8155 三益半導体工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,629	2,629	2,564	2,582	73,100	2,582
2020-12-29	2,568	2,619	2,560	2,619	101,500	2,619
2020-12-28	2,601	2,639	2,548	2,561	121,900	2,561
2020-12-25	2,611	2,625	2,566	2,581	157,100	2,581
2020-12-24	2,649	2,722	2,649	2,711	95,200	2,711
2020-12-23	2,592	2,642	2,592	2,636	45,600	2,636
2020-12-22	2,639	2,654	2,592	2,602	68,400	2,602
2020-12-21	2,634	2,678	2,606	2,678	69,600	2,678
2020-12-18	2,707	2,718	2,608	2,608	141,800	2,608
2020-12-17	2,734	2,768	2,718	2,757	67,100	2,757
2020-12-16	2,772	2,772	2,719	2,724	70,700	2,724
2020-12-15	2,777	2,821	2,764	2,767	46,300	2,767
2020-12-14	2,758	2,806	2,747	2,777	46,600	2,777
2020-12-11	2,796	2,822	2,749	2,783	48,400	2,783
2020-12-10	2,800	2,860	2,765	2,779	77,700	2,779
2020-12-09	2,800	2,846	2,760	2,842	80,300	2,842
2020-12-08	2,795	2,831	2,731	2,818	71,300	2,818
2020-12-07	2,875	2,916	2,819	2,841	43,800	2,841
2020-12-04	2,896	2,896	2,835	2,872	79,600	2,872
2020-12-03	2,875	2,920	2,866	2,905	55,700	2,905
2020-12-02	2,887	2,936	2,858	2,869	84,700	2,869
2020-12-01	2,850	2,944	2,815	2,859	167,500	2,859
2020-11-30	2,783	2,838	2,776	2,800	153,700	2,800
2020-11-27	2,733	2,762	2,660	2,743	128,000	2,743
2020-11-26	2,673	2,726	2,673	2,699	115,300	2,699
2020-11-25	2,660	2,713	2,622	2,623	126,700	2,623
2020-11-24	2,550	2,637	2,550	2,622	163,000	2,622
2020-11-20	2,487	2,537	2,486	2,524	69,600	2,524
2020-11-19	2,494	2,516	2,448	2,505	165,100	2,505
2020-11-18	2,558	2,558	2,486	2,493	94,900	2,493
2020-11-17	2,595	2,595	2,524	2,525	107,500	2,525
2020-11-16	2,525	2,590	2,520	2,586	80,700	2,586
2020-11-13	2,553	2,560	2,511	2,516	49,100	2,516
2020-11-12	2,552	2,590	2,550	2,557	56,100	2,557
2020-11-11	2,551	2,573	2,536	2,536	73,600	2,536
2020-11-10	2,536	2,609	2,522	2,562	110,200	2,562
2020-11-09	2,600	2,649	2,578	2,636	103,200	2,636
2020-11-06	2,552	2,583	2,524	2,571	71,700	2,571
2020-11-05	2,490	2,550	2,490	2,537	148,200	2,537
2020-11-04	2,500	2,523	2,466	2,494	79,900	2,494
2020-11-02	2,495	2,506	2,458	2,480	83,200	2,480
2020-10-30	2,499	2,531	2,436	2,447	92,800	2,447
2020-10-29	2,457	2,473	2,423	2,470	100,100	2,470
2020-10-28	2,450	2,513	2,447	2,505	112,000	2,505
2020-10-27	2,410	2,433	2,388	2,433	43,000	2,433
2020-10-26	2,460	2,484	2,423	2,444	90,700	2,444
2020-10-23	2,390	2,433	2,365	2,417	74,900	2,417
2020-10-22	2,414	2,460	2,384	2,410	81,500	2,410
2020-10-21	2,420	2,456	2,414	2,414	88,700	2,414
2020-10-20	2,398	2,432	2,387	2,390	91,200	2,390
2020-10-19	2,352	2,393	2,346	2,385	75,600	2,385
2020-10-16	2,310	2,337	2,295	2,331	96,500	2,331
2020-10-15	2,356	2,356	2,317	2,329	57,700	2,329
2020-10-14	2,396	2,396	2,364	2,372	71,900	2,372
2020-10-13	2,394	2,403	2,358	2,396	67,900	2,396
2020-10-12	2,414	2,437	2,388	2,392	114,500	2,392
2020-10-09	2,371	2,406	2,362	2,394	175,900	2,394
2020-10-08	2,305	2,346	2,303	2,346	113,300	2,346
2020-10-07	2,304	2,315	2,256	2,309	203,100	2,309
2020-10-06	2,348	2,362	2,321	2,340	97,500	2,340
2020-10-05	2,352	2,410	2,324	2,338	112,800	2,338
2020-10-02	2,351	2,410	2,302	2,312	209,900	2,312
2020-09-30	2,423	2,457	2,394	2,401	91,300	2,401
2020-09-29	2,404	2,436	2,393	2,426	138,300	2,426
2020-09-28	2,450	2,471	2,337	2,380	314,900	2,380
2020-09-25	2,498	2,558	2,498	2,536	141,200	2,536
2020-09-24	2,519	2,539	2,473	2,500	146,500	2,500
2020-09-23	2,487	2,563	2,457	2,550	158,700	2,550
2020-09-18	2,465	2,500	2,446	2,499	123,400	2,499
2020-09-17	2,425	2,467	2,415	2,465	145,000	2,465
2020-09-16	2,373	2,400	2,359	2,395	86,200	2,395
2020-09-15	2,358	2,384	2,337	2,367	122,300	2,367
2020-09-14	2,265	2,365	2,265	2,357	157,100	2,357
2020-09-11	2,243	2,264	2,220	2,252	141,900	2,252
2020-09-10	2,231	2,294	2,209	2,235	122,200	2,235
2020-09-09	2,159	2,231	2,159	2,223	119,500	2,223
2020-09-08	2,162	2,214	2,159	2,209	88,900	2,209
2020-09-07	2,139	2,173	2,128	2,140	75,300	2,140
2020-09-04	2,132	2,165	2,122	2,159	90,000	2,159
2020-09-03	2,181	2,231	2,181	2,182	107,900	2,182
2020-09-02	2,142	2,180	2,140	2,164	58,000	2,164
2020-09-01	2,128	2,148	2,101	2,118	87,600	2,118
2020-08-31	2,129	2,174	2,129	2,144	96,900	2,144
2020-08-28	2,113	2,155	2,091	2,102	102,500	2,102
2020-08-27	2,143	2,155	2,111	2,114	56,300	2,114
2020-08-26	2,108	2,134	2,097	2,127	86,000	2,127
2020-08-25	2,075	2,097	2,063	2,078	73,200	2,078
2020-08-24	2,040	2,070	2,034	2,053	59,000	2,053
2020-08-21	2,048	2,054	2,026	2,031	59,900	2,031
2020-08-20	2,063	2,075	2,023	2,029	73,200	2,029
2020-08-19	2,114	2,114	2,073	2,086	71,700	2,086
2020-08-18	2,178	2,178	2,116	2,119	99,900	2,119
2020-08-17	2,171	2,192	2,158	2,166	41,400	2,166
2020-08-14	2,215	2,239	2,182	2,182	58,700	2,182
2020-08-13	2,207	2,219	2,177	2,195	63,000	2,195
2020-08-12	2,170	2,202	2,131	2,157	111,100	2,157
2020-08-11	2,105	2,156	2,083	2,150	112,600	2,150
2020-08-07	2,211	2,212	2,147	2,149	92,700	2,149
2020-08-06	2,216	2,216	2,189	2,207	69,900	2,207
2020-08-05	2,211	2,244	2,150	2,231	56,500	2,231
2020-08-04	2,292	2,313	2,231	2,234	80,900	2,234
2020-08-03	2,282	2,287	2,246	2,281	40,600	2,281
2020-07-31	2,311	2,311	2,236	2,250	70,600	2,250
2020-07-30	2,361	2,386	2,319	2,326	65,200	2,326
2020-07-29	2,372	2,388	2,320	2,338	63,600	2,338
2020-07-28	2,395	2,424	2,358	2,407	68,700	2,407
2020-07-27	2,372	2,391	2,301	2,359	111,900	2,359
2020-07-22	2,451	2,493	2,422	2,422	125,400	2,422
2020-07-21	2,454	2,525	2,443	2,487	165,200	2,487
2020-07-20	2,336	2,449	2,336	2,425	183,800	2,425
2020-07-17	2,228	2,310	2,221	2,306	139,400	2,306
2020-07-16	2,250	2,349	2,250	2,273	223,000	2,273
2020-07-15	2,387	2,425	2,355	2,408	61,700	2,408
2020-07-14	2,373	2,383	2,331	2,350	42,000	2,350
2020-07-13	2,398	2,398	2,324	2,364	73,400	2,364
2020-07-10	2,360	2,424	2,360	2,367	106,500	2,367
2020-07-09	2,381	2,394	2,347	2,372	41,300	2,372
2020-07-08	2,392	2,425	2,377	2,377	57,900	2,377
2020-07-07	2,400	2,462	2,400	2,413	101,300	2,413
2020-07-06	2,342	2,387	2,326	2,387	59,800	2,387
2020-07-03	2,293	2,333	2,288	2,325	60,000	2,325
2020-07-02	2,324	2,350	2,291	2,312	99,800	2,312
2020-07-01	2,315	2,361	2,315	2,323	64,400	2,323
2020-06-30	2,348	2,379	2,315	2,315	78,600	2,315
2020-06-29	2,289	2,345	2,269	2,323	59,200	2,323
2020-06-26	2,345	2,354	2,309	2,337	46,800	2,337
2020-06-25	2,306	2,326	2,283	2,310	55,000	2,310
2020-06-24	2,336	2,344	2,314	2,318	86,800	2,318
2020-06-23	2,250	2,348	2,248	2,323	163,300	2,323
2020-06-22	2,243	2,251	2,203	2,222	118,200	2,222
2020-06-19	2,276	2,283	2,218	2,244	99,000	2,244
2020-06-18	2,289	2,289	2,225	2,255	68,700	2,255
2020-06-17	2,244	2,284	2,236	2,280	58,600	2,280
2020-06-16	2,210	2,235	2,175	2,235	72,200	2,235
2020-06-15	2,239	2,245	2,105	2,105	62,100	2,105
2020-06-12	2,219	2,252	2,183	2,239	75,200	2,239
2020-06-11	2,266	2,296	2,258	2,258	66,100	2,258
2020-06-10	2,206	2,289	2,205	2,264	96,100	2,264
2020-06-09	2,239	2,239	2,182	2,218	70,600	2,218
2020-06-08	2,251	2,254	2,210	2,247	90,000	2,247
2020-06-05	2,265	2,265	2,215	2,225	93,800	2,225
2020-06-04	2,309	2,313	2,269	2,274	71,100	2,274
2020-06-03	2,350	2,358	2,270	2,295	125,700	2,295
2020-06-02	2,305	2,324	2,280	2,316	91,000	2,316
2020-06-01	2,260	2,303	2,226	2,302	112,800	2,302
2020-05-29	2,230	2,262	2,223	2,238	83,800	2,238
2020-05-28	2,273	2,277	2,196	2,238	126,800	2,238
2020-05-27	2,289	2,302	2,265	2,295	130,000	2,295
2020-05-26	2,275	2,293	2,254	2,286	75,600	2,286
2020-05-25	2,235	2,275	2,228	2,245	42,100	2,245
2020-05-22	2,233	2,248	2,213	2,233	43,200	2,233
2020-05-21	2,230	2,255	2,211	2,233	49,000	2,233
2020-05-20	2,136	2,222	2,136	2,215	85,800	2,215
2020-05-19	2,126	2,141	2,085	2,135	65,700	2,135
2020-05-18	2,176	2,182	2,075	2,079	103,800	2,079
2020-05-15	2,159	2,191	2,103	2,180	60,900	2,180
2020-05-14	2,208	2,208	2,127	2,127	85,300	2,127
2020-05-13	2,187	2,224	2,162	2,220	61,500	2,220
2020-05-12	2,220	2,241	2,190	2,226	121,300	2,226
2020-05-11	2,198	2,211	2,175	2,192	83,400	2,192
2020-05-08	2,150	2,166	2,135	2,161	80,500	2,161
2020-05-07	2,060	2,119	2,059	2,113	62,000	2,113
2020-05-01	2,110	2,110	2,045	2,073	75,800	2,073
2020-04-30	2,130	2,155	2,096	2,107	99,900	2,107
2020-04-28	2,096	2,110	2,065	2,093	106,200	2,093
2020-04-27	2,021	2,066	2,018	2,065	75,100	2,065
2020-04-24	2,041	2,041	1,980	1,999	76,600	1,999
2020-04-23	2,066	2,075	2,020	2,041	86,000	2,041
2020-04-22	2,061	2,061	1,993	2,041	65,900	2,041
2020-04-21	2,085	2,110	2,061	2,071	96,500	2,071
2020-04-20	2,071	2,138	2,023	2,114	81,200	2,114
2020-04-17	2,046	2,126	2,009	2,074	162,900	2,074
2020-04-16	1,891	2,015	1,889	2,014	112,300	2,014
2020-04-15	1,971	1,971	1,917	1,930	109,200	1,930
2020-04-14	1,917	1,975	1,902	1,970	96,800	1,970
2020-04-13	1,946	1,966	1,912	1,922	131,600	1,922
2020-04-10	1,939	1,963	1,902	1,955	115,500	1,955
2020-04-09	1,961	1,975	1,897	1,939	126,500	1,939
2020-04-08	1,921	1,950	1,900	1,919	151,800	1,919
2020-04-07	1,847	1,964	1,847	1,921	185,600	1,921
2020-04-06	1,694	1,810	1,679	1,807	112,200	1,807
2020-04-03	1,715	1,765	1,680	1,713	136,800	1,713
2020-04-02	1,684	1,725	1,644	1,717	189,200	1,717
2020-04-01	1,732	1,790	1,696	1,724	187,700	1,724
2020-03-31	1,764	1,809	1,738	1,769	147,600	1,769
2020-03-30	1,784	1,840	1,656	1,724	227,300	1,724
2020-03-27	1,782	1,850	1,779	1,837	248,700	1,837
2020-03-26	1,714	1,780	1,674	1,742	274,700	1,742
2020-03-25	1,763	1,769	1,616	1,714	304,300	1,714
2020-03-24	1,522	1,621	1,501	1,611	146,800	1,611
2020-03-23	1,485	1,530	1,404	1,462	336,800	1,462
2020-03-19	1,660	1,660	1,507	1,525	212,800	1,525
2020-03-18	1,633	1,652	1,587	1,591	266,100	1,591
2020-03-17	1,458	1,609	1,429	1,601	250,000	1,601
2020-03-16	1,530	1,592	1,486	1,512	179,300	1,512
2020-03-13	1,484	1,558	1,420	1,505	295,100	1,505
2020-03-12	1,645	1,687	1,597	1,635	249,500	1,635
2020-03-11	1,815	1,815	1,699	1,699	291,600	1,699
2020-03-10	1,766	1,863	1,719	1,855	138,500	1,855
2020-03-09	1,867	1,894	1,802	1,813	240,100	1,813
2020-03-06	2,010	2,010	1,920	1,932	207,600	1,932
2020-03-05	2,028	2,047	1,956	1,972	140,300	1,972
2020-03-04	1,970	2,034	1,963	2,004	143,000	2,004
2020-03-03	2,113	2,113	1,999	1,999	208,500	1,999
2020-03-02	2,019	2,098	2,009	2,063	217,400	2,063
2020-02-28	2,027	2,057	1,981	1,997	210,300	1,997
2020-02-27	2,118	2,133	2,082	2,097	190,600	2,097
2020-02-26	2,102	2,143	2,071	2,137	161,000	2,137
2020-02-25	2,076	2,174	2,032	2,130	199,100	2,130
2020-02-21	2,208	2,249	2,208	2,226	143,100	2,226
2020-02-20	2,289	2,307	2,213	2,226	126,000	2,226
2020-02-19	2,237	2,255	2,209	2,230	154,500	2,230
2020-02-18	2,303	2,306	2,201	2,209	189,100	2,209
2020-02-17	2,391	2,391	2,336	2,344	93,200	2,344
2020-02-14	2,427	2,440	2,387	2,403	119,600	2,403
2020-02-13	2,442	2,458	2,415	2,430	171,100	2,430
2020-02-12	2,405	2,417	2,375	2,408	186,700	2,408
2020-02-10	2,408	2,427	2,389	2,402	106,700	2,402
2020-02-07	2,437	2,443	2,408	2,422	129,200	2,422
2020-02-06	2,502	2,529	2,474	2,474	253,800	2,474
2020-02-05	2,417	2,473	2,413	2,440	294,300	2,440
2020-02-04	2,347	2,378	2,329	2,367	126,800	2,367
2020-02-03	2,298	2,354	2,283	2,347	162,200	2,347
2020-01-31	2,347	2,388	2,311	2,361	181,900	2,361
2020-01-30	2,410	2,427	2,317	2,358	428,200	2,358
2020-01-29	2,464	2,488	2,400	2,420	236,600	2,420
2020-01-28	2,402	2,452	2,379	2,444	257,300	2,444
2020-01-27	2,490	2,530	2,477	2,496	329,400	2,496
2020-01-24	2,485	2,618	2,476	2,555	673,200	2,555
2020-01-23	2,350	2,441	2,348	2,409	393,600	2,409
2020-01-22	2,239	2,347	2,231	2,339	248,400	2,339
2020-01-21	2,254	2,254	2,214	2,239	120,600	2,239
2020-01-20	2,221	2,271	2,221	2,262	90,900	2,262
2020-01-17	2,264	2,268	2,222	2,244	144,300	2,244
2020-01-16	2,237	2,241	2,212	2,232	101,100	2,232
2020-01-15	2,267	2,289	2,227	2,240	189,900	2,240
2020-01-14	2,360	2,361	2,281	2,291	243,500	2,291
2020-01-10	2,331	2,361	2,321	2,342	292,700	2,342
2020-01-09	2,191	2,290	2,190	2,282	268,800	2,282
2020-01-08	2,160	2,178	2,124	2,167	173,200	2,167
2020-01-07	2,185	2,209	2,164	2,170	123,800	2,170
2020-01-06	2,162	2,180	2,144	2,161	174,900	2,161

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