8155 三益半導体工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,195	2,200	2,163	2,199	131,300	2,199
2019-12-27	2,154	2,229	2,154	2,196	192,800	2,196
2019-12-26	2,190	2,218	2,190	2,204	158,900	2,204
2019-12-25	2,182	2,195	2,160	2,191	93,200	2,191
2019-12-24	2,170	2,195	2,164	2,174	110,400	2,174
2019-12-23	2,188	2,188	2,154	2,158	79,000	2,158
2019-12-20	2,161	2,203	2,160	2,168	179,800	2,168
2019-12-19	2,167	2,183	2,156	2,161	95,600	2,161
2019-12-18	2,183	2,193	2,151	2,159	148,300	2,159
2019-12-17	2,193	2,198	2,168	2,179	110,100	2,179
2019-12-16	2,150	2,179	2,146	2,176	109,700	2,176
2019-12-13	2,162	2,169	2,126	2,140	174,600	2,140
2019-12-12	2,044	2,118	2,044	2,102	193,200	2,102
2019-12-11	2,026	2,059	2,020	2,045	121,000	2,045
2019-12-10	2,032	2,045	2,020	2,035	72,800	2,035
2019-12-09	2,067	2,069	2,035	2,035	69,100	2,035
2019-12-06	1,990	2,035	1,985	2,031	78,600	2,031
2019-12-05	2,020	2,028	1,999	2,024	77,500	2,024
2019-12-04	1,988	2,000	1,969	1,998	63,200	1,998
2019-12-03	1,976	2,022	1,970	2,008	93,400	2,008
2019-12-02	2,040	2,055	2,002	2,012	100,600	2,012
2019-11-29	2,019	2,043	2,006	2,026	66,700	2,026
2019-11-28	2,041	2,044	2,010	2,019	73,200	2,019
2019-11-27	2,074	2,083	2,040	2,063	150,300	2,063
2019-11-26	2,049	2,073	2,043	2,067	124,600	2,067
2019-11-25	2,026	2,048	2,010	2,015	77,400	2,015
2019-11-22	2,000	2,031	1,987	2,014	79,900	2,014
2019-11-21	2,031	2,031	1,960	2,001	130,200	2,001
2019-11-20	2,053	2,076	2,036	2,042	74,200	2,042
2019-11-19	2,096	2,096	2,055	2,069	79,700	2,069
2019-11-18	2,120	2,127	2,100	2,106	99,900	2,106
2019-11-15	2,056	2,089	2,040	2,089	80,600	2,089
2019-11-14	2,063	2,079	2,038	2,039	57,200	2,039
2019-11-13	2,070	2,070	2,043	2,064	84,300	2,064
2019-11-12	2,060	2,069	2,032	2,052	83,700	2,052
2019-11-11	2,074	2,086	2,041	2,053	106,500	2,053
2019-11-08	2,130	2,138	2,070	2,083	103,700	2,083
2019-11-07	2,109	2,122	2,087	2,122	102,000	2,122
2019-11-06	2,110	2,122	2,096	2,122	93,700	2,122
2019-11-05	2,160	2,169	2,098	2,102	111,200	2,102
2019-11-01	2,105	2,125	2,090	2,100	84,900	2,100
2019-10-31	2,143	2,150	2,103	2,129	128,300	2,129
2019-10-30	2,184	2,184	2,153	2,172	206,400	2,172
2019-10-29	2,201	2,236	2,174	2,207	222,500	2,207
2019-10-28	2,130	2,168	2,130	2,164	226,900	2,164
2019-10-25	2,080	2,110	2,076	2,107	180,300	2,107
2019-10-24	2,040	2,073	2,020	2,065	131,100	2,065
2019-10-23	2,056	2,056	1,998	2,040	183,900	2,040
2019-10-21	2,004	2,066	2,004	2,050	156,200	2,050
2019-10-18	1,962	2,034	1,956	2,006	158,300	2,006
2019-10-17	1,940	1,970	1,911	1,961	96,400	1,961
2019-10-16	1,978	1,995	1,954	1,954	166,800	1,954
2019-10-15	1,920	1,961	1,915	1,936	163,500	1,936
2019-10-11	1,875	1,904	1,863	1,891	123,000	1,891
2019-10-10	1,830	1,865	1,828	1,864	160,900	1,864
2019-10-09	1,785	1,816	1,772	1,811	81,600	1,811
2019-10-08	1,750	1,816	1,750	1,807	170,600	1,807
2019-10-07	1,758	1,760	1,722	1,729	86,800	1,729
2019-10-04	1,749	1,758	1,740	1,747	111,600	1,747
2019-10-03	1,728	1,744	1,726	1,738	144,800	1,738
2019-10-02	1,804	1,811	1,768	1,775	190,000	1,775
2019-10-01	1,736	1,825	1,736	1,825	216,200	1,825
2019-09-30	1,765	1,822	1,725	1,734	341,700	1,734
2019-09-27	1,919	1,919	1,873	1,898	108,100	1,898
2019-09-26	1,910	1,927	1,893	1,905	117,500	1,905
2019-09-25	1,890	1,890	1,864	1,879	64,900	1,879
2019-09-24	1,870	1,905	1,858	1,878	140,800	1,878
2019-09-20	1,911	1,912	1,875	1,877	74,300	1,877
2019-09-19	1,895	1,933	1,888	1,892	168,900	1,892
2019-09-18	1,894	1,896	1,851	1,865	95,800	1,865
2019-09-17	1,912	1,914	1,887	1,900	124,600	1,900
2019-09-13	1,880	1,935	1,876	1,931	200,300	1,931
2019-09-12	1,831	1,874	1,831	1,864	165,000	1,864
2019-09-11	1,820	1,829	1,801	1,821	79,200	1,821
2019-09-10	1,810	1,832	1,791	1,818	68,100	1,818
2019-09-09	1,799	1,811	1,783	1,797	69,400	1,797
2019-09-06	1,802	1,816	1,792	1,798	69,500	1,798
2019-09-05	1,779	1,839	1,779	1,808	123,800	1,808
2019-09-04	1,757	1,762	1,733	1,761	77,200	1,761
2019-09-03	1,750	1,768	1,748	1,763	57,100	1,763
2019-09-02	1,774	1,784	1,762	1,772	62,400	1,772
2019-08-30	1,730	1,799	1,730	1,788	85,600	1,788
2019-08-29	1,720	1,738	1,716	1,734	49,700	1,734
2019-08-28	1,761	1,764	1,731	1,738	79,800	1,738
2019-08-27	1,743	1,765	1,743	1,760	54,200	1,760
2019-08-26	1,731	1,744	1,706	1,733	85,700	1,733
2019-08-23	1,765	1,774	1,751	1,769	77,600	1,769
2019-08-22	1,780	1,798	1,764	1,767	61,600	1,767
2019-08-21	1,763	1,779	1,751	1,777	77,500	1,777
2019-08-20	1,764	1,786	1,744	1,782	67,200	1,782
2019-08-19	1,800	1,807	1,758	1,758	102,700	1,758
2019-08-16	1,770	1,794	1,765	1,783	106,100	1,783
2019-08-15	1,711	1,779	1,711	1,774	149,000	1,774
2019-08-14	1,756	1,771	1,741	1,751	93,100	1,751
2019-08-13	1,704	1,726	1,682	1,716	68,700	1,716
2019-08-09	1,720	1,736	1,714	1,727	90,300	1,727
2019-08-08	1,714	1,739	1,696	1,715	90,600	1,715
2019-08-07	1,700	1,714	1,674	1,697	111,000	1,697
2019-08-06	1,658	1,725	1,652	1,715	122,100	1,715
2019-08-05	1,779	1,788	1,714	1,739	154,800	1,739
2019-08-02	1,760	1,808	1,743	1,792	139,500	1,792
2019-08-01	1,795	1,823	1,779	1,817	106,600	1,817
2019-07-31	1,813	1,838	1,801	1,825	135,600	1,825
2019-07-30	1,800	1,848	1,800	1,840	137,900	1,840
2019-07-29	1,834	1,852	1,809	1,815	211,400	1,815
2019-07-26	1,834	1,866	1,822	1,853	196,100	1,853
2019-07-25	1,840	1,851	1,810	1,843	206,600	1,843
2019-07-24	1,797	1,831	1,794	1,812	198,300	1,812
2019-07-23	1,734	1,786	1,734	1,765	287,000	1,765
2019-07-22	1,681	1,725	1,680	1,722	141,700	1,722
2019-07-19	1,633	1,699	1,629	1,686	117,500	1,686
2019-07-18	1,692	1,692	1,613	1,621	199,400	1,621
2019-07-17	1,664	1,709	1,625	1,709	247,200	1,709
2019-07-16	1,572	1,661	1,572	1,635	227,900	1,635
2019-07-12	1,621	1,635	1,550	1,577	120,200	1,577
2019-07-11	1,599	1,622	1,595	1,622	88,000	1,622
2019-07-10	1,591	1,594	1,555	1,579	193,300	1,579
2019-07-09	1,644	1,644	1,590	1,594	94,000	1,594
2019-07-08	1,666	1,669	1,637	1,642	88,400	1,642
2019-07-05	1,656	1,679	1,656	1,666	60,400	1,666
2019-07-04	1,672	1,673	1,640	1,651	70,400	1,651
2019-07-03	1,680	1,680	1,652	1,671	77,500	1,671
2019-07-02	1,680	1,695	1,677	1,693	92,600	1,693
2019-07-01	1,658	1,687	1,648	1,687	110,600	1,687
2019-06-28	1,618	1,626	1,594	1,608	120,000	1,608
2019-06-27	1,597	1,626	1,597	1,618	119,700	1,618
2019-06-26	1,562	1,597	1,560	1,573	69,600	1,573
2019-06-25	1,581	1,599	1,566	1,572	75,400	1,572
2019-06-24	1,591	1,596	1,566	1,586	56,500	1,586
2019-06-21	1,589	1,594	1,573	1,592	112,100	1,592
2019-06-20	1,585	1,588	1,552	1,581	77,100	1,581
2019-06-19	1,574	1,600	1,573	1,586	134,900	1,586
2019-06-18	1,553	1,570	1,536	1,536	80,700	1,536
2019-06-17	1,541	1,558	1,523	1,552	112,700	1,552
2019-06-14	1,540	1,543	1,525	1,541	78,500	1,541
2019-06-13	1,566	1,568	1,532	1,541	121,500	1,541
2019-06-12	1,562	1,580	1,559	1,572	158,500	1,572
2019-06-11	1,540	1,558	1,540	1,548	160,500	1,548
2019-06-10	1,545	1,555	1,529	1,543	108,200	1,543
2019-06-07	1,494	1,526	1,481	1,512	105,700	1,512
2019-06-06	1,517	1,518	1,478	1,478	74,600	1,478
2019-06-05	1,523	1,546	1,511	1,530	108,500	1,530
2019-06-04	1,448	1,473	1,445	1,472	74,400	1,472
2019-06-03	1,447	1,471	1,445	1,449	101,900	1,449
2019-05-31	1,476	1,495	1,463	1,477	91,400	1,477
2019-05-30	1,465	1,496	1,463	1,489	84,300	1,489
2019-05-29	1,464	1,484	1,441	1,477	91,800	1,477
2019-05-28	1,479	1,507	1,475	1,505	180,100	1,505
2019-05-27	1,481	1,514	1,478	1,483	74,200	1,483
2019-05-24	1,442	1,498	1,437	1,488	102,300	1,488
2019-05-23	1,494	1,506	1,470	1,470	101,800	1,470
2019-05-22	1,528	1,553	1,514	1,514	129,800	1,514
2019-05-21	1,510	1,520	1,478	1,509	119,500	1,509
2019-05-20	1,566	1,573	1,529	1,531	112,000	1,531
2019-05-17	1,591	1,597	1,565	1,566	88,600	1,566
2019-05-16	1,596	1,600	1,561	1,572	102,100	1,572
2019-05-15	1,585	1,601	1,550	1,582	97,700	1,582
2019-05-14	1,476	1,557	1,463	1,553	84,200	1,553
2019-05-13	1,567	1,584	1,556	1,556	117,400	1,556
2019-05-10	1,569	1,625	1,556	1,576	165,600	1,576
2019-05-09	1,574	1,601	1,562	1,574	155,300	1,574
2019-05-08	1,575	1,596	1,569	1,579	127,900	1,579
2019-05-07	1,649	1,650	1,614	1,615	147,600	1,615
2019-04-26	1,669	1,669	1,635	1,655	97,200	1,655
2019-04-25	1,675	1,699	1,663	1,694	95,700	1,694
2019-04-24	1,689	1,702	1,674	1,676	79,100	1,676
2019-04-23	1,720	1,720	1,692	1,697	104,400	1,697
2019-04-22	1,703	1,729	1,689	1,715	78,400	1,715
2019-04-19	1,725	1,728	1,706	1,719	86,200	1,719
2019-04-18	1,733	1,740	1,701	1,712	104,700	1,712
2019-04-17	1,721	1,743	1,713	1,722	103,500	1,722
2019-04-16	1,717	1,724	1,710	1,720	64,000	1,720
2019-04-15	1,723	1,725	1,704	1,719	86,900	1,719
2019-04-12	1,706	1,709	1,693	1,696	103,200	1,696
2019-04-11	1,700	1,722	1,692	1,706	103,300	1,706
2019-04-10	1,693	1,720	1,686	1,718	127,800	1,718
2019-04-09	1,715	1,745	1,704	1,730	129,400	1,730
2019-04-08	1,770	1,770	1,700	1,715	249,800	1,715
2019-04-05	1,682	1,756	1,667	1,745	484,300	1,745
2019-04-04	1,710	1,729	1,666	1,677	518,800	1,677
2019-04-03	1,592	1,700	1,588	1,682	506,800	1,682
2019-04-02	1,576	1,597	1,548	1,589	229,100	1,589
2019-04-01	1,510	1,576	1,507	1,552	343,700	1,552
2019-03-29	1,519	1,519	1,469	1,474	152,300	1,474
2019-03-28	1,531	1,533	1,480	1,495	154,700	1,495
2019-03-27	1,536	1,550	1,526	1,550	96,800	1,550
2019-03-26	1,504	1,543	1,503	1,535	152,000	1,535
2019-03-25	1,499	1,500	1,463	1,498	104,200	1,498
2019-03-22	1,525	1,534	1,508	1,533	110,500	1,533
2019-03-20	1,483	1,520	1,472	1,519	118,900	1,519
2019-03-19	1,495	1,501	1,464	1,498	60,400	1,498
2019-03-18	1,473	1,492	1,472	1,491	81,100	1,491
2019-03-15	1,462	1,485	1,450	1,452	121,100	1,452
2019-03-14	1,481	1,481	1,461	1,464	112,800	1,464
2019-03-13	1,458	1,481	1,454	1,471	102,700	1,471
2019-03-12	1,456	1,492	1,451	1,475	91,800	1,475
2019-03-11	1,422	1,438	1,405	1,433	80,700	1,433
2019-03-08	1,467	1,470	1,413	1,417	119,800	1,417
2019-03-07	1,496	1,499	1,475	1,497	84,200	1,497
2019-03-06	1,514	1,525	1,502	1,516	67,500	1,516
2019-03-05	1,543	1,545	1,510	1,517	110,400	1,517
2019-03-04	1,544	1,575	1,542	1,572	77,900	1,572
2019-03-01	1,518	1,543	1,518	1,529	94,900	1,529
2019-02-28	1,528	1,528	1,497	1,517	155,600	1,517
2019-02-27	1,525	1,538	1,514	1,528	142,900	1,528
2019-02-26	1,506	1,530	1,495	1,517	156,100	1,517
2019-02-25	1,502	1,508	1,491	1,492	50,800	1,492
2019-02-22	1,482	1,488	1,469	1,484	36,600	1,484
2019-02-21	1,473	1,501	1,469	1,488	79,900	1,488
2019-02-20	1,488	1,495	1,474	1,484	78,600	1,484
2019-02-19	1,483	1,494	1,477	1,486	87,700	1,486
2019-02-18	1,531	1,531	1,495	1,497	67,000	1,497
2019-02-15	1,514	1,519	1,474	1,486	92,900	1,486
2019-02-14	1,520	1,539	1,512	1,531	128,000	1,531
2019-02-13	1,496	1,527	1,479	1,519	155,400	1,519
2019-02-12	1,388	1,472	1,379	1,472	138,300	1,472
2019-02-08	1,406	1,430	1,385	1,395	137,500	1,395
2019-02-07	1,447	1,455	1,425	1,436	152,500	1,436
2019-02-06	1,430	1,461	1,430	1,447	186,400	1,447
2019-02-05	1,424	1,432	1,408	1,429	108,500	1,429
2019-02-04	1,400	1,422	1,397	1,414	98,700	1,414
2019-02-01	1,386	1,407	1,383	1,384	83,700	1,384
2019-01-31	1,410	1,413	1,386	1,394	133,900	1,394
2019-01-30	1,386	1,420	1,380	1,380	272,100	1,380
2019-01-29	1,386	1,413	1,372	1,406	153,800	1,406
2019-01-28	1,387	1,424	1,382	1,400	249,800	1,400
2019-01-25	1,343	1,390	1,343	1,364	169,300	1,364
2019-01-24	1,282	1,340	1,273	1,335	148,800	1,335
2019-01-23	1,251	1,289	1,235	1,279	158,200	1,279
2019-01-22	1,299	1,299	1,255	1,257	115,100	1,257
2019-01-21	1,288	1,321	1,278	1,298	202,700	1,298
2019-01-18	1,260	1,289	1,232	1,280	195,200	1,280
2019-01-17	1,267	1,289	1,251	1,259	104,100	1,259
2019-01-16	1,287	1,288	1,254	1,261	88,900	1,261
2019-01-15	1,247	1,289	1,227	1,279	133,200	1,279
2019-01-11	1,265	1,293	1,257	1,260	110,400	1,260
2019-01-10	1,269	1,271	1,242	1,264	109,200	1,264
2019-01-09	1,269	1,275	1,256	1,272	100,700	1,272
2019-01-08	1,261	1,286	1,248	1,273	101,600	1,273
2019-01-07	1,265	1,271	1,247	1,251	158,600	1,251
2019-01-04	1,245	1,245	1,190	1,232	146,600	1,232

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