8155 三益半導体工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2501,3141,2391,305173,2001,305
2018-12-271,3171,3471,2391,264252,0001,264
2018-12-261,1661,2181,1661,197198,7001,197
2018-12-251,1321,1581,1201,125124,5001,125
2018-12-211,1981,2111,1761,192164,9001,192
2018-12-201,2501,2621,2121,216135,1001,216
2018-12-191,2981,3011,2711,28470,1001,284
2018-12-181,3111,3201,2841,302136,9001,302
2018-12-171,3291,3511,3121,31574,2001,315
2018-12-141,3571,3571,3161,33398,6001,333
2018-12-131,3501,3751,3501,359102,2001,359
2018-12-121,3511,3701,3161,350203,0001,350
2018-12-111,3511,3671,3411,345107,2001,345
2018-12-101,3991,3991,3441,351100,4001,351
2018-12-071,4361,4601,4021,40682,7001,406
2018-12-061,4801,4801,4201,43382,4001,433
2018-12-051,5001,5131,4891,49290,8001,492
2018-12-041,5821,5821,5331,53773,6001,537
2018-12-031,5621,5921,5621,58182,6001,581
2018-11-301,5301,5531,5241,54581,8001,545
2018-11-291,5561,5721,5411,54877,9001,548
2018-11-281,5081,5401,5011,54085,1001,540
2018-11-271,5241,5291,4991,519171,8001,519
2018-11-261,4611,5001,4601,49892,2001,498
2018-11-221,5071,5131,4771,49162,4001,491
2018-11-211,4741,5051,4521,50173,0001,501
2018-11-201,4941,5011,4781,49760,0001,497
2018-11-191,4991,5201,4991,51663,3001,516
2018-11-161,5141,5141,4711,48882,1001,488
2018-11-151,5001,5171,4871,51664,1001,516
2018-11-141,5031,5261,4941,501100,6001,501
2018-11-131,5001,5111,4681,48387,2001,483
2018-11-121,5381,5401,5161,53078,5001,530
2018-11-091,5651,5681,5411,550108,5001,550
2018-11-081,5601,5921,5601,572157,9001,572
2018-11-071,5321,5551,5171,526120,9001,526
2018-11-061,5271,5431,5171,53878,1001,538
2018-11-051,5191,5421,5081,530107,1001,530
2018-11-021,5001,5391,4941,538115,7001,538
2018-11-011,4731,5121,4671,500114,5001,500
2018-10-311,4781,4841,4331,484157,4001,484
2018-10-301,3611,4491,3591,435199,4001,435
2018-10-291,3841,4151,3611,365123,5001,365
2018-10-261,3961,4111,3501,384228,4001,384
2018-10-251,3801,3931,3611,366199,3001,366
2018-10-241,4811,4851,4491,463139,0001,463
2018-10-231,5281,5291,4761,477120,9001,477
2018-10-221,5201,5521,5021,54161,4001,541
2018-10-191,5011,5291,4991,52980,8001,529
2018-10-181,5611,5621,5261,530123,4001,530
2018-10-171,5631,5801,5491,565205,0001,565
2018-10-161,5401,5481,5061,534134,8001,534
2018-10-151,5801,5801,5401,541121,5001,541
2018-10-121,5501,5771,5441,563166,1001,563
2018-10-111,5231,5631,5221,544153,2001,544
2018-10-101,6001,6161,5801,608129,5001,608
2018-10-091,6521,6561,5851,590245,1001,590
2018-10-051,7091,7181,6791,681159,9001,681
2018-10-041,7261,7421,7111,729123,3001,729
2018-10-031,7711,7731,7061,710210,5001,710
2018-10-021,7731,7931,7611,781235,0001,781
2018-10-011,8251,8251,7681,768421,8001,768
2018-09-281,7951,8351,7841,820250,2001,820
2018-09-271,7511,7841,7321,768271,3001,768
2018-09-261,7041,7551,7001,744167,4001,744
2018-09-251,6981,7331,6961,717178,2001,717
2018-09-211,7471,7471,7141,722150,5001,722
2018-09-201,7451,7541,7031,72195,2001,721
2018-09-191,7011,7601,6911,739102,1001,739
2018-09-181,6571,6981,6421,68693,0001,686
2018-09-141,6231,6611,6151,656140,4001,656
2018-09-131,6101,6351,5821,610183,3001,610
2018-09-121,6891,6891,6251,641141,2001,641
2018-09-111,6861,6921,6611,68968,8001,689
2018-09-101,7171,7211,6731,67598,0001,675
2018-09-071,7331,7351,6941,717109,8001,717
2018-09-061,7551,7631,7191,75679,7001,756
2018-09-051,7631,7891,7511,780104,1001,780
2018-09-041,7581,7721,7401,75690,6001,756
2018-09-031,8121,8161,7491,76054,4001,760
2018-08-311,7801,8201,7701,80392,9001,803
2018-08-301,8081,8191,7831,79748,3001,797
2018-08-291,7581,8081,7581,79958,5001,799
2018-08-281,7781,7991,7721,77559,9001,775
2018-08-271,7511,7791,7471,77755,0001,777
2018-08-241,7751,7751,7341,75158,8001,751
2018-08-231,7581,7781,7511,75859,2001,758
2018-08-221,7341,7751,7311,76280,2001,762
2018-08-211,7181,7431,7051,73963,6001,739
2018-08-201,7741,7741,7361,73945,9001,739
2018-08-171,7671,7841,7501,78353,7001,783
2018-08-161,7461,7661,7321,74978,0001,749
2018-08-151,8231,8251,7741,77870,4001,778
2018-08-141,7991,8461,7991,84379,1001,843
2018-08-131,8151,8261,7811,78880,1001,788
2018-08-101,8761,8761,8291,84583,7001,845
2018-08-091,8651,8871,8521,88250,8001,882
2018-08-081,8721,8831,8571,87170,7001,871
2018-08-071,8461,8801,8431,87644,9001,876
2018-08-061,8821,8871,8471,85358,9001,853
2018-08-031,8751,8881,8601,87664,2001,876
2018-08-021,8951,9051,8751,88277,9001,882
2018-08-011,9071,9071,8761,89075,0001,890
2018-07-311,9221,9221,8801,886106,6001,886
2018-07-301,9401,9481,9081,924101,6001,924
2018-07-271,9341,9571,9261,954148,8001,954
2018-07-261,9151,9381,8941,931153,6001,931
2018-07-251,9021,9061,8691,893132,7001,893
2018-07-241,9111,9161,8841,900122,5001,900
2018-07-231,8971,9231,8871,901162,1001,901
2018-07-201,9201,9331,8821,914254,2001,914
2018-07-191,8741,9111,8551,907247,8001,907
2018-07-181,8541,8731,8291,834116,5001,834
2018-07-171,7891,8661,7881,854301,8001,854
2018-07-131,8501,9211,7011,778477,4001,778
2018-07-121,8121,8451,7911,835153,8001,835
2018-07-111,8121,8411,8091,828183,3001,828
2018-07-101,7901,8141,7751,798124,1001,798
2018-07-091,6981,7521,6871,750100,9001,750
2018-07-061,6361,6791,6291,676185,9001,676
2018-07-051,6741,6941,6401,642166,2001,642
2018-07-041,7241,7241,6861,70190,1001,701
2018-07-031,7791,7871,7361,750121,6001,750
2018-07-021,7891,8231,7721,773134,4001,773
2018-06-291,7991,8141,7551,784111,8001,784
2018-06-281,7661,7901,7381,777156,3001,777
2018-06-271,7541,7891,7441,774138,9001,774
2018-06-261,7331,7501,7181,750158,3001,750
2018-06-251,7961,7961,7681,770180,9001,770
2018-06-221,7511,7931,7381,788175,5001,788
2018-06-211,7681,7801,7411,772173,2001,772
2018-06-201,7141,7551,7101,753134,7001,753
2018-06-191,7441,7541,7101,717152,3001,717
2018-06-181,7981,8011,7441,753144,4001,753
2018-06-151,8451,8461,8011,812149,3001,812
2018-06-141,8461,8571,8411,84452,9001,844
2018-06-131,8691,8701,8421,85173,8001,851
2018-06-121,9051,9051,8561,867146,9001,867
2018-06-111,8821,9121,8811,911107,5001,911
2018-06-081,8841,9031,8761,897117,4001,897
2018-06-071,8801,9021,8701,90285,9001,902
2018-06-061,8831,8901,8621,878110,4001,878
2018-06-051,8841,9091,8831,89997,4001,899
2018-06-041,8581,8821,8471,872102,0001,872
2018-06-011,8381,8591,8301,844114,1001,844
2018-05-311,8501,8671,8391,849130,1001,849
2018-05-301,8451,8611,8261,859139,6001,859
2018-05-291,9051,9121,8561,865142,9001,865
2018-05-281,9331,9441,9171,922208,4001,922
2018-05-251,9221,9471,9181,92277,8001,922
2018-05-241,9901,9901,9351,942169,6001,942
2018-05-231,9902,0221,9851,991142,3001,991
2018-05-221,9901,9981,9801,997169,8001,997
2018-05-211,9891,9891,9611,982107,0001,982
2018-05-181,9651,9891,9481,981131,6001,981
2018-05-171,9621,9741,9581,96996,8001,969
2018-05-161,9611,9631,9451,96180,5001,961
2018-05-151,9601,9821,9601,969139,7001,969
2018-05-141,9471,9641,9331,960127,5001,960
2018-05-111,9401,9671,9401,957119,0001,957
2018-05-101,9091,9301,8991,930118,1001,930
2018-05-091,9181,9231,9061,919163,2001,919
2018-05-081,9461,9551,9281,932124,3001,932
2018-05-071,9731,9781,9401,950103,0001,950
2018-05-021,9681,9761,9491,966122,3001,966
2018-05-011,9731,9731,9461,953222,5001,953
2018-04-271,9391,9391,9091,933124,0001,933
2018-04-261,9231,9441,9121,920154,8001,920
2018-04-251,8831,8901,8531,888156,7001,888
2018-04-241,9111,9121,8871,902123,7001,902
2018-04-231,9201,9201,8711,882193,1001,882
2018-04-201,9551,9551,9111,932166,4001,932
2018-04-191,9961,9961,9511,956117,5001,956
2018-04-181,9801,9941,9511,994115,7001,994
2018-04-171,9822,0001,9551,95989,2001,959
2018-04-162,0022,0181,9901,99495,0001,994
2018-04-131,9361,9951,9361,980195,5001,980
2018-04-121,9741,9741,9151,924173,8001,924
2018-04-111,9492,0091,9461,960332,3001,960
2018-04-101,8861,9241,8451,920272,7001,920
2018-04-091,9041,9061,8781,896132,8001,896
2018-04-061,9651,9751,9071,911191,6001,911
2018-04-052,0132,0131,9671,975137,3001,975
2018-04-042,0322,0502,0002,006178,1002,006
2018-04-031,9552,0321,9502,017374,4002,017
2018-03-301,9241,9411,9031,92685,4001,926
2018-03-291,8791,9121,8651,904221,4001,904
2018-03-281,8551,8721,8391,862100,8001,862
2018-03-271,8721,8921,8671,884117,3001,884
2018-03-261,8001,8351,7721,835113,9001,835
2018-03-231,8551,8661,8261,830122,5001,830
2018-03-221,9351,9361,9061,93183,9001,931
2018-03-201,9351,9461,9151,93871,7001,938
2018-03-191,9951,9951,9311,95896,8001,958
2018-03-162,0282,0331,9861,99969,8001,999
2018-03-152,0302,0381,9902,01759,2002,017
2018-03-142,0012,0311,9812,030107,7002,030
2018-03-131,9982,0161,9722,01569,4002,015
2018-03-122,0002,0091,9771,998110,8001,998
2018-03-091,9701,9751,9221,94894,1001,948
2018-03-081,9451,9581,9291,93862,1001,938
2018-03-071,9181,9401,8921,90883,7001,908
2018-03-061,9431,9781,9361,94465,1001,944
2018-03-051,9681,9811,9031,91198,5001,911
2018-03-021,9641,9951,9581,979102,2001,979
2018-03-012,0352,0352,0012,01484,9002,014
2018-02-282,0442,0702,0302,041115,1002,041
2018-02-272,0212,0642,0202,05295,3002,052
2018-02-262,0252,0431,9962,01480,6002,014
2018-02-231,9731,9931,9661,99071,4001,990
2018-02-221,9691,9881,9501,98680,4001,986
2018-02-211,9632,0061,9511,97769,0001,977
2018-02-201,9631,9631,9311,95865,4001,958
2018-02-191,9421,9631,9241,96370,3001,963
2018-02-161,9051,9351,8991,911141,8001,911
2018-02-151,8791,9331,8731,90996,0001,909
2018-02-141,8851,9051,8511,872118,0001,872
2018-02-131,9771,9861,8891,889148,8001,889
2018-02-091,9111,9361,9011,929172,1001,929
2018-02-082,0112,0331,9942,001149,0002,001
2018-02-072,1682,1682,0092,009161,8002,009
2018-02-061,9372,0771,9372,021196,0002,021
2018-02-052,2372,2372,1722,177175,1002,177
2018-02-022,2772,3012,2702,287108,4002,287
2018-02-012,2792,3202,2612,310184,7002,310
2018-01-312,2452,2792,2432,263153,2002,263
2018-01-302,3002,3032,2402,277307,4002,277
2018-01-292,2582,2932,2502,280168,4002,280
2018-01-262,2452,2572,2222,224124,6002,224
2018-01-252,2642,2782,2382,253144,2002,253
2018-01-242,3092,3182,2832,306235,3002,306
2018-01-232,2942,3162,2832,315197,7002,315
2018-01-222,2702,2792,2352,278137,6002,278
2018-01-192,2652,2752,2532,270190,0002,270
2018-01-182,2742,3222,2662,268266,4002,268
2018-01-172,1902,2542,1872,247156,7002,247
2018-01-162,1942,2222,1782,218100,9002,218
2018-01-152,2272,2352,2102,216121,6002,216
2018-01-122,1812,2142,1752,210235,3002,210
2018-01-112,1812,1972,1742,191197,6002,191
2018-01-102,2002,2052,1622,180162,3002,180
2018-01-092,1762,1932,1732,190147,5002,190
2018-01-052,1882,2012,1612,170163,3002,170
2018-01-042,2102,2152,1662,183276,6002,183

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