8155 三益半導体工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1602,1972,1562,160310,5002,160
2017-12-282,1622,1662,1072,110306,6002,110
2017-12-272,1042,2222,1042,1571,100,0002,157
2017-12-262,0722,0762,0252,058251,6002,058
2017-12-252,0292,0622,0212,051122,6002,051
2017-12-222,0502,0502,0202,029118,2002,029
2017-12-212,0502,0592,0332,05996,2002,059
2017-12-202,0152,0472,0092,047136,2002,047
2017-12-192,0252,0472,0122,018204,5002,018
2017-12-181,9912,0281,9842,028167,3002,028
2017-12-151,9601,9931,9511,982197,2001,982
2017-12-141,9361,9691,9341,950119,8001,950
2017-12-131,9701,9721,9351,938206,6001,938
2017-12-122,0022,0131,9761,977218,4001,977
2017-12-112,0252,0251,9922,008140,3002,008
2017-12-081,9992,0251,9812,023196,6002,023
2017-12-071,9692,0221,9662,019225,2002,019
2017-12-061,9811,9961,9421,952172,0001,952
2017-12-051,9882,0061,9681,999238,4001,999
2017-12-042,0612,0632,0252,025131,9002,025
2017-12-012,0802,1042,0542,061163,3002,061
2017-11-302,0732,0912,0452,070325,6002,070
2017-11-292,1642,1722,1052,123252,0002,123
2017-11-282,2442,2442,1602,182300,5002,182
2017-11-272,2662,2742,2442,265214,7002,265
2017-11-242,2152,2542,1772,254132,9002,254
2017-11-222,2602,2732,2172,222201,7002,222
2017-11-212,2312,2442,2052,240281,8002,240
2017-11-202,1682,2122,1472,209478,3002,209
2017-11-172,1292,1622,1172,143306,4002,143
2017-11-162,0352,1052,0352,097172,9002,097
2017-11-152,1112,1112,0302,043214,0002,043
2017-11-132,1502,1822,1182,128214,6002,128
2017-11-102,0702,1402,0702,139247,6002,139
2017-11-092,1032,1432,0652,108267,6002,108
2017-11-082,0402,1002,0382,097246,4002,097
2017-11-072,0062,0432,0032,036157,4002,036
2017-11-062,0632,0742,0262,026124,7002,026
2017-11-022,0682,0762,0462,052201,6002,052
2017-11-012,0302,0622,0112,057253,7002,057
2017-10-311,9892,0151,9872,012171,5002,012
2017-10-301,9952,0001,9731,996214,7001,996
2017-10-271,9791,9901,9601,990165,9001,990
2017-10-261,9301,9711,9191,966236,2001,966
2017-10-251,9191,9521,9191,929240,1001,929
2017-10-241,8801,9121,8631,909205,5001,909
2017-10-231,8701,8881,8621,873183,2001,873
2017-10-201,8161,8591,8111,850154,4001,850
2017-10-191,8021,8431,7981,834162,0001,834
2017-10-181,8421,8601,7911,796279,5001,796
2017-10-171,8221,8431,8201,842134,6001,842
2017-10-161,8351,8631,8131,818226,6001,818
2017-10-131,7851,8371,7851,832221,9001,832
2017-10-121,8301,8451,7891,794256,2001,794
2017-10-111,8301,8641,8111,811234,0001,811
2017-10-101,7741,8341,7661,830720,3001,830
2017-10-061,7241,7341,7151,723195,8001,723
2017-10-051,7431,7461,7111,720240,2001,720
2017-10-041,7551,7551,7361,742191,6001,742
2017-10-031,7621,7621,7291,755358,5001,755
2017-10-021,8481,8481,7191,722706,1001,722
2017-09-291,8501,8501,7911,809318,3001,809
2017-09-281,7861,8661,7801,855443,4001,855
2017-09-271,7741,7781,7371,746243,8001,746
2017-09-261,7751,7861,7651,778143,3001,778
2017-09-251,8031,8141,7581,772369,8001,772
2017-09-221,7801,8011,7681,796153,9001,796
2017-09-211,7971,8081,7811,784126,4001,784
2017-09-201,7971,8081,7851,786110,8001,786
2017-09-191,7841,7991,7781,792146,2001,792
2017-09-151,7601,7681,7351,762135,0001,762
2017-09-141,7621,7681,7411,75596,4001,755
2017-09-131,7551,7711,7491,74999,7001,749
2017-09-121,7571,7591,7271,73879,7001,738
2017-09-111,7071,7331,7071,73063,5001,730
2017-09-081,6931,7151,6861,69294,3001,692
2017-09-071,7031,7261,7001,71072,9001,710
2017-09-061,7011,7111,6751,69892,3001,698
2017-09-051,7531,7621,7131,71583,3001,715
2017-09-041,7731,7731,7511,75967,9001,759
2017-09-011,7811,7861,7531,78493,6001,784
2017-08-311,7771,7971,7641,769131,8001,769
2017-08-301,7681,7851,7601,779125,5001,779
2017-08-291,7501,7671,7501,76654,3001,766
2017-08-281,7981,7981,7561,75980,7001,759
2017-08-251,7951,8001,7721,78098,4001,780
2017-08-241,7241,7981,7241,794262,5001,794
2017-08-231,7421,7481,7071,71885,3001,718
2017-08-221,7131,7261,7061,71961,1001,719
2017-08-211,7241,7281,7081,71382,7001,713
2017-08-181,6991,7151,6991,70768,9001,707
2017-08-171,7101,7331,7091,725112,5001,725
2017-08-161,7091,7191,6941,69485,3001,694
2017-08-151,7311,7331,7011,70387,5001,703
2017-08-141,6811,7331,6811,707169,3001,707
2017-08-101,7101,7341,6941,706156,9001,706
2017-08-091,7821,7861,6851,697328,1001,697
2017-08-081,7971,8141,7881,808116,4001,808
2017-08-071,7821,7971,7731,79097,0001,790
2017-08-041,7801,7801,7591,76677,3001,766
2017-08-031,7461,7971,7461,793222,6001,793
2017-08-021,7401,7671,7401,76296,1001,762
2017-08-011,7731,7781,7241,734130,6001,734
2017-07-311,7801,7931,7721,775123,9001,775
2017-07-281,8551,8551,7871,790229,0001,790
2017-07-271,8331,8851,8291,877254,2001,877
2017-07-261,8551,8661,8241,837152,7001,837
2017-07-251,8451,8581,8291,839184,6001,839
2017-07-241,8221,8481,8141,845207,4001,845
2017-07-211,8161,8551,8061,837301,8001,837
2017-07-201,7941,8221,7691,819256,8001,819
2017-07-191,7711,8141,7661,796280,4001,796
2017-07-181,7251,7941,6881,780568,1001,780
2017-07-141,7901,7901,7131,750442,2001,750
2017-07-131,7791,7951,7651,779198,1001,779
2017-07-121,7551,7671,7401,766207,4001,766
2017-07-111,7481,7571,7341,746189,0001,746
2017-07-101,7381,7561,7291,733158,3001,733
2017-07-071,7081,7211,6901,716111,9001,716
2017-07-061,7231,7321,7031,720150,3001,720
2017-07-051,6611,7091,6561,707162,0001,707
2017-07-041,7021,7051,6471,661205,8001,661
2017-07-031,6921,7101,6851,698118,5001,698
2017-06-301,7001,7001,6781,692137,9001,692
2017-06-291,7351,7451,7081,720133,1001,720
2017-06-281,7211,7231,6931,707163,7001,707
2017-06-271,7591,7661,7211,743150,2001,743
2017-06-261,7061,7601,7001,759236,5001,759
2017-06-231,7151,7151,6801,695210,3001,695
2017-06-221,7411,7541,7161,719197,2001,719
2017-06-211,7411,7731,7291,740260,1001,740
2017-06-201,7551,7901,7411,781147,2001,781
2017-06-191,7201,7551,7161,746137,4001,746
2017-06-161,7561,7561,7151,723168,5001,723
2017-06-151,7611,7671,7361,747176,9001,747
2017-06-141,8091,8231,7781,778152,6001,778
2017-06-131,7891,8111,7781,793122,1001,793
2017-06-121,8211,8241,7851,798163,5001,798
2017-06-091,8721,8721,8391,84199,1001,841
2017-06-081,8651,8951,8651,869110,0001,869
2017-06-071,8581,8721,8331,859151,5001,859
2017-06-061,8901,8921,8611,861120,2001,861
2017-06-051,8951,9111,8861,888125,2001,888
2017-06-021,8901,9141,8811,900201,0001,900
2017-06-011,8381,8841,8341,878215,2001,878
2017-05-311,7991,8371,7911,82899,6001,828
2017-05-301,8021,8151,7801,810160,8001,810
2017-05-291,7951,8321,7821,821137,2001,821
2017-05-261,8301,8351,8121,826116,5001,826
2017-05-251,8401,8551,8281,830132,3001,830
2017-05-241,8341,8561,8331,844104,9001,844
2017-05-231,8311,8531,8141,818153,0001,818
2017-05-221,8361,8461,8071,844212,3001,844
2017-05-191,8161,8331,7861,830206,7001,830
2017-05-181,7831,8271,7821,819258,2001,819
2017-05-171,8311,8421,8191,829183,6001,829
2017-05-161,8201,8451,8201,827199,7001,827
2017-05-151,8061,8151,7761,807245,8001,807
2017-05-121,7621,8261,7621,812399,7001,812
2017-05-111,7481,7781,7341,742181,8001,742
2017-05-101,7431,7681,7411,751124,6001,751
2017-05-091,7781,7901,7491,761178,0001,761
2017-05-081,7531,7841,7511,778179,6001,778
2017-05-021,7281,7471,7201,730161,1001,730
2017-05-011,7151,7411,7051,726188,8001,726
2017-04-281,7331,7351,7061,725152,8001,725
2017-04-271,7141,7391,7061,731173,9001,731
2017-04-261,6891,7321,6891,724156,6001,724
2017-04-251,6861,6991,6721,683130,9001,683
2017-04-241,7201,7451,6581,667278,9001,667
2017-04-211,6631,6961,6351,686235,3001,686
2017-04-201,6431,6691,6321,635130,0001,635
2017-04-191,6211,6421,6041,637101,7001,637
2017-04-181,6481,6501,6111,624141,7001,624
2017-04-171,5881,6551,5881,611195,2001,611
2017-04-141,5811,6261,5741,597201,8001,597
2017-04-131,6211,6311,5741,607169,7001,607
2017-04-121,6601,6631,6201,650256,8001,650
2017-04-111,7431,7451,6821,694169,2001,694
2017-04-101,6901,7181,6771,712158,2001,712
2017-04-071,7361,7501,6581,692321,8001,692
2017-04-061,8001,8161,7431,751249,2001,751
2017-04-051,7751,8381,7751,800543,8001,800
2017-04-041,7111,7611,6931,739394,5001,739
2017-04-031,6601,7061,6431,693426,7001,693
2017-03-311,8001,8001,7421,764274,2001,764
2017-03-301,7621,8181,7601,774284,8001,774
2017-03-291,7411,7701,7241,751113,3001,751
2017-03-281,6951,7411,6851,741158,8001,741
2017-03-271,6731,6941,6731,68385,4001,683
2017-03-241,6771,7081,6771,708151,0001,708
2017-03-231,6721,6851,6561,667141,0001,667
2017-03-221,6601,6821,6421,660154,1001,660
2017-03-211,7081,7131,6841,693109,6001,693
2017-03-171,6751,7181,6491,718243,5001,718
2017-03-161,6491,6851,6341,678192,5001,678
2017-03-151,6651,6681,6401,656139,8001,656
2017-03-141,6901,6921,6681,680157,2001,680
2017-03-131,7191,7211,6961,69693,0001,696
2017-03-101,7451,7451,7121,730120,8001,730
2017-03-091,6891,7151,6891,711106,4001,711
2017-03-081,6851,6891,6671,687106,8001,687
2017-03-071,6991,7041,6731,68878,7001,688
2017-03-061,7001,7071,6851,705162,9001,705
2017-03-031,7461,7471,7251,73284,6001,732
2017-03-021,7581,7881,7451,755118,1001,755
2017-03-011,6811,7461,6761,739181,6001,739
2017-02-281,6881,7081,6741,680250,3001,680
2017-02-271,7271,7271,6801,682133,1001,682
2017-02-241,7501,7611,7321,74697,5001,746
2017-02-231,7891,7961,7561,77199,0001,771
2017-02-221,7741,7891,7641,775136,5001,775
2017-02-211,7601,7861,7411,76673,8001,766
2017-02-201,7741,7761,7491,760136,9001,760
2017-02-171,7841,8081,7401,797180,6001,797
2017-02-161,7781,7951,7511,788112,1001,788
2017-02-151,8051,8051,7761,78097,4001,780
2017-02-141,8001,8141,7021,780135,8001,780
2017-02-131,8231,8231,7761,804130,2001,804
2017-02-101,8301,8401,7961,816194,0001,816
2017-02-091,7331,8361,7301,807349,0001,807
2017-02-081,7381,7581,6931,714242,7001,714
2017-02-071,7701,7701,7261,748148,3001,748
2017-02-061,7581,7781,7341,768138,9001,768
2017-02-031,7971,8141,7481,750162,1001,750
2017-02-021,8581,8751,7871,795160,6001,795
2017-02-011,8111,8411,7921,838138,7001,838
2017-01-311,8201,8421,8021,823124,9001,823
2017-01-301,8241,8561,8131,837277,6001,837
2017-01-271,8801,8861,8281,839185,0001,839
2017-01-261,8721,8951,8451,869267,9001,869
2017-01-251,8301,8581,8201,845287,4001,845
2017-01-241,7501,8381,7501,784328,7001,784
2017-01-231,7261,7751,7101,758184,3001,758
2017-01-201,7251,7691,7101,751291,5001,751
2017-01-191,6521,7191,6471,707299,7001,707
2017-01-181,6031,6461,5831,640179,2001,640
2017-01-171,6591,6591,6271,629118,4001,629
2017-01-161,6701,6841,6581,66274,8001,662
2017-01-131,6351,6941,6251,685226,0001,685
2017-01-121,6701,6751,6491,657164,4001,657
2017-01-111,6611,6811,6521,677206,8001,677
2017-01-101,6801,6911,6511,659186,3001,659
2017-01-061,6691,6821,6511,670225,0001,670
2017-01-051,6901,6951,6631,678232,8001,678
2017-01-041,6581,6761,6461,671252,9001,671

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