8155 三益半導体工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,381	2,388	2,334	2,341	148,500	2,341
2022-12-29	2,280	2,332	2,259	2,331	193,600	2,331
2022-12-28	2,464	2,498	2,309	2,334	516,100	2,334
2022-12-27	2,421	2,444	2,395	2,420	260,400	2,420
2022-12-26	2,371	2,409	2,370	2,409	60,700	2,409
2022-12-23	2,378	2,378	2,329	2,369	82,400	2,369
2022-12-22	2,439	2,458	2,410	2,427	106,400	2,427
2022-12-21	2,432	2,447	2,392	2,399	81,900	2,399
2022-12-20	2,520	2,531	2,419	2,439	97,200	2,439
2022-12-19	2,521	2,563	2,516	2,535	59,800	2,535
2022-12-16	2,512	2,540	2,495	2,539	89,800	2,539
2022-12-15	2,536	2,573	2,502	2,570	59,400	2,570
2022-12-14	2,580	2,585	2,559	2,559	70,000	2,559
2022-12-13	2,560	2,577	2,547	2,571	90,000	2,571
2022-12-12	2,600	2,600	2,561	2,564	61,200	2,564
2022-12-09	2,581	2,604	2,576	2,600	56,800	2,600
2022-12-08	2,590	2,598	2,546	2,566	72,600	2,566
2022-12-07	2,564	2,591	2,550	2,567	80,200	2,567
2022-12-06	2,511	2,581	2,500	2,575	106,200	2,575
2022-12-05	2,557	2,569	2,504	2,518	85,700	2,518
2022-12-02	2,565	2,568	2,531	2,554	107,400	2,554
2022-12-01	2,610	2,623	2,586	2,597	85,200	2,597
2022-11-30	2,545	2,561	2,518	2,558	102,100	2,558
2022-11-29	2,570	2,600	2,543	2,595	97,400	2,595
2022-11-28	2,660	2,673	2,616	2,626	184,700	2,626
2022-11-25	2,696	2,714	2,678	2,688	104,100	2,688
2022-11-24	2,660	2,696	2,650	2,675	128,700	2,675
2022-11-22	2,608	2,621	2,595	2,619	108,900	2,619
2022-11-21	2,600	2,620	2,591	2,608	92,200	2,608
2022-11-18	2,579	2,608	2,568	2,581	116,900	2,581
2022-11-17	2,599	2,613	2,553	2,568	141,700	2,568
2022-11-16	2,595	2,665	2,581	2,635	185,600	2,635
2022-11-15	2,490	2,584	2,481	2,571	102,600	2,571
2022-11-14	2,539	2,574	2,503	2,520	138,200	2,520
2022-11-11	2,510	2,540	2,500	2,531	189,800	2,531
2022-11-10	2,397	2,431	2,377	2,421	106,500	2,421
2022-11-09	2,357	2,423	2,357	2,418	136,700	2,418
2022-11-08	2,301	2,325	2,283	2,325	82,800	2,325
2022-11-07	2,290	2,304	2,268	2,282	55,100	2,282
2022-11-04	2,267	2,286	2,259	2,274	85,200	2,274
2022-11-02	2,330	2,338	2,302	2,317	75,400	2,317
2022-11-01	2,306	2,338	2,293	2,338	86,200	2,338
2022-10-31	2,288	2,304	2,266	2,304	130,600	2,304
2022-10-28	2,243	2,274	2,226	2,254	188,200	2,254
2022-10-27	2,242	2,274	2,238	2,274	97,800	2,274
2022-10-26	2,230	2,259	2,202	2,254	126,300	2,254
2022-10-25	2,183	2,219	2,174	2,199	112,400	2,199
2022-10-24	2,172	2,188	2,156	2,160	114,600	2,160
2022-10-21	2,129	2,159	2,125	2,133	82,700	2,133
2022-10-20	2,160	2,162	2,121	2,130	102,700	2,130
2022-10-19	2,154	2,175	2,139	2,174	63,400	2,174
2022-10-18	2,159	2,178	2,140	2,151	80,800	2,151
2022-10-17	2,141	2,164	2,140	2,147	54,900	2,147
2022-10-14	2,200	2,200	2,143	2,172	96,800	2,172
2022-10-13	2,155	2,160	2,123	2,129	92,600	2,129
2022-10-12	2,201	2,210	2,141	2,168	143,700	2,168
2022-10-11	2,196	2,214	2,146	2,151	160,000	2,151
2022-10-07	2,238	2,268	2,216	2,245	103,700	2,245
2022-10-06	2,200	2,286	2,199	2,262	190,500	2,262
2022-10-05	2,215	2,220	2,143	2,187	218,800	2,187
2022-10-04	2,228	2,275	2,186	2,191	443,500	2,191
2022-10-03	2,140	2,185	2,110	2,163	731,300	2,163
2022-09-30	1,956	1,970	1,913	1,922	128,400	1,922
2022-09-29	1,980	1,992	1,950	1,979	66,800	1,979
2022-09-28	1,958	1,982	1,929	1,965	99,500	1,965
2022-09-27	1,965	1,969	1,942	1,952	67,400	1,952
2022-09-26	2,002	2,010	1,961	1,973	83,900	1,973
2022-09-22	2,006	2,032	2,000	2,024	38,900	2,024
2022-09-21	2,038	2,054	2,024	2,026	52,700	2,026
2022-09-20	2,055	2,094	2,046	2,047	46,000	2,047
2022-09-16	2,038	2,055	2,016	2,024	82,200	2,024
2022-09-15	2,084	2,089	2,062	2,065	37,000	2,065
2022-09-14	2,079	2,092	2,068	2,080	55,200	2,080
2022-09-13	2,122	2,140	2,116	2,131	19,900	2,131
2022-09-12	2,123	2,140	2,114	2,122	33,000	2,122
2022-09-09	2,083	2,125	2,083	2,120	63,600	2,120
2022-09-08	2,080	2,083	2,057	2,070	98,300	2,070
2022-09-07	2,067	2,074	2,047	2,059	47,800	2,059
2022-09-06	2,055	2,090	2,045	2,071	58,800	2,071
2022-09-05	2,040	2,062	2,027	2,051	60,400	2,051
2022-09-02	2,084	2,084	2,051	2,058	65,300	2,058
2022-09-01	2,102	2,107	2,078	2,079	70,400	2,079
2022-08-31	2,127	2,155	2,124	2,138	47,100	2,138
2022-08-30	2,162	2,173	2,128	2,149	73,100	2,149
2022-08-29	2,123	2,161	2,123	2,151	59,400	2,151
2022-08-26	2,235	2,235	2,200	2,208	26,500	2,208
2022-08-25	2,198	2,220	2,182	2,212	43,800	2,212
2022-08-24	2,192	2,212	2,181	2,190	43,100	2,190
2022-08-23	2,205	2,212	2,182	2,192	71,600	2,192
2022-08-22	2,225	2,241	2,214	2,231	45,200	2,231
2022-08-19	2,280	2,280	2,246	2,266	40,600	2,266
2022-08-18	2,215	2,250	2,203	2,250	29,900	2,250
2022-08-17	2,277	2,277	2,250	2,255	47,900	2,255
2022-08-16	2,270	2,290	2,247	2,253	45,000	2,253
2022-08-15	2,237	2,260	2,222	2,259	54,700	2,259
2022-08-12	2,216	2,248	2,200	2,217	64,900	2,217
2022-08-10	2,170	2,186	2,154	2,167	37,900	2,167
2022-08-09	2,244	2,244	2,194	2,203	50,500	2,203
2022-08-08	2,234	2,234	2,199	2,234	47,700	2,234
2022-08-05	2,190	2,240	2,190	2,233	82,100	2,233
2022-08-04	2,165	2,191	2,165	2,181	55,700	2,181
2022-08-03	2,153	2,160	2,132	2,160	56,700	2,160
2022-08-02	2,140	2,149	2,122	2,131	60,000	2,131
2022-08-01	2,158	2,165	2,127	2,164	53,900	2,164
2022-07-29	2,170	2,171	2,114	2,119	54,500	2,119
2022-07-28	2,198	2,215	2,138	2,152	214,500	2,152
2022-07-27	2,109	2,177	2,093	2,177	118,300	2,177
2022-07-26	2,143	2,145	2,115	2,115	52,900	2,115
2022-07-25	2,123	2,146	2,110	2,127	149,900	2,127
2022-07-22	2,051	2,155	2,051	2,144	197,800	2,144
2022-07-21	2,050	2,072	2,027	2,063	192,500	2,063
2022-07-20	1,995	2,029	1,985	2,003	217,000	2,003
2022-07-19	1,866	1,956	1,861	1,955	460,700	1,955
2022-07-15	2,049	2,081	2,036	2,057	180,900	2,057
2022-07-14	1,989	2,027	1,985	2,024	72,000	2,024
2022-07-13	1,991	2,007	1,985	2,006	62,600	2,006
2022-07-12	2,031	2,035	1,983	1,991	94,000	1,991
2022-07-11	2,074	2,074	2,032	2,056	68,600	2,056
2022-07-08	2,023	2,066	2,022	2,031	122,800	2,031
2022-07-07	2,022	2,031	1,979	2,023	130,000	2,023
2022-07-06	2,022	2,056	2,013	2,017	61,200	2,017
2022-07-05	2,048	2,063	2,035	2,056	48,300	2,056
2022-07-04	2,049	2,070	2,011	2,044	69,200	2,044
2022-07-01	2,104	2,139	2,018	2,039	92,500	2,039
2022-06-30	2,137	2,144	2,103	2,104	50,200	2,104
2022-06-29	2,154	2,162	2,139	2,158	51,500	2,158
2022-06-28	2,167	2,180	2,144	2,180	35,100	2,180
2022-06-27	2,168	2,168	2,130	2,167	47,000	2,167
2022-06-24	2,107	2,125	2,071	2,125	34,400	2,125
2022-06-23	2,074	2,111	2,070	2,077	49,900	2,077
2022-06-22	2,171	2,173	2,084	2,087	63,000	2,087
2022-06-21	2,136	2,179	2,117	2,154	50,400	2,154
2022-06-20	2,201	2,203	2,080	2,096	96,200	2,096
2022-06-17	2,250	2,251	2,201	2,219	58,200	2,219
2022-06-16	2,335	2,357	2,290	2,294	33,500	2,294
2022-06-15	2,320	2,334	2,298	2,315	34,600	2,315
2022-06-14	2,305	2,328	2,296	2,328	51,600	2,328
2022-06-13	2,360	2,378	2,332	2,355	32,800	2,355
2022-06-10	2,414	2,438	2,399	2,423	50,200	2,423
2022-06-09	2,467	2,467	2,424	2,441	38,200	2,441
2022-06-08	2,470	2,487	2,458	2,472	38,500	2,472
2022-06-07	2,434	2,457	2,412	2,455	38,400	2,455
2022-06-06	2,414	2,449	2,399	2,426	54,700	2,426
2022-06-03	2,459	2,459	2,419	2,447	27,800	2,447
2022-06-02	2,475	2,475	2,405	2,421	36,900	2,421
2022-06-01	2,410	2,471	2,410	2,469	60,800	2,469
2022-05-31	2,440	2,440	2,393	2,403	78,200	2,403
2022-05-30	2,395	2,437	2,362	2,437	114,400	2,437
2022-05-27	2,380	2,393	2,360	2,375	111,100	2,375
2022-05-26	2,358	2,373	2,332	2,337	56,300	2,337
2022-05-25	2,310	2,347	2,303	2,337	46,200	2,337
2022-05-24	2,334	2,335	2,293	2,301	42,500	2,301
2022-05-23	2,363	2,363	2,319	2,334	32,900	2,334
2022-05-20	2,295	2,319	2,289	2,319	28,200	2,319
2022-05-19	2,280	2,317	2,266	2,295	52,200	2,295
2022-05-18	2,334	2,344	2,319	2,338	53,900	2,338
2022-05-17	2,242	2,305	2,228	2,305	65,600	2,305
2022-05-16	2,297	2,297	2,226	2,244	41,000	2,244
2022-05-13	2,186	2,268	2,186	2,261	53,000	2,261
2022-05-12	2,196	2,227	2,183	2,197	56,600	2,197
2022-05-11	2,216	2,248	2,216	2,226	59,400	2,226
2022-05-10	2,246	2,256	2,206	2,256	92,900	2,256
2022-05-09	2,298	2,312	2,284	2,294	50,800	2,294
2022-05-06	2,276	2,326	2,275	2,317	37,900	2,317
2022-05-02	2,350	2,350	2,275	2,311	68,100	2,311
2022-04-28	2,320	2,357	2,313	2,351	67,900	2,351
2022-04-27	2,250	2,334	2,238	2,329	97,400	2,329
2022-04-26	2,346	2,346	2,273	2,294	61,200	2,294
2022-04-25	2,323	2,360	2,317	2,317	64,300	2,317
2022-04-22	2,290	2,363	2,290	2,360	70,300	2,360
2022-04-21	2,288	2,371	2,285	2,368	85,100	2,368
2022-04-20	2,362	2,362	2,302	2,303	76,000	2,303
2022-04-19	2,335	2,335	2,307	2,323	54,400	2,323
2022-04-18	2,280	2,304	2,271	2,298	56,600	2,298
2022-04-15	2,304	2,351	2,304	2,321	87,700	2,321
2022-04-14	2,348	2,384	2,339	2,384	58,800	2,384
2022-04-13	2,236	2,323	2,236	2,323	104,400	2,323
2022-04-12	2,230	2,257	2,226	2,236	90,600	2,236
2022-04-11	2,250	2,298	2,250	2,277	74,100	2,277
2022-04-08	2,293	2,319	2,280	2,306	91,400	2,306
2022-04-07	2,333	2,333	2,249	2,266	141,300	2,266
2022-04-06	2,411	2,426	2,395	2,412	77,800	2,412
2022-04-05	2,514	2,529	2,459	2,461	102,800	2,461
2022-04-04	2,531	2,531	2,480	2,518	68,000	2,518
2022-04-01	2,529	2,540	2,482	2,520	83,200	2,520
2022-03-31	2,557	2,575	2,521	2,564	79,000	2,564
2022-03-30	2,543	2,561	2,508	2,550	106,000	2,550
2022-03-29	2,450	2,493	2,401	2,493	127,500	2,493
2022-03-28	2,511	2,521	2,420	2,425	227,700	2,425
2022-03-25	2,538	2,591	2,538	2,561	259,000	2,561
2022-03-24	2,425	2,488	2,407	2,488	134,400	2,488
2022-03-23	2,420	2,476	2,409	2,466	103,200	2,466
2022-03-22	2,402	2,408	2,373	2,391	102,300	2,391
2022-03-18	2,356	2,381	2,324	2,377	112,800	2,377
2022-03-17	2,300	2,345	2,295	2,337	127,500	2,337
2022-03-16	2,225	2,228	2,179	2,215	95,100	2,215
2022-03-15	2,097	2,182	2,097	2,169	43,100	2,169
2022-03-14	2,098	2,162	2,092	2,146	132,300	2,146
2022-03-11	2,077	2,093	2,023	2,056	75,900	2,056
2022-03-10	2,106	2,135	2,072	2,127	86,500	2,127
2022-03-09	2,018	2,064	1,999	2,026	77,900	2,026
2022-03-08	2,023	2,088	2,015	2,036	108,800	2,036
2022-03-07	2,165	2,177	2,062	2,086	125,600	2,086
2022-03-04	2,315	2,315	2,246	2,251	92,300	2,251
2022-03-03	2,388	2,388	2,297	2,330	67,000	2,330
2022-03-02	2,354	2,370	2,323	2,338	41,500	2,338
2022-03-01	2,446	2,446	2,401	2,404	67,700	2,404
2022-02-28	2,392	2,425	2,344	2,422	140,900	2,422
2022-02-25	2,259	2,362	2,257	2,358	93,200	2,358
2022-02-24	2,221	2,253	2,191	2,230	65,300	2,230
2022-02-22	2,290	2,294	2,234	2,258	111,400	2,258
2022-02-21	2,369	2,369	2,309	2,355	69,000	2,355
2022-02-18	2,338	2,390	2,331	2,374	43,800	2,374
2022-02-17	2,419	2,435	2,395	2,397	31,300	2,397
2022-02-16	2,460	2,460	2,415	2,419	51,600	2,419
2022-02-15	2,410	2,413	2,363	2,374	92,000	2,374
2022-02-14	2,344	2,393	2,336	2,379	100,900	2,379
2022-02-10	2,470	2,485	2,412	2,415	62,700	2,415
2022-02-09	2,364	2,404	2,355	2,403	72,500	2,403
2022-02-08	2,385	2,385	2,338	2,348	58,200	2,348
2022-02-07	2,389	2,389	2,340	2,380	67,300	2,380
2022-02-04	2,460	2,489	2,421	2,435	81,600	2,435
2022-02-03	2,512	2,520	2,460	2,486	99,500	2,486
2022-02-02	2,470	2,529	2,448	2,528	122,900	2,528
2022-02-01	2,464	2,505	2,402	2,420	121,000	2,420
2022-01-31	2,370	2,453	2,354	2,429	193,500	2,429
2022-01-28	2,288	2,333	2,248	2,332	139,300	2,332
2022-01-27	2,362	2,397	2,227	2,245	176,000	2,245
2022-01-26	2,332	2,403	2,327	2,383	118,700	2,383
2022-01-25	2,449	2,465	2,317	2,332	100,200	2,332
2022-01-24	2,397	2,476	2,384	2,461	89,500	2,461
2022-01-21	2,444	2,451	2,397	2,434	95,500	2,434
2022-01-20	2,465	2,514	2,444	2,494	123,300	2,494
2022-01-19	2,510	2,534	2,472	2,482	164,600	2,482
2022-01-18	2,650	2,659	2,583	2,583	89,700	2,583
2022-01-17	2,620	2,653	2,599	2,638	143,500	2,638
2022-01-14	2,590	2,595	2,550	2,585	94,000	2,585
2022-01-13	2,612	2,648	2,600	2,615	84,800	2,615
2022-01-12	2,586	2,618	2,575	2,613	98,800	2,613
2022-01-11	2,575	2,575	2,496	2,514	73,000	2,514
2022-01-07	2,630	2,653	2,576	2,577	125,400	2,577
2022-01-06	2,599	2,629	2,585	2,592	115,600	2,592
2022-01-05	2,647	2,674	2,625	2,643	122,600	2,643
2022-01-04	2,670	2,708	2,623	2,648	145,400	2,648

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