8155 三益半導体工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,637	1,670	1,615	1,656	146,200	1,656
2016-12-29	1,639	1,656	1,631	1,645	130,800	1,645
2016-12-28	1,602	1,691	1,591	1,666	283,800	1,666
2016-12-27	1,665	1,699	1,653	1,681	229,600	1,681
2016-12-26	1,667	1,700	1,652	1,661	220,400	1,661
2016-12-22	1,596	1,656	1,596	1,652	230,200	1,652
2016-12-21	1,597	1,623	1,575	1,596	219,700	1,596
2016-12-20	1,620	1,627	1,571	1,605	290,900	1,605
2016-12-19	1,607	1,645	1,596	1,620	287,700	1,620
2016-12-16	1,633	1,645	1,592	1,621	226,400	1,621
2016-12-15	1,603	1,667	1,596	1,659	315,200	1,659
2016-12-14	1,592	1,618	1,527	1,614	394,700	1,614
2016-12-13	1,640	1,650	1,555	1,596	502,100	1,596
2016-12-12	1,660	1,787	1,641	1,693	733,400	1,693
2016-12-09	1,550	1,649	1,550	1,640	639,600	1,640
2016-12-08	1,491	1,533	1,458	1,530	203,300	1,530
2016-12-07	1,497	1,522	1,481	1,494	142,200	1,494
2016-12-06	1,420	1,493	1,418	1,486	227,000	1,486
2016-12-05	1,401	1,420	1,382	1,403	114,000	1,403
2016-12-02	1,425	1,437	1,375	1,420	143,800	1,420
2016-12-01	1,399	1,460	1,381	1,450	289,900	1,450
2016-11-30	1,327	1,378	1,322	1,371	203,600	1,371
2016-11-29	1,322	1,327	1,306	1,321	53,200	1,321
2016-11-28	1,299	1,330	1,291	1,327	114,800	1,327
2016-11-25	1,291	1,316	1,285	1,310	141,200	1,310
2016-11-24	1,296	1,296	1,272	1,286	142,700	1,286
2016-11-22	1,272	1,276	1,263	1,266	63,300	1,266
2016-11-21	1,312	1,312	1,279	1,281	108,800	1,281
2016-11-18	1,286	1,314	1,284	1,306	126,100	1,306
2016-11-17	1,266	1,278	1,245	1,274	62,700	1,274
2016-11-16	1,295	1,295	1,264	1,275	82,900	1,275
2016-11-15	1,316	1,318	1,272	1,280	87,000	1,280
2016-11-14	1,282	1,329	1,282	1,315	113,200	1,315
2016-11-11	1,277	1,324	1,266	1,282	167,300	1,282
2016-11-10	1,264	1,275	1,238	1,250	114,500	1,250
2016-11-09	1,263	1,263	1,147	1,157	123,700	1,157
2016-11-08	1,269	1,271	1,250	1,256	54,300	1,256
2016-11-07	1,260	1,277	1,254	1,265	60,700	1,265
2016-11-04	1,241	1,258	1,224	1,237	121,900	1,237
2016-11-02	1,298	1,301	1,247	1,263	105,300	1,263
2016-11-01	1,336	1,342	1,312	1,323	114,700	1,323
2016-10-31	1,271	1,360	1,271	1,337	324,700	1,337
2016-10-28	1,220	1,263	1,214	1,248	140,900	1,248
2016-10-27	1,195	1,213	1,190	1,208	61,800	1,208
2016-10-26	1,195	1,200	1,184	1,195	34,000	1,195
2016-10-25	1,192	1,203	1,182	1,197	39,300	1,197
2016-10-24	1,187	1,205	1,177	1,189	61,600	1,189
2016-10-21	1,182	1,197	1,172	1,178	46,300	1,178
2016-10-20	1,186	1,197	1,173	1,181	41,400	1,181
2016-10-19	1,190	1,194	1,173	1,179	38,700	1,179
2016-10-17	1,165	1,184	1,159	1,176	68,200	1,176
2016-10-13	1,155	1,174	1,155	1,163	46,300	1,163
2016-10-12	1,118	1,148	1,118	1,145	80,700	1,145
2016-10-11	1,150	1,159	1,121	1,127	128,600	1,127
2016-10-07	1,151	1,154	1,136	1,154	61,300	1,154
2016-10-06	1,183	1,184	1,162	1,164	38,500	1,164
2016-10-05	1,183	1,190	1,166	1,177	33,400	1,177
2016-10-04	1,184	1,184	1,168	1,178	52,700	1,178
2016-10-03	1,159	1,188	1,153	1,176	103,500	1,176
2016-09-30	1,191	1,210	1,175	1,194	114,600	1,194
2016-09-29	1,185	1,211	1,173	1,205	74,100	1,205
2016-09-28	1,158	1,180	1,153	1,176	67,000	1,176
2016-09-27	1,126	1,154	1,115	1,154	47,500	1,154
2016-09-26	1,154	1,155	1,127	1,128	29,300	1,128
2016-09-23	1,145	1,157	1,123	1,157	27,400	1,157
2016-09-21	1,132	1,155	1,115	1,149	58,600	1,149
2016-09-20	1,117	1,156	1,111	1,149	54,300	1,149
2016-09-16	1,104	1,129	1,085	1,121	62,000	1,121
2016-09-15	1,101	1,110	1,087	1,091	55,700	1,091
2016-09-14	1,100	1,120	1,091	1,112	87,500	1,112
2016-09-13	1,125	1,131	1,109	1,113	59,600	1,113
2016-09-12	1,140	1,149	1,113	1,129	53,200	1,129
2016-09-09	1,150	1,163	1,144	1,157	71,200	1,157
2016-09-08	1,167	1,167	1,144	1,157	63,400	1,157
2016-09-07	1,170	1,171	1,147	1,167	54,900	1,167
2016-09-06	1,171	1,192	1,164	1,185	59,400	1,185
2016-09-05	1,157	1,180	1,156	1,164	76,800	1,164
2016-09-02	1,156	1,156	1,133	1,144	55,900	1,144
2016-09-01	1,156	1,172	1,147	1,156	86,000	1,156
2016-08-31	1,115	1,153	1,115	1,153	80,600	1,153
2016-08-30	1,076	1,107	1,065	1,095	25,800	1,095
2016-08-29	1,094	1,108	1,077	1,092	34,700	1,092
2016-08-26	1,072	1,081	1,068	1,076	41,400	1,076
2016-08-25	1,077	1,087	1,065	1,072	34,100	1,072
2016-08-24	1,076	1,091	1,069	1,077	24,200	1,077
2016-08-23	1,102	1,102	1,071	1,076	43,700	1,076
2016-08-22	1,127	1,127	1,104	1,111	18,200	1,111
2016-08-19	1,083	1,118	1,083	1,114	59,800	1,114
2016-08-18	1,088	1,115	1,072	1,079	70,800	1,079
2016-08-17	1,086	1,096	1,066	1,094	74,000	1,094
2016-08-16	1,134	1,135	1,093	1,093	55,600	1,093
2016-08-15	1,152	1,152	1,120	1,135	51,100	1,135
2016-08-12	1,179	1,179	1,153	1,157	102,500	1,157
2016-08-10	1,110	1,172	1,107	1,172	174,100	1,172
2016-08-09	1,075	1,109	1,068	1,101	90,600	1,101
2016-08-08	1,121	1,133	1,072	1,079	137,600	1,079
2016-08-05	1,130	1,134	1,086	1,096	134,900	1,096
2016-08-04	1,159	1,199	1,144	1,160	303,900	1,160
2016-08-03	1,106	1,168	1,106	1,159	227,900	1,159
2016-08-02	1,109	1,112	1,081	1,104	142,300	1,104
2016-08-01	1,061	1,123	1,046	1,121	230,100	1,121
2016-07-29	1,007	1,065	1,003	1,061	158,100	1,061
2016-07-28	1,033	1,039	993	996	109,400	996
2016-07-27	970	1,024	969	1,018	167,300	1,018
2016-07-26	942	965	942	957	78,100	957
2016-07-25	929	955	917	944	98,600	944
2016-07-22	926	929	915	929	50,300	929
2016-07-21	939	947	936	936	63,000	936
2016-07-20	942	945	921	939	84,900	939
2016-07-19	955	979	941	950	72,700	950
2016-07-15	995	995	956	960	83,400	960
2016-07-14	960	995	960	989	70,400	989
2016-07-13	970	984	952	956	50,000	956
2016-07-12	933	968	932	953	46,000	953
2016-07-11	878	920	878	917	34,400	917
2016-07-08	902	902	862	863	35,000	863
2016-07-07	890	902	882	888	39,600	888
2016-07-06	921	924	897	904	47,300	904
2016-07-05	937	940	924	931	31,600	931
2016-07-04	938	954	935	948	32,200	948
2016-07-01	958	967	950	950	19,800	950
2016-06-30	950	964	942	958	38,300	958
2016-06-29	930	958	920	949	40,100	949
2016-06-28	904	926	892	925	61,400	925
2016-06-27	894	909	894	904	76,900	904
2016-06-24	979	985	888	894	73,400	894
2016-06-23	962	976	951	971	25,500	971
2016-06-22	958	968	945	962	42,000	962
2016-06-21	942	963	932	958	32,900	958
2016-06-20	945	959	942	950	28,900	950
2016-06-17	923	943	920	927	41,200	927
2016-06-16	943	950	906	911	62,100	911
2016-06-15	968	982	937	937	109,500	937
2016-06-14	994	999	965	978	77,200	978
2016-06-13	1,013	1,013	991	992	54,400	992
2016-06-10	1,001	1,019	998	1,016	57,100	1,016
2016-06-09	1,021	1,029	1,005	1,011	36,100	1,011
2016-06-08	1,015	1,030	1,012	1,030	26,400	1,030
2016-06-07	1,028	1,028	1,006	1,010	46,300	1,010
2016-06-06	1,011	1,025	999	1,022	32,000	1,022
2016-06-03	1,039	1,040	1,018	1,020	44,800	1,020
2016-06-02	1,035	1,042	1,017	1,037	78,700	1,037
2016-06-01	1,022	1,037	1,018	1,030	62,600	1,030
2016-05-31	1,013	1,031	1,009	1,022	66,700	1,022
2016-05-30	1,009	1,013	1,002	1,010	34,800	1,010
2016-05-27	997	1,005	992	1,003	42,300	1,003
2016-05-26	1,023	1,023	1,005	1,008	121,300	1,008
2016-05-25	1,020	1,023	1,012	1,017	29,600	1,017
2016-05-24	1,017	1,018	1,007	1,008	19,200	1,008
2016-05-23	1,021	1,028	1,009	1,016	33,500	1,016
2016-05-20	1,020	1,025	1,017	1,022	27,400	1,022
2016-05-19	1,028	1,033	1,006	1,019	37,900	1,019
2016-05-18	1,009	1,020	1,004	1,019	41,600	1,019
2016-05-17	991	1,005	991	1,004	28,800	1,004
2016-05-16	993	1,004	989	989	35,900	989
2016-05-13	1,018	1,018	987	989	101,400	989
2016-05-12	1,011	1,027	1,005	1,025	32,500	1,025
2016-05-11	1,032	1,036	1,021	1,022	92,300	1,022
2016-05-10	1,004	1,038	994	1,032	89,300	1,032
2016-05-09	1,015	1,015	997	997	103,400	997
2016-05-06	1,015	1,022	1,001	1,015	108,800	1,015
2016-05-02	1,036	1,042	1,008	1,015	104,200	1,015
2016-04-28	1,076	1,108	1,064	1,066	117,500	1,066
2016-04-27	1,080	1,080	1,058	1,066	122,500	1,066
2016-04-26	1,088	1,088	1,058	1,074	90,000	1,074
2016-04-25	1,069	1,094	1,056	1,087	102,600	1,087
2016-04-22	1,063	1,074	1,054	1,069	99,800	1,069
2016-04-21	1,050	1,069	1,047	1,065	91,700	1,065
2016-04-20	1,037	1,047	1,023	1,035	94,300	1,035
2016-04-19	1,001	1,020	995	1,017	66,500	1,017
2016-04-18	1,000	1,003	981	984	93,800	984
2016-04-15	1,039	1,045	1,000	1,034	51,000	1,034
2016-04-14	1,040	1,055	1,036	1,050	60,500	1,050
2016-04-13	1,005	1,030	1,001	1,016	86,900	1,016
2016-04-12	974	1,003	974	994	39,100	994
2016-04-11	972	979	957	977	34,300	977
2016-04-08	952	977	932	970	69,900	970
2016-04-07	954	990	952	966	57,600	966
2016-04-06	966	974	943	955	82,000	955
2016-04-05	1,010	1,010	975	981	96,700	981
2016-04-04	1,011	1,027	999	1,016	90,800	1,016
2016-04-01	1,050	1,060	1,000	1,018	155,400	1,018
2016-03-31	1,009	1,044	1,009	1,035	132,800	1,035
2016-03-30	1,007	1,021	1,000	1,001	90,500	1,001
2016-03-29	1,018	1,025	991	1,020	104,900	1,020
2016-03-28	1,004	1,029	993	1,029	233,500	1,029
2016-03-25	1,034	1,060	1,028	1,041	125,900	1,041
2016-03-24	1,020	1,041	1,002	1,020	41,400	1,020
2016-03-23	1,038	1,038	1,010	1,016	61,200	1,016
2016-03-22	1,038	1,041	1,011	1,032	53,500	1,032
2016-03-18	999	1,019	988	1,016	65,800	1,016
2016-03-17	1,057	1,057	990	999	70,400	999
2016-03-16	1,036	1,044	1,026	1,027	18,200	1,027
2016-03-15	1,046	1,053	1,033	1,042	26,000	1,042
2016-03-14	1,034	1,051	1,006	1,049	43,100	1,049
2016-03-11	986	1,025	986	1,005	66,700	1,005
2016-03-10	1,020	1,030	999	999	64,100	999
2016-03-09	1,019	1,025	1,001	1,013	33,800	1,013
2016-03-08	1,027	1,043	1,016	1,024	30,900	1,024
2016-03-07	1,054	1,070	1,025	1,031	31,400	1,031
2016-03-04	1,045	1,061	1,043	1,059	29,200	1,059
2016-03-03	1,050	1,062	1,038	1,060	28,300	1,060
2016-03-02	1,035	1,057	1,035	1,050	25,400	1,050
2016-03-01	1,020	1,036	1,011	1,024	45,300	1,024
2016-02-29	1,013	1,041	1,013	1,020	49,800	1,020
2016-02-26	1,001	1,017	1,000	1,008	26,700	1,008
2016-02-25	966	997	966	986	69,400	986
2016-02-24	982	988	959	971	45,000	971
2016-02-23	1,026	1,026	982	994	68,000	994
2016-02-22	1,005	1,039	992	1,026	63,800	1,026
2016-02-19	1,006	1,015	981	1,003	47,800	1,003
2016-02-18	1,000	1,022	992	1,013	44,900	1,013
2016-02-17	997	1,006	960	972	50,800	972
2016-02-16	959	1,003	939	991	80,500	991
2016-02-15	949	955	921	951	61,700	951
2016-02-12	860	890	856	875	69,800	875
2016-02-10	943	966	893	915	71,700	915
2016-02-09	991	994	925	940	79,300	940
2016-02-08	982	1,022	967	1,013	39,500	1,013
2016-02-05	993	1,002	973	990	27,000	990
2016-02-04	1,019	1,028	1,006	1,008	30,800	1,008
2016-02-03	1,038	1,038	1,011	1,018	34,000	1,018
2016-02-02	1,064	1,066	1,045	1,062	30,800	1,062
2016-02-01	1,055	1,072	1,055	1,071	45,100	1,071
2016-01-29	1,020	1,036	999	1,035	47,300	1,035
2016-01-28	1,008	1,037	1,005	1,023	28,600	1,023
2016-01-27	1,019	1,026	1,015	1,022	26,100	1,022
2016-01-26	1,008	1,017	998	998	23,600	998
2016-01-25	1,020	1,049	1,015	1,033	32,400	1,033
2016-01-22	979	1,017	979	1,015	34,100	1,015
2016-01-21	989	1,011	953	953	33,000	953
2016-01-20	1,022	1,023	990	993	52,500	993
2016-01-19	1,025	1,038	1,018	1,022	20,400	1,022
2016-01-18	1,019	1,031	1,012	1,025	43,000	1,025
2016-01-15	1,061	1,079	1,045	1,054	81,000	1,054
2016-01-14	1,025	1,045	1,016	1,041	67,000	1,041
2016-01-13	1,017	1,052	1,016	1,048	52,700	1,048
2016-01-12	1,056	1,068	1,006	1,006	89,700	1,006
2016-01-08	1,069	1,100	1,068	1,084	52,700	1,084
2016-01-07	1,092	1,097	1,072	1,076	60,400	1,076
2016-01-06	1,103	1,112	1,080	1,092	46,400	1,092
2016-01-05	1,121	1,125	1,102	1,112	30,400	1,112
2016-01-04	1,152	1,163	1,124	1,125	44,900	1,125

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