8155 三益半導体工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,610	2,660	2,584	2,650	99,200	2,650
2021-12-29	2,600	2,634	2,578	2,608	117,500	2,608
2021-12-28	2,564	2,615	2,554	2,598	212,400	2,598
2021-12-27	2,632	2,632	2,490	2,527	299,100	2,527
2021-12-24	2,592	2,650	2,578	2,635	321,300	2,635
2021-12-23	2,540	2,569	2,529	2,569	142,800	2,569
2021-12-22	2,464	2,519	2,463	2,508	124,300	2,508
2021-12-21	2,410	2,453	2,380	2,451	78,200	2,451
2021-12-20	2,420	2,433	2,382	2,382	73,100	2,382
2021-12-17	2,450	2,456	2,423	2,435	80,800	2,435
2021-12-16	2,491	2,496	2,452	2,496	66,100	2,496
2021-12-15	2,429	2,451	2,420	2,425	32,400	2,425
2021-12-14	2,459	2,459	2,425	2,431	47,300	2,431
2021-12-13	2,450	2,465	2,443	2,457	37,500	2,457
2021-12-10	2,450	2,466	2,428	2,439	33,100	2,439
2021-12-09	2,472	2,495	2,460	2,464	46,600	2,464
2021-12-08	2,513	2,521	2,487	2,492	69,100	2,492
2021-12-07	2,420	2,467	2,407	2,466	87,300	2,466
2021-12-06	2,384	2,425	2,372	2,419	70,000	2,419
2021-12-03	2,384	2,388	2,325	2,383	73,700	2,383
2021-12-02	2,336	2,410	2,323	2,382	87,900	2,382
2021-12-01	2,337	2,362	2,302	2,352	67,000	2,352
2021-11-30	2,379	2,422	2,341	2,341	91,000	2,341
2021-11-29	2,323	2,394	2,322	2,329	71,800	2,329
2021-11-26	2,437	2,437	2,360	2,392	119,900	2,392
2021-11-25	2,475	2,484	2,437	2,444	50,500	2,444
2021-11-24	2,499	2,502	2,432	2,442	96,300	2,442
2021-11-22	2,544	2,544	2,514	2,523	43,300	2,523
2021-11-19	2,500	2,550	2,500	2,544	59,000	2,544
2021-11-18	2,507	2,514	2,480	2,494	101,200	2,494
2021-11-17	2,538	2,544	2,506	2,520	69,200	2,520
2021-11-16	2,570	2,570	2,533	2,548	44,700	2,548
2021-11-15	2,551	2,569	2,537	2,554	71,200	2,554
2021-11-12	2,528	2,544	2,515	2,519	45,900	2,519
2021-11-11	2,451	2,516	2,437	2,500	60,800	2,500
2021-11-10	2,526	2,533	2,498	2,501	46,100	2,501
2021-11-09	2,535	2,550	2,515	2,528	76,400	2,528
2021-11-08	2,520	2,532	2,491	2,514	74,600	2,514
2021-11-05	2,501	2,531	2,498	2,519	83,200	2,519
2021-11-04	2,502	2,523	2,484	2,487	114,300	2,487
2021-11-02	2,500	2,518	2,466	2,466	46,500	2,466
2021-11-01	2,539	2,545	2,508	2,529	57,200	2,529
2021-10-29	2,470	2,489	2,425	2,489	94,300	2,489
2021-10-28	2,406	2,480	2,401	2,465	97,000	2,465
2021-10-27	2,429	2,437	2,388	2,399	51,700	2,399
2021-10-26	2,439	2,463	2,433	2,437	60,900	2,437
2021-10-25	2,414	2,420	2,393	2,401	63,700	2,401
2021-10-22	2,379	2,463	2,354	2,426	92,600	2,426
2021-10-21	2,444	2,459	2,401	2,401	84,600	2,401
2021-10-20	2,554	2,575	2,481	2,486	105,500	2,486
2021-10-19	2,516	2,549	2,511	2,543	101,900	2,543
2021-10-18	2,450	2,495	2,432	2,491	158,500	2,491
2021-10-15	2,324	2,425	2,324	2,421	140,500	2,421
2021-10-14	2,265	2,298	2,260	2,288	121,900	2,288
2021-10-13	2,245	2,266	2,218	2,257	103,700	2,257
2021-10-12	2,280	2,294	2,249	2,270	137,900	2,270
2021-10-11	2,278	2,293	2,232	2,286	98,700	2,286
2021-10-08	2,293	2,317	2,277	2,278	147,900	2,278
2021-10-07	2,243	2,282	2,226	2,233	143,400	2,233
2021-10-06	2,289	2,325	2,208	2,216	144,500	2,216
2021-10-05	2,250	2,272	2,201	2,244	163,400	2,244
2021-10-04	2,407	2,413	2,278	2,291	134,100	2,291
2021-10-01	2,433	2,457	2,361	2,375	185,900	2,375
2021-09-30	2,489	2,501	2,433	2,455	232,300	2,455
2021-09-29	2,507	2,536	2,459	2,487	294,800	2,487
2021-09-28	2,628	2,630	2,545	2,590	261,900	2,590
2021-09-27	2,725	2,739	2,618	2,662	544,400	2,662
2021-09-24	2,681	2,720	2,670	2,712	368,200	2,712
2021-09-22	2,594	2,640	2,578	2,635	167,900	2,635
2021-09-21	2,539	2,614	2,539	2,595	218,300	2,595
2021-09-17	2,642	2,660	2,631	2,645	138,800	2,645
2021-09-16	2,673	2,673	2,600	2,633	146,800	2,633
2021-09-15	2,690	2,690	2,661	2,677	151,200	2,677
2021-09-14	2,694	2,720	2,678	2,714	151,600	2,714
2021-09-13	2,620	2,686	2,614	2,686	178,800	2,686
2021-09-10	2,512	2,634	2,512	2,634	299,700	2,634
2021-09-09	2,485	2,505	2,461	2,490	128,000	2,490
2021-09-08	2,480	2,513	2,474	2,509	128,600	2,509
2021-09-07	2,495	2,507	2,465	2,485	135,100	2,485
2021-09-06	2,481	2,490	2,457	2,487	128,500	2,487
2021-09-03	2,390	2,440	2,371	2,431	139,400	2,431
2021-09-02	2,381	2,407	2,370	2,393	80,200	2,393
2021-09-01	2,339	2,370	2,313	2,370	93,100	2,370
2021-08-31	2,310	2,352	2,303	2,345	102,900	2,345
2021-08-30	2,301	2,322	2,286	2,322	86,500	2,322
2021-08-27	2,281	2,285	2,252	2,268	67,300	2,268
2021-08-26	2,284	2,303	2,272	2,288	67,300	2,288
2021-08-25	2,292	2,307	2,265	2,284	50,100	2,284
2021-08-24	2,288	2,323	2,280	2,292	106,300	2,292
2021-08-23	2,229	2,256	2,204	2,247	95,400	2,247
2021-08-20	2,229	2,243	2,194	2,199	130,800	2,199
2021-08-19	2,244	2,273	2,223	2,223	171,700	2,223
2021-08-18	2,235	2,300	2,227	2,300	129,000	2,300
2021-08-17	2,300	2,316	2,239	2,239	135,100	2,239
2021-08-16	2,310	2,310	2,268	2,285	119,400	2,285
2021-08-13	2,366	2,369	2,324	2,325	112,900	2,325
2021-08-12	2,380	2,381	2,343	2,366	144,600	2,366
2021-08-11	2,421	2,427	2,380	2,394	95,100	2,394
2021-08-10	2,427	2,448	2,413	2,437	66,000	2,437
2021-08-06	2,418	2,440	2,404	2,406	62,100	2,406
2021-08-05	2,407	2,457	2,402	2,457	84,300	2,457
2021-08-04	2,446	2,446	2,401	2,415	64,800	2,415
2021-08-03	2,460	2,483	2,447	2,447	63,500	2,447
2021-08-02	2,489	2,495	2,454	2,477	115,300	2,477
2021-07-30	2,468	2,487	2,443	2,450	181,900	2,450
2021-07-29	2,421	2,457	2,397	2,457	215,400	2,457
2021-07-28	2,368	2,408	2,368	2,389	141,600	2,389
2021-07-27	2,421	2,432	2,406	2,418	95,200	2,418
2021-07-26	2,389	2,426	2,376	2,416	225,400	2,416
2021-07-21	2,344	2,391	2,330	2,364	257,200	2,364
2021-07-20	2,375	2,390	2,295	2,301	462,900	2,301
2021-07-19	2,468	2,492	2,401	2,428	299,900	2,428
2021-07-16	2,491	2,574	2,430	2,516	606,200	2,516
2021-07-15	2,712	2,720	2,658	2,691	222,400	2,691
2021-07-14	2,636	2,713	2,631	2,711	142,500	2,711
2021-07-13	2,599	2,655	2,580	2,635	132,000	2,635
2021-07-12	2,585	2,585	2,560	2,584	126,000	2,584
2021-07-09	2,521	2,551	2,500	2,540	154,900	2,540
2021-07-08	2,600	2,611	2,567	2,571	91,200	2,571
2021-07-07	2,650	2,654	2,603	2,608	73,300	2,608
2021-07-06	2,696	2,698	2,656	2,661	57,100	2,661
2021-07-05	2,681	2,696	2,652	2,683	61,000	2,683
2021-07-02	2,702	2,702	2,664	2,675	96,800	2,675
2021-07-01	2,722	2,733	2,703	2,711	55,000	2,711
2021-06-30	2,715	2,760	2,715	2,741	64,800	2,741
2021-06-29	2,764	2,764	2,702	2,705	84,300	2,705
2021-06-28	2,769	2,777	2,748	2,758	94,900	2,758
2021-06-25	2,781	2,805	2,771	2,796	88,000	2,796
2021-06-24	2,770	2,773	2,737	2,752	61,500	2,752
2021-06-23	2,810	2,814	2,770	2,784	57,000	2,784
2021-06-22	2,794	2,817	2,778	2,807	76,400	2,807
2021-06-21	2,742	2,766	2,708	2,735	144,300	2,735
2021-06-18	2,872	2,897	2,817	2,823	178,300	2,823
2021-06-17	2,871	2,871	2,811	2,845	162,800	2,845
2021-06-16	2,825	2,886	2,797	2,884	154,700	2,884
2021-06-15	2,758	2,865	2,758	2,859	221,600	2,859
2021-06-14	2,668	2,739	2,652	2,736	112,600	2,736
2021-06-11	2,669	2,686	2,629	2,642	92,800	2,642
2021-06-10	2,617	2,649	2,608	2,637	49,500	2,637
2021-06-09	2,692	2,698	2,610	2,624	156,200	2,624
2021-06-08	2,700	2,732	2,686	2,696	108,400	2,696
2021-06-07	2,682	2,731	2,682	2,703	170,600	2,703
2021-06-04	2,625	2,648	2,608	2,632	75,300	2,632
2021-06-03	2,589	2,640	2,572	2,636	101,500	2,636
2021-06-02	2,570	2,570	2,542	2,564	74,300	2,564
2021-06-01	2,558	2,587	2,534	2,585	82,900	2,585
2021-05-31	2,595	2,609	2,555	2,562	81,500	2,562
2021-05-28	2,575	2,592	2,551	2,591	81,600	2,591
2021-05-27	2,578	2,595	2,556	2,562	143,100	2,562
2021-05-26	2,558	2,583	2,545	2,579	64,300	2,579
2021-05-25	2,584	2,592	2,551	2,554	80,100	2,554
2021-05-24	2,545	2,583	2,537	2,572	67,600	2,572
2021-05-21	2,589	2,590	2,546	2,549	101,600	2,549
2021-05-20	2,478	2,540	2,478	2,527	89,900	2,527
2021-05-19	2,485	2,496	2,462	2,473	87,400	2,473
2021-05-18	2,496	2,527	2,480	2,505	86,100	2,505
2021-05-17	2,624	2,624	2,499	2,503	139,800	2,503
2021-05-14	2,545	2,575	2,540	2,561	84,600	2,561
2021-05-13	2,520	2,552	2,490	2,504	136,600	2,504
2021-05-12	2,651	2,681	2,542	2,570	155,400	2,570
2021-05-11	2,679	2,690	2,621	2,621	118,300	2,621
2021-05-10	2,765	2,765	2,728	2,729	76,800	2,729
2021-05-07	2,747	2,800	2,747	2,770	112,000	2,770
2021-05-06	2,790	2,791	2,721	2,740	149,800	2,740
2021-04-30	2,857	2,885	2,806	2,807	116,500	2,807
2021-04-28	2,863	2,897	2,849	2,869	90,900	2,869
2021-04-27	2,920	2,945	2,886	2,886	96,700	2,886
2021-04-26	2,893	2,936	2,885	2,895	125,500	2,895
2021-04-23	2,837	2,877	2,820	2,848	86,500	2,848
2021-04-22	2,880	2,887	2,845	2,887	125,900	2,887
2021-04-21	2,870	2,898	2,811	2,830	175,400	2,830
2021-04-20	2,935	2,972	2,896	2,961	171,700	2,961
2021-04-19	2,888	3,020	2,888	2,985	200,700	2,985
2021-04-16	2,890	2,890	2,837	2,863	99,200	2,863
2021-04-15	2,896	2,909	2,860	2,860	70,700	2,860
2021-04-14	2,890	2,925	2,868	2,896	81,300	2,896
2021-04-13	2,916	2,920	2,859	2,894	158,100	2,894
2021-04-12	2,956	2,989	2,932	2,949	128,200	2,949
2021-04-09	2,992	3,020	2,940	2,940	159,800	2,940
2021-04-08	3,000	3,015	2,933	3,000	194,200	3,000
2021-04-07	3,030	3,090	3,010	3,065	224,900	3,065
2021-04-06	3,140	3,170	2,999	3,030	346,800	3,030
2021-04-05	3,150	3,220	3,060	3,125	492,300	3,125
2021-04-02	2,885	2,991	2,866	2,987	337,700	2,987
2021-04-01	2,751	2,828	2,744	2,811	183,800	2,811
2021-03-31	2,709	2,761	2,709	2,729	155,500	2,729
2021-03-30	2,715	2,719	2,657	2,709	126,600	2,709
2021-03-29	2,799	2,799	2,714	2,749	211,600	2,749
2021-03-26	2,730	2,755	2,687	2,752	125,600	2,752
2021-03-25	2,710	2,720	2,675	2,706	76,300	2,706
2021-03-24	2,733	2,770	2,683	2,684	137,400	2,684
2021-03-23	2,820	2,896	2,768	2,768	255,000	2,768
2021-03-22	2,750	2,783	2,719	2,770	205,600	2,770
2021-03-19	2,650	2,679	2,629	2,671	74,800	2,671
2021-03-18	2,698	2,717	2,656	2,692	92,500	2,692
2021-03-17	2,668	2,678	2,647	2,658	80,400	2,658
2021-03-16	2,578	2,635	2,554	2,635	76,200	2,635
2021-03-15	2,560	2,580	2,524	2,567	74,600	2,567
2021-03-12	2,486	2,564	2,466	2,561	114,200	2,561
2021-03-11	2,479	2,502	2,450	2,500	74,300	2,500
2021-03-10	2,536	2,544	2,463	2,464	95,300	2,464
2021-03-09	2,466	2,478	2,380	2,468	145,900	2,468
2021-03-08	2,528	2,550	2,469	2,473	88,200	2,473
2021-03-05	2,451	2,485	2,405	2,483	107,800	2,483
2021-03-04	2,511	2,518	2,473	2,511	49,200	2,511
2021-03-03	2,541	2,566	2,527	2,544	60,200	2,544
2021-03-02	2,570	2,570	2,509	2,533	65,700	2,533
2021-03-01	2,524	2,575	2,524	2,555	65,900	2,555
2021-02-26	2,475	2,497	2,450	2,457	112,000	2,457
2021-02-25	2,564	2,585	2,522	2,525	80,700	2,525
2021-02-24	2,616	2,626	2,545	2,549	101,500	2,549
2021-02-22	2,629	2,664	2,628	2,649	51,700	2,649
2021-02-19	2,562	2,620	2,537	2,614	92,400	2,614
2021-02-18	2,660	2,662	2,603	2,607	99,900	2,607
2021-02-17	2,704	2,704	2,647	2,685	114,700	2,685
2021-02-16	2,731	2,792	2,704	2,711	150,900	2,711
2021-02-15	2,729	2,735	2,695	2,725	72,300	2,725
2021-02-12	2,670	2,699	2,651	2,682	107,700	2,682
2021-02-10	2,687	2,687	2,633	2,640	98,500	2,640
2021-02-09	2,670	2,700	2,654	2,696	75,300	2,696
2021-02-08	2,640	2,660	2,602	2,654	95,300	2,654
2021-02-05	2,683	2,703	2,634	2,653	107,600	2,653
2021-02-04	2,729	2,739	2,676	2,683	104,000	2,683
2021-02-03	2,780	2,788	2,727	2,730	74,100	2,730
2021-02-02	2,758	2,765	2,721	2,765	72,000	2,765
2021-02-01	2,686	2,754	2,664	2,715	76,000	2,715
2021-01-29	2,758	2,767	2,675	2,682	121,500	2,682
2021-01-28	2,788	2,848	2,780	2,780	120,800	2,780
2021-01-27	2,945	2,945	2,850	2,869	94,500	2,869
2021-01-26	3,055	3,055	2,927	2,947	84,500	2,947
2021-01-25	3,020	3,060	2,994	3,010	41,500	3,010
2021-01-22	3,045	3,045	2,992	2,992	94,400	2,992
2021-01-21	3,100	3,100	3,030	3,055	72,400	3,055
2021-01-20	3,070	3,100	3,035	3,080	72,800	3,080
2021-01-19	3,055	3,060	3,005	3,035	60,900	3,035
2021-01-18	2,991	3,050	2,981	3,045	82,000	3,045
2021-01-15	3,065	3,125	3,010	3,035	146,900	3,035
2021-01-14	3,125	3,235	2,968	3,015	219,000	3,015
2021-01-13	2,980	3,070	2,958	3,030	177,800	3,030
2021-01-12	2,857	2,930	2,822	2,880	215,500	2,880
2021-01-08	2,621	2,711	2,620	2,707	128,100	2,707
2021-01-07	2,615	2,641	2,588	2,596	97,700	2,596
2021-01-06	2,603	2,626	2,574	2,574	49,200	2,574
2021-01-05	2,555	2,626	2,550	2,608	70,000	2,608
2021-01-04	2,622	2,622	2,526	2,581	72,900	2,581

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