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 |
---|---|---|---|---|---|---|
2013-12-30 | 908 | 919 | 890 | 898 | 83,900 | 898 |
2013-12-27 | 902 | 905 | 877 | 905 | 103,300 | 905 |
2013-12-26 | 890 | 935 | 879 | 900 | 146,500 | 900 |
2013-12-25 | 856 | 879 | 856 | 863 | 59,600 | 863 |
2013-12-24 | 866 | 882 | 856 | 859 | 50,800 | 859 |
2013-12-20 | 871 | 885 | 862 | 863 | 53,600 | 863 |
2013-12-19 | 863 | 877 | 863 | 870 | 43,900 | 870 |
2013-12-18 | 851 | 870 | 851 | 860 | 44,300 | 860 |
2013-12-17 | 869 | 874 | 842 | 850 | 109,700 | 850 |
2013-12-16 | 884 | 887 | 861 | 866 | 59,100 | 866 |
2013-12-13 | 899 | 901 | 884 | 884 | 96,500 | 884 |
2013-12-12 | 895 | 906 | 895 | 901 | 46,700 | 901 |
2013-12-11 | 890 | 898 | 885 | 893 | 39,800 | 893 |
2013-12-10 | 904 | 909 | 890 | 894 | 52,300 | 894 |
2013-12-09 | 904 | 909 | 901 | 904 | 24,000 | 904 |
2013-12-06 | 885 | 898 | 885 | 894 | 23,800 | 894 |
2013-12-05 | 900 | 903 | 883 | 883 | 31,000 | 883 |
2013-12-04 | 901 | 910 | 900 | 902 | 37,800 | 902 |
2013-12-03 | 910 | 916 | 906 | 909 | 35,900 | 909 |
2013-12-02 | 910 | 915 | 905 | 910 | 20,000 | 910 |
2013-11-29 | 919 | 921 | 906 | 911 | 42,600 | 911 |
2013-11-28 | 917 | 927 | 904 | 916 | 76,700 | 916 |
2013-11-27 | 915 | 920 | 883 | 911 | 80,700 | 911 |
2013-11-26 | 925 | 936 | 925 | 929 | 60,000 | 929 |
2013-11-25 | 925 | 940 | 924 | 933 | 78,500 | 933 |
2013-11-22 | 930 | 936 | 919 | 920 | 53,000 | 920 |
2013-11-21 | 908 | 924 | 907 | 921 | 38,800 | 921 |
2013-11-20 | 902 | 906 | 900 | 905 | 23,400 | 905 |
2013-11-19 | 907 | 907 | 896 | 896 | 17,800 | 896 |
2013-11-18 | 910 | 913 | 901 | 907 | 63,800 | 907 |
2013-11-15 | 893 | 900 | 889 | 893 | 38,700 | 893 |
2013-11-14 | 884 | 889 | 871 | 888 | 27,500 | 888 |
2013-11-13 | 887 | 889 | 881 | 884 | 21,200 | 884 |
2013-11-12 | 864 | 888 | 864 | 883 | 50,100 | 883 |
2013-11-11 | 875 | 875 | 864 | 870 | 30,600 | 870 |
2013-11-08 | 856 | 862 | 850 | 858 | 31,200 | 858 |
2013-11-07 | 860 | 860 | 850 | 857 | 34,500 | 857 |
2013-11-06 | 841 | 857 | 841 | 856 | 29,800 | 856 |
2013-11-05 | 843 | 855 | 838 | 846 | 34,800 | 846 |
2013-11-01 | 854 | 862 | 841 | 843 | 41,800 | 843 |
2013-10-31 | 853 | 861 | 853 | 859 | 15,100 | 859 |
2013-10-30 | 863 | 866 | 854 | 856 | 37,900 | 856 |
2013-10-29 | 862 | 870 | 856 | 858 | 22,900 | 858 |
2013-10-28 | 872 | 873 | 862 | 867 | 31,500 | 867 |
2013-10-25 | 867 | 874 | 860 | 862 | 24,400 | 862 |
2013-10-24 | 862 | 877 | 861 | 867 | 22,500 | 867 |
2013-10-23 | 877 | 882 | 865 | 866 | 31,800 | 866 |
2013-10-22 | 880 | 880 | 873 | 877 | 28,300 | 877 |
2013-10-21 | 869 | 882 | 868 | 878 | 32,600 | 878 |
2013-10-18 | 866 | 878 | 861 | 868 | 33,600 | 868 |
2013-10-17 | 857 | 868 | 855 | 867 | 25,400 | 867 |
2013-10-16 | 843 | 858 | 841 | 854 | 17,400 | 854 |
2013-10-15 | 850 | 868 | 840 | 842 | 36,700 | 842 |
2013-10-11 | 846 | 851 | 843 | 847 | 27,500 | 847 |
2013-10-10 | 835 | 841 | 828 | 838 | 29,700 | 838 |
2013-10-09 | 820 | 842 | 817 | 834 | 28,200 | 834 |
2013-10-08 | 818 | 824 | 812 | 822 | 30,400 | 822 |
2013-10-07 | 835 | 840 | 823 | 824 | 25,200 | 824 |
2013-10-04 | 836 | 848 | 831 | 839 | 33,000 | 839 |
2013-10-03 | 839 | 859 | 830 | 847 | 60,400 | 847 |
2013-10-02 | 851 | 864 | 843 | 846 | 47,600 | 846 |
2013-10-01 | 860 | 861 | 844 | 851 | 74,700 | 851 |
2013-09-30 | 880 | 880 | 861 | 864 | 99,100 | 864 |
2013-09-27 | 894 | 894 | 870 | 875 | 28,500 | 875 |
2013-09-26 | 889 | 890 | 860 | 885 | 27,100 | 885 |
2013-09-25 | 906 | 910 | 881 | 893 | 29,000 | 893 |
2013-09-24 | 880 | 904 | 880 | 901 | 41,500 | 901 |
2013-09-20 | 873 | 886 | 859 | 884 | 36,100 | 884 |
2013-09-19 | 855 | 868 | 848 | 868 | 23,500 | 868 |
2013-09-18 | 841 | 853 | 841 | 848 | 11,100 | 848 |
2013-09-17 | 847 | 855 | 831 | 846 | 13,700 | 846 |
2013-09-13 | 833 | 848 | 833 | 847 | 41,500 | 847 |
2013-09-12 | 850 | 850 | 845 | 848 | 13,700 | 848 |
2013-09-11 | 854 | 855 | 848 | 850 | 15,800 | 850 |
2013-09-10 | 851 | 858 | 843 | 851 | 14,100 | 851 |
2013-09-09 | 855 | 860 | 846 | 850 | 26,200 | 850 |
2013-09-06 | 848 | 851 | 843 | 847 | 19,800 | 847 |
2013-09-05 | 842 | 854 | 833 | 854 | 30,700 | 854 |
2013-09-04 | 845 | 845 | 830 | 841 | 26,100 | 841 |
2013-09-03 | 858 | 861 | 842 | 854 | 48,300 | 854 |
2013-09-02 | 821 | 841 | 817 | 838 | 23,900 | 838 |
2013-08-30 | 830 | 830 | 816 | 821 | 36,000 | 821 |
2013-08-29 | 825 | 833 | 820 | 821 | 12,700 | 821 |
2013-08-28 | 824 | 841 | 818 | 830 | 36,300 | 830 |
2013-08-27 | 856 | 857 | 846 | 854 | 19,800 | 854 |
2013-08-26 | 863 | 863 | 843 | 856 | 31,800 | 856 |
2013-08-23 | 836 | 864 | 827 | 862 | 47,100 | 862 |
2013-08-22 | 825 | 832 | 816 | 824 | 21,000 | 824 |
2013-08-21 | 830 | 834 | 827 | 827 | 44,200 | 827 |
2013-08-20 | 846 | 858 | 835 | 837 | 28,200 | 837 |
2013-08-19 | 829 | 869 | 829 | 859 | 51,500 | 859 |
2013-08-16 | 828 | 842 | 828 | 834 | 21,100 | 834 |
2013-08-15 | 850 | 863 | 841 | 842 | 72,800 | 842 |
2013-08-14 | 852 | 874 | 827 | 865 | 72,600 | 865 |
2013-08-13 | 818 | 838 | 816 | 838 | 27,200 | 838 |
2013-08-12 | 822 | 831 | 805 | 816 | 35,000 | 816 |
2013-08-09 | 834 | 840 | 820 | 832 | 21,900 | 832 |
2013-08-08 | 850 | 859 | 832 | 834 | 57,100 | 834 |
2013-08-07 | 857 | 872 | 850 | 852 | 49,000 | 852 |
2013-08-06 | 865 | 872 | 857 | 865 | 81,200 | 865 |
2013-08-05 | 861 | 876 | 861 | 870 | 70,600 | 870 |
2013-08-02 | 860 | 868 | 842 | 866 | 80,200 | 866 |
2013-08-01 | 849 | 851 | 840 | 850 | 58,300 | 850 |
2013-07-31 | 878 | 879 | 849 | 851 | 84,200 | 851 |
2013-07-30 | 876 | 886 | 856 | 874 | 69,200 | 874 |
2013-07-29 | 890 | 908 | 890 | 891 | 56,600 | 891 |
2013-07-26 | 942 | 943 | 911 | 915 | 79,000 | 915 |
2013-07-25 | 952 | 961 | 943 | 951 | 36,800 | 951 |
2013-07-24 | 960 | 972 | 952 | 955 | 40,300 | 955 |
2013-07-23 | 973 | 976 | 956 | 960 | 68,400 | 960 |
2013-07-22 | 964 | 983 | 950 | 973 | 104,200 | 973 |
2013-07-19 | 973 | 979 | 941 | 952 | 130,200 | 952 |
2013-07-18 | 917 | 948 | 917 | 936 | 59,100 | 936 |
2013-07-17 | 920 | 921 | 903 | 908 | 34,500 | 908 |
2013-07-16 | 920 | 939 | 912 | 916 | 46,500 | 916 |
2013-07-12 | 890 | 939 | 887 | 925 | 170,500 | 925 |
2013-07-11 | 900 | 911 | 867 | 869 | 70,700 | 869 |
2013-07-10 | 910 | 916 | 893 | 894 | 28,100 | 894 |
2013-07-09 | 896 | 918 | 887 | 903 | 83,300 | 903 |
2013-07-08 | 900 | 916 | 896 | 896 | 61,000 | 896 |
2013-07-05 | 865 | 885 | 865 | 881 | 54,500 | 881 |
2013-07-04 | 864 | 878 | 864 | 868 | 27,800 | 868 |
2013-07-03 | 879 | 890 | 869 | 875 | 47,500 | 875 |
2013-07-02 | 887 | 887 | 859 | 870 | 60,200 | 870 |
2013-07-01 | 856 | 890 | 848 | 888 | 96,300 | 888 |
2013-06-28 | 843 | 856 | 830 | 833 | 63,300 | 833 |
2013-06-27 | 814 | 840 | 810 | 832 | 41,400 | 832 |
2013-06-26 | 837 | 837 | 806 | 810 | 34,000 | 810 |
2013-06-25 | 843 | 843 | 808 | 818 | 52,500 | 818 |
2013-06-24 | 858 | 858 | 819 | 835 | 49,000 | 835 |
2013-06-21 | 837 | 843 | 818 | 818 | 115,900 | 818 |
2013-06-20 | 872 | 878 | 853 | 855 | 33,200 | 855 |
2013-06-19 | 884 | 891 | 857 | 870 | 22,800 | 870 |
2013-06-18 | 891 | 891 | 850 | 854 | 52,200 | 854 |
2013-06-17 | 852 | 879 | 833 | 874 | 84,100 | 874 |
2013-06-14 | 845 | 857 | 826 | 827 | 100,400 | 827 |
2013-06-13 | 868 | 868 | 807 | 812 | 123,200 | 812 |
2013-06-12 | 868 | 881 | 843 | 868 | 97,300 | 868 |
2013-06-11 | 892 | 900 | 857 | 868 | 115,800 | 868 |
2013-06-10 | 840 | 885 | 840 | 877 | 62,200 | 877 |
2013-06-07 | 844 | 848 | 802 | 829 | 96,400 | 829 |
2013-06-06 | 845 | 878 | 842 | 844 | 79,600 | 844 |
2013-06-05 | 915 | 926 | 888 | 888 | 98,400 | 888 |
2013-06-04 | 872 | 932 | 854 | 928 | 117,800 | 928 |
2013-06-03 | 910 | 912 | 873 | 878 | 116,100 | 878 |
2013-05-31 | 922 | 957 | 919 | 921 | 125,600 | 921 |
2013-05-30 | 940 | 955 | 901 | 917 | 126,400 | 917 |
2013-05-29 | 973 | 984 | 959 | 960 | 158,100 | 960 |
2013-05-28 | 969 | 1,016 | 969 | 993 | 215,200 | 993 |
2013-05-27 | 1,000 | 1,009 | 979 | 990 | 79,500 | 990 |
2013-05-24 | 971 | 1,059 | 971 | 1,019 | 124,800 | 1,019 |
2013-05-23 | 1,066 | 1,079 | 1,005 | 1,007 | 147,400 | 1,007 |
2013-05-22 | 1,079 | 1,086 | 1,065 | 1,065 | 74,200 | 1,065 |
2013-05-21 | 1,070 | 1,097 | 1,065 | 1,073 | 94,100 | 1,073 |
2013-05-20 | 1,065 | 1,087 | 1,065 | 1,081 | 55,000 | 1,081 |
2013-05-17 | 1,080 | 1,082 | 1,061 | 1,062 | 79,400 | 1,062 |
2013-05-16 | 1,080 | 1,110 | 1,047 | 1,079 | 126,500 | 1,079 |
2013-05-15 | 1,110 | 1,114 | 1,071 | 1,077 | 119,200 | 1,077 |
2013-05-14 | 1,105 | 1,115 | 1,083 | 1,090 | 160,000 | 1,090 |
2013-05-13 | 1,053 | 1,113 | 1,042 | 1,109 | 197,300 | 1,109 |
2013-05-10 | 1,050 | 1,055 | 1,027 | 1,032 | 74,800 | 1,032 |
2013-05-09 | 1,055 | 1,058 | 1,024 | 1,027 | 71,300 | 1,027 |
2013-05-08 | 1,051 | 1,075 | 1,048 | 1,057 | 111,200 | 1,057 |
2013-05-07 | 1,009 | 1,053 | 1,009 | 1,044 | 115,300 | 1,044 |
2013-05-02 | 986 | 1,004 | 986 | 996 | 81,000 | 996 |
2013-05-01 | 990 | 1,000 | 983 | 989 | 77,500 | 989 |
2013-04-30 | 979 | 998 | 979 | 986 | 72,200 | 986 |
2013-04-26 | 1,006 | 1,009 | 986 | 994 | 80,200 | 994 |
2013-04-25 | 1,000 | 1,012 | 992 | 1,006 | 84,000 | 1,006 |
2013-04-24 | 986 | 1,008 | 986 | 1,005 | 97,000 | 1,005 |
2013-04-23 | 971 | 998 | 971 | 994 | 76,400 | 994 |
2013-04-22 | 985 | 995 | 970 | 976 | 87,500 | 976 |
2013-04-19 | 961 | 984 | 948 | 980 | 92,200 | 980 |
2013-04-18 | 965 | 965 | 941 | 952 | 69,300 | 952 |
2013-04-17 | 960 | 972 | 955 | 962 | 62,800 | 962 |
2013-04-16 | 951 | 961 | 936 | 956 | 91,800 | 956 |
2013-04-15 | 981 | 985 | 963 | 966 | 74,100 | 966 |
2013-04-12 | 999 | 999 | 979 | 981 | 51,500 | 981 |
2013-04-11 | 970 | 991 | 954 | 989 | 107,600 | 989 |
2013-04-10 | 953 | 975 | 953 | 961 | 72,500 | 961 |
2013-04-09 | 975 | 975 | 953 | 966 | 75,200 | 966 |
2013-04-08 | 944 | 980 | 937 | 980 | 159,100 | 980 |
2013-04-05 | 945 | 958 | 916 | 920 | 139,200 | 920 |
2013-04-04 | 930 | 950 | 910 | 948 | 189,800 | 948 |
2013-04-03 | 898 | 930 | 896 | 930 | 90,000 | 930 |
2013-04-02 | 925 | 925 | 890 | 904 | 128,600 | 904 |
2013-04-01 | 938 | 938 | 915 | 930 | 148,900 | 930 |
2013-03-29 | 920 | 928 | 893 | 923 | 170,800 | 923 |
2013-03-28 | 880 | 935 | 877 | 909 | 419,200 | 909 |
2013-03-27 | 819 | 875 | 806 | 846 | 137,400 | 846 |
2013-03-26 | 815 | 820 | 802 | 804 | 60,700 | 804 |
2013-03-25 | 820 | 823 | 806 | 806 | 42,600 | 806 |
2013-03-22 | 820 | 824 | 803 | 803 | 43,700 | 803 |
2013-03-21 | 828 | 832 | 822 | 825 | 54,200 | 825 |
2013-03-19 | 817 | 832 | 817 | 828 | 76,000 | 828 |
2013-03-18 | 817 | 830 | 810 | 824 | 75,500 | 824 |
2013-03-15 | 805 | 825 | 801 | 825 | 92,900 | 825 |
2013-03-14 | 800 | 807 | 792 | 799 | 52,400 | 799 |
2013-03-13 | 789 | 806 | 787 | 802 | 50,900 | 802 |
2013-03-12 | 815 | 818 | 784 | 784 | 101,700 | 784 |
2013-03-11 | 800 | 825 | 800 | 813 | 82,500 | 813 |
2013-03-08 | 769 | 790 | 769 | 786 | 149,000 | 786 |
2013-03-07 | 750 | 769 | 749 | 765 | 91,200 | 765 |
2013-03-06 | 738 | 754 | 735 | 742 | 44,200 | 742 |
2013-03-05 | 737 | 746 | 725 | 728 | 67,800 | 728 |
2013-03-04 | 742 | 761 | 734 | 734 | 86,100 | 734 |
2013-03-01 | 745 | 747 | 730 | 744 | 67,700 | 744 |
2013-02-28 | 723 | 750 | 718 | 747 | 182,100 | 747 |
2013-02-27 | 720 | 720 | 706 | 708 | 81,100 | 708 |
2013-02-26 | 719 | 728 | 715 | 721 | 41,000 | 721 |
2013-02-25 | 729 | 734 | 718 | 724 | 61,600 | 724 |
2013-02-22 | 720 | 724 | 712 | 719 | 87,200 | 719 |
2013-02-21 | 725 | 729 | 718 | 721 | 75,000 | 721 |
2013-02-20 | 721 | 734 | 721 | 727 | 77,000 | 727 |
2013-02-19 | 718 | 731 | 715 | 717 | 55,700 | 717 |
2013-02-18 | 722 | 729 | 716 | 720 | 45,100 | 720 |
2013-02-15 | 725 | 730 | 712 | 718 | 66,200 | 718 |
2013-02-14 | 739 | 743 | 730 | 730 | 75,900 | 730 |
2013-02-13 | 765 | 765 | 742 | 744 | 43,800 | 744 |
2013-02-12 | 768 | 777 | 765 | 765 | 35,400 | 765 |
2013-02-08 | 781 | 781 | 760 | 760 | 62,100 | 760 |
2013-02-07 | 761 | 783 | 754 | 781 | 93,600 | 781 |
2013-02-06 | 751 | 758 | 745 | 746 | 67,600 | 746 |
2013-02-05 | 745 | 749 | 740 | 740 | 41,000 | 740 |
2013-02-04 | 769 | 769 | 751 | 763 | 33,600 | 763 |
2013-02-01 | 756 | 768 | 751 | 759 | 42,100 | 759 |
2013-01-31 | 755 | 760 | 747 | 750 | 25,200 | 750 |
2013-01-30 | 752 | 762 | 745 | 755 | 29,700 | 755 |
2013-01-29 | 745 | 758 | 745 | 750 | 21,300 | 750 |
2013-01-28 | 760 | 760 | 742 | 747 | 40,000 | 747 |
2013-01-25 | 748 | 760 | 748 | 760 | 44,900 | 760 |
2013-01-24 | 730 | 747 | 725 | 742 | 41,500 | 742 |
2013-01-23 | 745 | 750 | 730 | 732 | 31,800 | 732 |
2013-01-22 | 760 | 760 | 745 | 751 | 48,300 | 751 |
2013-01-21 | 732 | 763 | 729 | 761 | 76,400 | 761 |
2013-01-18 | 730 | 733 | 726 | 732 | 41,500 | 732 |
2013-01-17 | 720 | 728 | 709 | 719 | 26,500 | 719 |
2013-01-16 | 720 | 723 | 720 | 720 | 20,100 | 720 |
2013-01-15 | 737 | 739 | 720 | 723 | 73,800 | 723 |
2013-01-11 | 738 | 743 | 730 | 732 | 66,800 | 732 |
2013-01-10 | 738 | 738 | 729 | 734 | 43,900 | 734 |
2013-01-09 | 711 | 737 | 711 | 728 | 54,300 | 728 |
2013-01-08 | 738 | 745 | 715 | 717 | 77,500 | 717 |
2013-01-07 | 732 | 759 | 728 | 753 | 109,500 | 753 |
2013-01-04 | 720 | 735 | 717 | 728 | 71,200 | 728 |
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