8155 三益半導体工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3090891989089883,900898
2013-12-27902905877905103,300905
2013-12-26890935879900146,500900
2013-12-2585687985686359,600863
2013-12-2486688285685950,800859
2013-12-2087188586286353,600863
2013-12-1986387786387043,900870
2013-12-1885187085186044,300860
2013-12-17869874842850109,700850
2013-12-1688488786186659,100866
2013-12-1389990188488496,500884
2013-12-1289590689590146,700901
2013-12-1189089888589339,800893
2013-12-1090490989089452,300894
2013-12-0990490990190424,000904
2013-12-0688589888589423,800894
2013-12-0590090388388331,000883
2013-12-0490191090090237,800902
2013-12-0391091690690935,900909
2013-12-0291091590591020,000910
2013-11-2991992190691142,600911
2013-11-2891792790491676,700916
2013-11-2791592088391180,700911
2013-11-2692593692592960,000929
2013-11-2592594092493378,500933
2013-11-2293093691992053,000920
2013-11-2190892490792138,800921
2013-11-2090290690090523,400905
2013-11-1990790789689617,800896
2013-11-1891091390190763,800907
2013-11-1589390088989338,700893
2013-11-1488488987188827,500888
2013-11-1388788988188421,200884
2013-11-1286488886488350,100883
2013-11-1187587586487030,600870
2013-11-0885686285085831,200858
2013-11-0786086085085734,500857
2013-11-0684185784185629,800856
2013-11-0584385583884634,800846
2013-11-0185486284184341,800843
2013-10-3185386185385915,100859
2013-10-3086386685485637,900856
2013-10-2986287085685822,900858
2013-10-2887287386286731,500867
2013-10-2586787486086224,400862
2013-10-2486287786186722,500867
2013-10-2387788286586631,800866
2013-10-2288088087387728,300877
2013-10-2186988286887832,600878
2013-10-1886687886186833,600868
2013-10-1785786885586725,400867
2013-10-1684385884185417,400854
2013-10-1585086884084236,700842
2013-10-1184685184384727,500847
2013-10-1083584182883829,700838
2013-10-0982084281783428,200834
2013-10-0881882481282230,400822
2013-10-0783584082382425,200824
2013-10-0483684883183933,000839
2013-10-0383985983084760,400847
2013-10-0285186484384647,600846
2013-10-0186086184485174,700851
2013-09-3088088086186499,100864
2013-09-2789489487087528,500875
2013-09-2688989086088527,100885
2013-09-2590691088189329,000893
2013-09-2488090488090141,500901
2013-09-2087388685988436,100884
2013-09-1985586884886823,500868
2013-09-1884185384184811,100848
2013-09-1784785583184613,700846
2013-09-1383384883384741,500847
2013-09-1285085084584813,700848
2013-09-1185485584885015,800850
2013-09-1085185884385114,100851
2013-09-0985586084685026,200850
2013-09-0684885184384719,800847
2013-09-0584285483385430,700854
2013-09-0484584583084126,100841
2013-09-0385886184285448,300854
2013-09-0282184181783823,900838
2013-08-3083083081682136,000821
2013-08-2982583382082112,700821
2013-08-2882484181883036,300830
2013-08-2785685784685419,800854
2013-08-2686386384385631,800856
2013-08-2383686482786247,100862
2013-08-2282583281682421,000824
2013-08-2183083482782744,200827
2013-08-2084685883583728,200837
2013-08-1982986982985951,500859
2013-08-1682884282883421,100834
2013-08-1585086384184272,800842
2013-08-1485287482786572,600865
2013-08-1381883881683827,200838
2013-08-1282283180581635,000816
2013-08-0983484082083221,900832
2013-08-0885085983283457,100834
2013-08-0785787285085249,000852
2013-08-0686587285786581,200865
2013-08-0586187686187070,600870
2013-08-0286086884286680,200866
2013-08-0184985184085058,300850
2013-07-3187887984985184,200851
2013-07-3087688685687469,200874
2013-07-2989090889089156,600891
2013-07-2694294391191579,000915
2013-07-2595296194395136,800951
2013-07-2496097295295540,300955
2013-07-2397397695696068,400960
2013-07-22964983950973104,200973
2013-07-19973979941952130,200952
2013-07-1891794891793659,100936
2013-07-1792092190390834,500908
2013-07-1692093991291646,500916
2013-07-12890939887925170,500925
2013-07-1190091186786970,700869
2013-07-1091091689389428,100894
2013-07-0989691888790383,300903
2013-07-0890091689689661,000896
2013-07-0586588586588154,500881
2013-07-0486487886486827,800868
2013-07-0387989086987547,500875
2013-07-0288788785987060,200870
2013-07-0185689084888896,300888
2013-06-2884385683083363,300833
2013-06-2781484081083241,400832
2013-06-2683783780681034,000810
2013-06-2584384380881852,500818
2013-06-2485885881983549,000835
2013-06-21837843818818115,900818
2013-06-2087287885385533,200855
2013-06-1988489185787022,800870
2013-06-1889189185085452,200854
2013-06-1785287983387484,100874
2013-06-14845857826827100,400827
2013-06-13868868807812123,200812
2013-06-1286888184386897,300868
2013-06-11892900857868115,800868
2013-06-1084088584087762,200877
2013-06-0784484880282996,400829
2013-06-0684587884284479,600844
2013-06-0591592688888898,400888
2013-06-04872932854928117,800928
2013-06-03910912873878116,100878
2013-05-31922957919921125,600921
2013-05-30940955901917126,400917
2013-05-29973984959960158,100960
2013-05-289691,016969993215,200993
2013-05-271,0001,00997999079,500990
2013-05-249711,0599711,019124,8001,019
2013-05-231,0661,0791,0051,007147,4001,007
2013-05-221,0791,0861,0651,06574,2001,065
2013-05-211,0701,0971,0651,07394,1001,073
2013-05-201,0651,0871,0651,08155,0001,081
2013-05-171,0801,0821,0611,06279,4001,062
2013-05-161,0801,1101,0471,079126,5001,079
2013-05-151,1101,1141,0711,077119,2001,077
2013-05-141,1051,1151,0831,090160,0001,090
2013-05-131,0531,1131,0421,109197,3001,109
2013-05-101,0501,0551,0271,03274,8001,032
2013-05-091,0551,0581,0241,02771,3001,027
2013-05-081,0511,0751,0481,057111,2001,057
2013-05-071,0091,0531,0091,044115,3001,044
2013-05-029861,00498699681,000996
2013-05-019901,00098398977,500989
2013-04-3097999897998672,200986
2013-04-261,0061,00998699480,200994
2013-04-251,0001,0129921,00684,0001,006
2013-04-249861,0089861,00597,0001,005
2013-04-2397199897199476,400994
2013-04-2298599597097687,500976
2013-04-1996198494898092,200980
2013-04-1896596594195269,300952
2013-04-1796097295596262,800962
2013-04-1695196193695691,800956
2013-04-1598198596396674,100966
2013-04-1299999997998151,500981
2013-04-11970991954989107,600989
2013-04-1095397595396172,500961
2013-04-0997597595396675,200966
2013-04-08944980937980159,100980
2013-04-05945958916920139,200920
2013-04-04930950910948189,800948
2013-04-0389893089693090,000930
2013-04-02925925890904128,600904
2013-04-01938938915930148,900930
2013-03-29920928893923170,800923
2013-03-28880935877909419,200909
2013-03-27819875806846137,400846
2013-03-2681582080280460,700804
2013-03-2582082380680642,600806
2013-03-2282082480380343,700803
2013-03-2182883282282554,200825
2013-03-1981783281782876,000828
2013-03-1881783081082475,500824
2013-03-1580582580182592,900825
2013-03-1480080779279952,400799
2013-03-1378980678780250,900802
2013-03-12815818784784101,700784
2013-03-1180082580081382,500813
2013-03-08769790769786149,000786
2013-03-0775076974976591,200765
2013-03-0673875473574244,200742
2013-03-0573774672572867,800728
2013-03-0474276173473486,100734
2013-03-0174574773074467,700744
2013-02-28723750718747182,100747
2013-02-2772072070670881,100708
2013-02-2671972871572141,000721
2013-02-2572973471872461,600724
2013-02-2272072471271987,200719
2013-02-2172572971872175,000721
2013-02-2072173472172777,000727
2013-02-1971873171571755,700717
2013-02-1872272971672045,100720
2013-02-1572573071271866,200718
2013-02-1473974373073075,900730
2013-02-1376576574274443,800744
2013-02-1276877776576535,400765
2013-02-0878178176076062,100760
2013-02-0776178375478193,600781
2013-02-0675175874574667,600746
2013-02-0574574974074041,000740
2013-02-0476976975176333,600763
2013-02-0175676875175942,100759
2013-01-3175576074775025,200750
2013-01-3075276274575529,700755
2013-01-2974575874575021,300750
2013-01-2876076074274740,000747
2013-01-2574876074876044,900760
2013-01-2473074772574241,500742
2013-01-2374575073073231,800732
2013-01-2276076074575148,300751
2013-01-2173276372976176,400761
2013-01-1873073372673241,500732
2013-01-1772072870971926,500719
2013-01-1672072372072020,100720
2013-01-1573773972072373,800723
2013-01-1173874373073266,800732
2013-01-1073873872973443,900734
2013-01-0971173771172854,300728
2013-01-0873874571571777,500717
2013-01-07732759728753109,500753
2013-01-0472073571772871,200728

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