012-08-24 | 629 | 629 | 616 | 619 | 54,000 | 619 |
2012-08-23 | 637 | 644 | 629 | 636 | 43,400 | 636 |
2012-08-22 | 673 | 673 | 638 | 645 | 50,800 | 645 |
2012-08-21 | 651 | 673 | 651 | 673 | 24,500 | 673 |
2012-08-20 | 651 | 660 | 640 | 651 | 27,500 | 651 |
2012-08-17 | 664 | 664 | 648 | 648 | 29,600 | 648 |
2012-08-16 | 642 | 658 | 641 | 658 | 14,300 | 658 |
2012-08-15 | 642 | 648 | 639 | 643 | 21,200 | 643 |
2012-08-14 | 645 | 647 | 636 | 647 | 15,400 | 647 |
2012-08-13 | 641 | 643 | 636 | 643 | 9,000 | 643 |
2012-08-10 | 625 | 636 | 625 | 636 | 13,700 | 636 |
2012-08-09 | 641 | 641 | 626 | 633 | 26,000 | 633 |
2012-08-08 | 627 | 644 | 621 | 635 | 30,600 | 635 |
2012-08-07 | 623 | 630 | 622 | 627 | 6,300 | 627 |
2012-08-06 | 619 | 631 | 619 | 627 | 11,900 | 627 |
2012-08-03 | 603 | 623 | 603 | 616 | 25,400 | 616 |
2012-08-02 | 614 | 616 | 605 | 610 | 19,700 | 610 |
2012-08-01 | 617 | 618 | 606 | 608 | 20,200 | 608 |
2012-07-31 | 607 | 623 | 607 | 613 | 27,100 | 613 |
2012-07-30 | 629 | 630 | 607 | 614 | 22,900 | 614 |
2012-07-27 | 624 | 633 | 612 | 625 | 37,700 | 625 |
2012-07-26 | 611 | 622 | 607 | 615 | 16,500 | 615 |
2012-07-25 | 610 | 613 | 600 | 603 | 51,300 | 603 |
2012-07-24 | 615 | 620 | 610 | 612 | 36,100 | 612 |
2012-07-23 | 610 | 620 | 610 | 610 | 24,100 | 610 |
2012-07-20 | 629 | 633 | 618 | 620 | 28,800 | 620 |
2012-07-19 | 619 | 637 | 619 | 629 | 30,500 | 629 |
2012-07-18 | 625 | 628 | 608 | 609 | 63,300 | 609 |
2012-07-17 | 640 | 640 | 619 | 619 | 21,300 | 619 |
2012-07-13 | 684 | 684 | 642 | 642 | 66,800 | 642 |
2012-07-12 | 705 | 709 | 680 | 680 | 28,400 | 680 |
2012-07-11 | 696 | 704 | 690 | 702 | 21,200 | 702 |
2012-07-10 | 700 | 704 | 692 | 700 | 29,600 | 700 |
2012-07-09 | 690 | 703 | 689 | 700 | 13,100 | 700 |
2012-07-06 | 697 | 699 | 689 | 689 | 14,500 | 689 |
2012-07-05 | 688 | 697 | 685 | 693 | 10,900 | 693 |
2012-07-04 | 677 | 695 | 677 | 683 | 21,600 | 683 |
2012-07-03 | 679 | 692 | 676 | 676 | 16,400 | 676 |
2012-07-02 | 694 | 694 | 679 | 679 | 22,200 | 679 |
2012-06-29 | 672 | 695 | 670 | 684 | 31,600 | 684 |
2012-06-28 | 671 | 694 | 671 | 678 | 25,900 | 678 |
2012-06-27 | 681 | 681 | 653 | 681 | 30,400 | 681 |
2012-06-26 | 668 | 679 | 662 | 673 | 33,000 | 673 |
2012-06-25 | 677 | 682 | 666 | 666 | 28,300 | 666 |
2012-06-22 | 673 | 687 | 664 | 682 | 14,000 | 682 |
2012-06-21 | 672 | 679 | 669 | 675 | 15,000 | 675 |
2012-06-20 | 670 | 677 | 664 | 672 | 20,500 | 672 |
2012-06-19 | 663 | 675 | 662 | 667 | 19,200 | 667 |
2012-06-18 | 680 | 688 | 668 | 668 | 24,100 | 668 |
2012-06-15 | 669 | 673 | 651 | 673 | 31,900 | 673 |
2012-06-14 | 650 | 661 | 644 | 659 | 23,600 | 659 |
2012-06-13 | 672 | 672 | 645 | 650 | 37,200 | 650 |
2012-06-12 | 647 | 675 | 645 | 672 | 61,800 | 672 |
2012-06-11 | 644 | 652 | 642 | 644 | 19,700 | 644 |
2012-06-08 | 643 | 648 | 630 | 648 | 55,900 | 648 |
2012-06-07 | 642 | 642 | 628 | 639 | 46,500 | 639 |
2012-06-06 | 623 | 634 | 619 | 632 | 39,000 | 632 |
2012-06-05 | 607 | 615 | 604 | 613 | 31,500 | 613 |
2012-06-04 | 596 | 605 | 596 | 602 | 46,900 | 602 |
2012-06-01 | 623 | 625 | 606 | 616 | 81,900 | 616 |
2012-05-31 | 611 | 630 | 610 | 630 | 63,500 | 630 |
2012-05-30 | 621 | 630 | 614 | 621 | 37,200 | 621 |
2012-05-29 | 628 | 635 | 614 | 628 | 86,800 | 628 |
2012-05-28 | 641 | 644 | 624 | 630 | 92,100 | 630 |
2012-05-25 | 634 | 638 | 627 | 638 | 39,500 | 638 |
2012-05-24 | 633 | 643 | 625 | 633 | 47,100 | 633 |
2012-05-23 | 660 | 661 | 639 | 639 | 34,100 | 639 |
2012-05-22 | 665 | 673 | 656 | 660 | 49,900 | 660 |
2012-05-21 | 658 | 670 | 652 | 660 | 23,900 | 660 |
2012-05-18 | 674 | 676 | 661 | 668 | 41,400 | 668 |
2012-05-17 | 686 | 690 | 665 | 684 | 37,600 | 684 |
2012-05-16 | 673 | 689 | 671 | 676 | 26,700 | 676 |
2012-05-15 | 686 | 694 | 670 | 676 | 50,700 | 676 |
2012-05-14 | 680 | 706 | 680 | 686 | 54,200 | 686 |
2012-05-11 | 707 | 712 | 680 | 680 | 40,800 | 680 |
2012-05-10 | 707 | 720 | 700 | 707 | 35,900 | 707 |
2012-05-09 | 726 | 730 | 715 | 719 | 25,500 | 719 |
2012-05-08 | 720 | 736 | 720 | 736 | 26,500 | 736 |
2012-05-07 | 712 | 723 | 712 | 717 | 29,900 | 717 |
2012-05-02 | 729 | 736 | 720 | 736 | 24,600 | 736 |
2012-05-01 | 735 | 738 | 716 | 716 | 44,700 | 716 |
2012-04-27 | 763 | 763 | 730 | 736 | 65,100 | 736 |
2012-04-26 | 753 | 767 | 744 | 757 | 36,100 | 757 |
2012-04-25 | 729 | 751 | 729 | 745 | 47,200 | 745 |
2012-04-24 | 731 | 742 | 731 | 733 | 19,900 | 733 |
2012-04-23 | 742 | 754 | 731 | 734 | 33,800 | 734 |
2012-04-20 | 749 | 754 | 741 | 747 | 21,700 | 747 |
2012-04-19 | 738 | 764 | 738 | 757 | 25,200 | 757 |
2012-04-18 | 745 | 755 | 738 | 747 | 23,200 | 747 |
2012-04-17 | 746 | 750 | 733 | 737 | 27,200 | 737 |
2012-04-16 | 767 | 771 | 746 | 746 | 30,200 | 746 |
2012-04-13 | 772 | 782 | 768 | 774 | 39,600 | 774 |
2012-04-12 | 732 | 761 | 732 | 757 | 44,400 | 757 |
2012-04-11 | 733 | 745 | 722 | 725 | 43,000 | 725 |
2012-04-10 | 750 | 759 | 735 | 735 | 31,400 | 735 |
2012-04-09 | 755 | 760 | 751 | 751 | 24,400 | 751 |
2012-04-06 | 761 | 766 | 754 | 761 | 30,400 | 761 |
2012-04-05 | 768 | 775 | 765 | 773 | 16,500 | 773 |
2012-04-04 | 787 | 787 | 762 | 768 | 42,800 | 768 |
2012-04-03 | 784 | 803 | 776 | 784 | 47,400 | 784 |
2012-04-02 | 787 | 795 | 780 | 787 | 51,700 | 787 |
2012-03-30 | 790 | 794 | 784 | 788 | 44,800 | 788 |
2012-03-29 | 807 | 807 | 790 | 790 | 61,700 | 790 |
2012-03-28 | 809 | 815 | 808 | 808 | 27,800 | 808 |
2012-03-27 | 816 | 819 | 800 | 819 | 39,400 | 819 |
2012-03-26 | 803 | 810 | 801 | 803 | 23,800 | 803 |
2012-03-23 | 814 | 820 | 809 | 809 | 36,100 | 809 |
2012-03-22 | 810 | 833 | 803 | 829 | 56,600 | 829 |
2012-03-21 | 805 | 817 | 803 | 804 | 29,100 | 804 |
2012-03-19 | 814 | 818 | 808 | 808 | 35,200 | 808 |
2012-03-16 | 810 | 825 | 810 | 821 | 34,700 | 821 |
2012-03-15 | 808 | 822 | 794 | 820 | 65,800 | 820 |
2012-03-14 | 799 | 817 | 793 | 793 | 36,500 | 793 |
2012-03-13 | 808 | 811 | 787 | 787 | 43,000 | 787 |
2012-03-12 | 803 | 819 | 801 | 811 | 55,500 | 811 |
2012-03-09 | 798 | 800 | 789 | 797 | 71,900 | 797 |
2012-03-08 | 784 | 786 | 776 | 782 | 23,400 | 782 |
2012-03-07 | 755 | 784 | 755 | 784 | 26,700 | 784 |
2012-03-06 | 762 | 767 | 759 | 760 | 18,600 | 760 |
2012-03-05 | 778 | 785 | 768 | 768 | 58,000 | 768 |
2012-03-02 | 777 | 777 | 761 | 763 | 36,000 | 763 |
2012-03-01 | 770 | 790 | 761 | 769 | 32,600 | 769 |
2012-02-29 | 785 | 802 | 766 | 776 | 62,400 | 776 |
2012-02-28 | 780 | 795 | 773 | 789 | 66,600 | 789 |
2012-02-27 | 797 | 810 | 793 | 796 | 93,900 | 796 |
2012-02-24 | 793 | 800 | 782 | 786 | 46,200 | 786 |
2012-02-23 | 774 | 798 | 774 | 795 | 38,700 | 795 |
2012-02-22 | 778 | 790 | 765 | 778 | 72,000 | 778 |
2012-02-21 | 795 | 795 | 775 | 785 | 61,600 | 785 |
2012-02-20 | 760 | 786 | 760 | 784 | 60,200 | 784 |
2012-02-17 | 756 | 756 | 742 | 750 | 53,800 | 750 |
2012-02-16 | 741 | 757 | 741 | 747 | 45,200 | 747 |
2012-02-15 | 748 | 751 | 739 | 742 | 47,600 | 742 |
2012-02-14 | 740 | 748 | 732 | 748 | 18,900 | 748 |
2012-02-13 | 723 | 748 | 723 | 746 | 24,900 | 746 |
2012-02-10 | 752 | 755 | 731 | 731 | 29,500 | 731 |
2012-02-09 | 751 | 755 | 745 | 751 | 25,300 | 751 |
2012-02-08 | 750 | 753 | 745 | 753 | 23,800 | 753 |
2012-02-07 | 740 | 745 | 731 | 736 | 21,600 | 736 |
2012-02-06 | 750 | 753 | 739 | 744 | 40,400 | 744 |
2012-02-03 | 749 | 756 | 727 | 736 | 101,400 | 736 |
2012-02-02 | 703 | 773 | 703 | 756 | 181,700 | 756 |
2012-02-01 | 699 | 713 | 698 | 707 | 45,100 | 707 |
2012-01-31 | 702 | 708 | 691 | 697 | 43,600 | 697 |
2012-01-30 | 704 | 710 | 700 | 705 | 32,900 | 705 |
2012-01-27 | 700 | 705 | 689 | 702 | 43,600 | 702 |
2012-01-26 | 700 | 724 | 696 | 700 | 69,200 | 700 |
2012-01-25 | 673 | 699 | 673 | 699 | 63,100 | 699 |
2012-01-24 | 669 | 677 | 665 | 669 | 33,100 | 669 |
2012-01-23 | 666 | 674 | 663 | 668 | 49,400 | 668 |
2012-01-20 | 662 | 668 | 660 | 662 | 39,800 | 662 |
2012-01-19 | 655 | 662 | 652 | 652 | 26,800 | 652 |
2012-01-18 | 657 | 660 | 649 | 651 | 37,000 | 651 |
2012-01-17 | 650 | 663 | 650 | 660 | 22,100 | 660 |
2012-01-16 | 650 | 656 | 648 | 650 | 22,800 | 650 |
2012-01-13 | 646 | 658 | 645 | 654 | 33,500 | 654 |
2012-01-12 | 666 | 666 | 650 | 650 | 24,600 | 650 |
2012-01-11 | 667 | 672 | 667 | 668 | 68,000 | 668 |
2012-01-10 | 653 | 666 | 651 | 666 | 53,700 | 666 |
2012-01-06 | 651 | 655 | 649 | 652 | 39,600 | 652 |
2012-01-05 | 649 | 654 | 645 | 651 | 179,100 | 651 |
2012-01-04 | 638 | 655 | 637 | 648 | 105,800 | 648 |
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