8155 三益半導体工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,179	1,197	1,156	1,171	74,500	1,171
2014-12-29	1,169	1,230	1,149	1,177	267,600	1,177
2014-12-26	1,133	1,133	1,109	1,109	57,200	1,109
2014-12-25	1,133	1,139	1,106	1,114	52,200	1,114
2014-12-24	1,137	1,146	1,135	1,142	64,300	1,142
2014-12-22	1,149	1,149	1,130	1,140	43,600	1,140
2014-12-19	1,132	1,147	1,124	1,147	75,300	1,147
2014-12-18	1,122	1,135	1,115	1,117	42,500	1,117
2014-12-17	1,076	1,119	1,074	1,111	92,000	1,111
2014-12-16	1,051	1,079	1,048	1,073	66,600	1,073
2014-12-15	1,078	1,100	1,058	1,081	65,100	1,081
2014-12-12	1,088	1,112	1,088	1,105	75,500	1,105
2014-12-11	1,121	1,123	1,080	1,099	65,200	1,099
2014-12-10	1,130	1,147	1,117	1,125	101,900	1,125
2014-12-09	1,117	1,160	1,117	1,127	160,400	1,127
2014-12-08	1,095	1,123	1,092	1,117	98,800	1,117
2014-12-05	1,072	1,088	1,068	1,087	45,900	1,087
2014-12-04	1,076	1,090	1,074	1,078	93,300	1,078
2014-12-03	1,089	1,095	1,061	1,065	85,600	1,065
2014-12-02	1,025	1,079	1,022	1,076	112,500	1,076
2014-12-01	1,013	1,027	1,012	1,023	44,200	1,023
2014-11-28	1,005	1,020	1,004	1,017	53,200	1,017
2014-11-27	986	1,008	986	998	43,600	998
2014-11-26	992	1,001	989	996	63,700	996
2014-11-25	1,002	1,015	1,001	1,007	73,500	1,007
2014-11-21	993	1,016	993	1,012	40,900	1,012
2014-11-20	1,003	1,005	995	997	40,300	997
2014-11-19	1,017	1,020	1,001	1,003	45,300	1,003
2014-11-18	997	1,017	993	1,017	82,700	1,017
2014-11-17	1,009	1,009	978	982	59,300	982
2014-11-14	1,010	1,010	996	1,008	36,900	1,008
2014-11-13	999	1,004	990	1,002	27,600	1,002
2014-11-12	1,004	1,010	996	998	57,500	998
2014-11-11	994	1,005	988	1,004	68,500	1,004
2014-11-10	993	999	983	997	35,900	997
2014-11-07	984	995	981	994	60,500	994
2014-11-06	988	995	975	980	59,900	980
2014-11-05	995	1,000	984	988	91,400	988
2014-11-04	996	1,006	987	994	125,300	994
2014-10-31	966	992	962	991	100,800	991
2014-10-30	957	966	950	954	47,800	954
2014-10-29	943	964	941	962	55,200	962
2014-10-28	934	941	930	939	51,000	939
2014-10-27	933	938	931	933	20,400	933
2014-10-24	923	936	922	933	44,400	933
2014-10-23	916	927	910	917	48,200	917
2014-10-22	899	929	897	928	64,200	928
2014-10-21	905	905	885	892	31,500	892
2014-10-20	881	906	881	902	39,600	902
2014-10-17	873	879	868	868	54,300	868
2014-10-16	884	904	872	880	75,000	880
2014-10-15	891	901	891	898	21,200	898
2014-10-14	873	905	873	890	69,600	890
2014-10-10	904	912	899	902	91,300	902
2014-10-09	944	951	925	927	68,800	927
2014-10-08	952	963	946	959	76,700	959
2014-10-07	983	983	958	962	65,600	962
2014-10-06	972	983	972	981	32,800	981
2014-10-03	960	971	955	962	34,100	962
2014-10-02	980	980	961	963	66,700	963
2014-10-01	998	1,005	975	1,000	93,000	1,000
2014-09-30	993	998	977	983	50,200	983
2014-09-29	985	1,006	973	993	76,800	993
2014-09-26	1,016	1,016	1,000	1,010	57,100	1,010
2014-09-25	990	1,019	987	1,016	78,300	1,016
2014-09-24	974	990	972	990	60,600	990
2014-09-22	994	994	972	974	30,800	974
2014-09-19	980	990	979	989	81,600	989
2014-09-18	970	979	970	975	29,000	975
2014-09-17	980	985	970	970	32,300	970
2014-09-16	975	980	969	977	23,200	977
2014-09-12	974	977	967	976	74,500	976
2014-09-11	970	970	957	968	62,800	968
2014-09-10	957	958	946	955	49,500	955
2014-09-09	952	967	949	954	72,900	954
2014-09-08	950	952	937	945	26,400	945
2014-09-05	948	949	939	940	20,500	940
2014-09-04	939	951	939	947	44,800	947
2014-09-03	950	951	940	943	32,700	943
2014-09-02	947	948	939	948	46,600	948
2014-09-01	934	950	934	947	35,100	947
2014-08-29	916	934	916	934	58,500	934
2014-08-28	922	928	905	915	47,300	915
2014-08-27	939	939	920	931	30,800	931
2014-08-26	932	936	920	934	58,900	934
2014-08-25	930	933	926	928	40,300	928
2014-08-22	924	929	919	922	25,100	922
2014-08-21	922	931	921	928	49,400	928
2014-08-20	914	919	911	914	47,800	914
2014-08-19	915	917	909	917	33,300	917
2014-08-18	911	919	911	915	27,400	915
2014-08-15	907	920	905	907	52,400	907
2014-08-14	906	914	906	909	34,600	909
2014-08-13	902	910	899	909	45,100	909
2014-08-12	901	907	898	902	52,200	902
2014-08-11	901	909	897	907	50,200	907
2014-08-08	916	916	887	889	87,800	889
2014-08-07	899	920	899	920	102,500	920
2014-08-06	902	909	894	895	59,200	895
2014-08-05	909	912	900	900	38,100	900
2014-08-04	910	913	904	908	26,100	908
2014-08-01	920	929	910	912	56,500	912
2014-07-31	929	932	921	926	47,900	926
2014-07-30	926	939	919	922	67,600	922
2014-07-29	921	932	915	919	62,400	919
2014-07-28	933	937	921	926	76,300	926
2014-07-25	925	930	919	928	86,700	928
2014-07-24	911	928	906	919	123,100	919
2014-07-23	913	923	905	905	134,400	905
2014-07-22	913	929	904	904	121,500	904
2014-07-18	902	904	887	898	121,300	898
2014-07-17	890	905	888	902	251,100	902
2014-07-16	903	911	887	892	546,700	892
2014-07-15	955	966	894	916	320,500	916
2014-07-14	947	963	938	949	153,400	949
2014-07-11	942	979	940	945	106,100	945
2014-07-10	956	973	950	952	51,700	952
2014-07-09	945	963	941	960	83,500	960
2014-07-08	960	975	951	960	81,000	960
2014-07-07	966	976	961	967	55,600	967
2014-07-04	981	991	972	973	56,800	973
2014-07-03	966	983	960	981	65,400	981
2014-07-02	939	972	939	970	144,600	970
2014-07-01	942	957	937	941	125,000	941
2014-06-30	918	941	916	939	43,700	939
2014-06-27	923	926	914	924	50,900	924
2014-06-26	935	936	921	930	42,100	930
2014-06-25	924	944	919	929	75,900	929
2014-06-24	917	935	911	931	78,300	931
2014-06-23	928	934	922	927	53,500	927
2014-06-20	927	933	923	926	153,800	926
2014-06-19	935	944	930	930	110,600	930
2014-06-18	935	947	932	946	85,500	946
2014-06-17	927	946	927	931	71,200	931
2014-06-16	942	942	926	932	31,700	932
2014-06-13	927	944	926	941	72,700	941
2014-06-12	934	945	934	935	34,800	935
2014-06-11	943	952	937	943	78,100	943
2014-06-10	949	949	938	943	77,200	943
2014-06-09	943	945	936	942	55,100	942
2014-06-06	923	935	923	934	51,300	934
2014-06-05	923	931	913	931	56,100	931
2014-06-04	927	930	923	930	37,900	930
2014-06-03	905	929	905	921	85,100	921
2014-06-02	894	908	894	905	55,000	905
2014-05-30	897	900	892	894	31,000	894
2014-05-29	900	900	894	896	19,500	896
2014-05-28	889	905	881	900	65,000	900
2014-05-27	912	913	899	904	69,600	904
2014-05-26	907	913	906	910	51,400	910
2014-05-23	903	910	891	907	36,000	907
2014-05-22	895	905	890	904	35,900	904
2014-05-21	903	905	889	892	37,600	892
2014-05-20	907	914	903	903	28,400	903
2014-05-19	922	922	906	909	45,100	909
2014-05-16	921	931	912	916	49,600	916
2014-05-15	932	937	922	927	52,500	927
2014-05-14	947	950	937	944	42,600	944
2014-05-13	948	955	938	946	30,700	946
2014-05-12	950	952	932	936	37,200	936
2014-05-09	942	955	940	947	43,700	947
2014-05-08	942	959	938	939	60,300	939
2014-05-07	948	956	929	929	61,600	929
2014-05-02	965	965	951	963	57,600	963
2014-05-01	943	964	943	962	104,300	962
2014-04-30	948	948	921	928	52,200	928
2014-04-28	945	948	939	948	88,600	948
2014-04-25	938	948	932	944	60,800	944
2014-04-24	933	944	920	932	113,800	932
2014-04-23	940	946	927	935	49,100	935
2014-04-22	940	950	938	946	91,200	946
2014-04-21	930	939	929	929	26,400	929
2014-04-18	929	932	920	932	48,800	932
2014-04-17	918	932	909	927	59,100	927
2014-04-16	910	919	903	908	64,300	908
2014-04-15	892	907	892	902	54,500	902
2014-04-14	889	910	888	891	54,400	891
2014-04-11	877	906	869	889	105,300	889
2014-04-10	904	913	888	892	53,700	892
2014-04-09	901	913	893	898	101,400	898
2014-04-08	908	918	902	902	88,300	902
2014-04-07	899	915	899	905	64,200	905
2014-04-04	890	906	885	901	89,600	901
2014-04-03	903	909	891	891	114,300	891
2014-04-02	912	912	891	893	112,200	893
2014-04-01	920	920	900	912	60,300	912
2014-03-31	922	923	899	919	110,800	919
2014-03-28	891	926	891	921	174,100	921
2014-03-27	868	885	856	882	137,200	882
2014-03-26	854	867	843	860	95,600	860
2014-03-25	845	860	844	852	99,300	852
2014-03-24	841	875	838	841	93,500	841
2014-03-20	868	868	840	840	74,300	840
2014-03-19	851	864	850	854	40,400	854
2014-03-18	840	867	835	860	102,500	860
2014-03-17	822	835	820	825	41,000	825
2014-03-14	851	853	829	835	88,600	835
2014-03-13	837	855	836	852	39,200	852
2014-03-12	852	852	838	849	41,300	849
2014-03-11	858	864	849	853	25,300	853
2014-03-10	864	864	855	858	26,700	858
2014-03-07	860	862	850	858	43,600	858
2014-03-06	845	853	840	853	32,500	853
2014-03-05	846	854	842	850	21,700	850
2014-03-04	818	840	818	840	23,600	840
2014-03-03	835	838	816	832	28,300	832
2014-02-28	849	849	837	840	24,300	840
2014-02-27	853	858	840	849	23,900	849
2014-02-26	853	863	852	855	27,300	855
2014-02-25	857	865	856	862	36,400	862
2014-02-24	862	887	851	858	46,000	858
2014-02-21	836	873	836	869	35,900	869
2014-02-20	850	860	836	838	19,800	838
2014-02-19	856	867	856	859	18,400	859
2014-02-18	850	878	846	871	38,500	871
2014-02-17	860	860	842	857	34,300	857
2014-02-14	857	870	835	850	46,100	850
2014-02-13	873	873	854	857	29,000	857
2014-02-12	868	879	866	874	35,700	874
2014-02-10	880	881	858	868	36,700	868
2014-02-07	825	865	825	860	77,000	860
2014-02-06	823	831	810	819	50,000	819
2014-02-05	827	838	814	828	65,400	828
2014-02-04	850	859	825	827	131,800	827
2014-02-03	852	870	840	865	63,800	865
2014-01-31	851	867	848	859	114,900	859
2014-01-30	863	874	856	869	37,200	869
2014-01-29	873	890	873	888	22,300	888
2014-01-28	873	885	871	871	53,000	871
2014-01-27	862	874	862	862	58,500	862
2014-01-24	903	910	890	890	91,300	890
2014-01-23	941	945	926	926	39,500	926
2014-01-22	940	946	928	939	32,600	939
2014-01-21	949	949	940	940	28,200	940
2014-01-20	941	950	939	942	20,400	942
2014-01-17	926	948	926	945	30,700	945
2014-01-16	930	943	926	934	54,200	934
2014-01-15	921	931	916	924	42,900	924
2014-01-14	915	918	909	911	35,000	911
2014-01-10	936	939	921	936	24,300	936
2014-01-09	910	957	910	936	95,900	936
2014-01-08	900	917	895	917	52,500	917
2014-01-07	892	897	887	892	28,300	892
2014-01-06	908	910	895	900	44,600	900

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