8155 三益半導体工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,155	3,250	3,120	3,200	321,300	3,200
2023-12-28	3,045	3,190	3,000	3,185	699,300	3,185
2023-12-27	2,920	3,020	2,887	2,992	532,600	2,992
2023-12-26	2,778	2,836	2,773	2,829	196,000	2,829
2023-12-25	2,779	2,781	2,748	2,781	67,800	2,781
2023-12-22	2,750	2,771	2,743	2,748	85,300	2,748
2023-12-21	2,725	2,748	2,719	2,739	75,100	2,739
2023-12-20	2,799	2,804	2,751	2,772	176,800	2,772
2023-12-19	2,757	2,774	2,718	2,774	85,600	2,774
2023-12-18	2,726	2,757	2,700	2,745	79,800	2,745
2023-12-15	2,749	2,770	2,741	2,764	108,000	2,764
2023-12-14	2,740	2,770	2,710	2,719	72,400	2,719
2023-12-13	2,670	2,747	2,670	2,735	86,100	2,735
2023-12-12	2,700	2,700	2,639	2,656	65,300	2,656
2023-12-11	2,683	2,698	2,634	2,650	68,200	2,650
2023-12-08	2,660	2,690	2,625	2,633	110,300	2,633
2023-12-07	2,708	2,720	2,674	2,679	70,100	2,679
2023-12-06	2,691	2,759	2,691	2,756	103,700	2,756
2023-12-05	2,729	2,745	2,677	2,686	105,200	2,686
2023-12-04	2,758	2,760	2,710	2,748	89,800	2,748
2023-12-01	2,782	2,785	2,750	2,782	77,700	2,782
2023-11-30	2,767	2,805	2,765	2,776	115,800	2,776
2023-11-29	2,702	2,789	2,700	2,788	101,800	2,788
2023-11-28	2,795	2,808	2,763	2,784	241,500	2,784
2023-11-27	2,789	2,837	2,772	2,810	171,000	2,810
2023-11-24	2,730	2,777	2,728	2,758	93,400	2,758
2023-11-22	2,700	2,725	2,691	2,720	81,700	2,720
2023-11-21	2,705	2,745	2,700	2,726	77,700	2,726
2023-11-20	2,740	2,774	2,696	2,696	100,800	2,696
2023-11-17	2,700	2,726	2,674	2,725	56,600	2,725
2023-11-16	2,700	2,712	2,660	2,692	81,100	2,692
2023-11-15	2,704	2,727	2,681	2,724	93,800	2,724
2023-11-14	2,652	2,666	2,630	2,658	53,900	2,658
2023-11-13	2,688	2,689	2,631	2,634	82,800	2,634
2023-11-10	2,581	2,638	2,580	2,635	76,800	2,635
2023-11-09	2,588	2,593	2,548	2,576	70,800	2,576
2023-11-08	2,611	2,632	2,532	2,544	83,700	2,544
2023-11-07	2,602	2,626	2,598	2,610	90,800	2,610
2023-11-06	2,585	2,627	2,582	2,613	159,700	2,613
2023-11-02	2,450	2,510	2,450	2,495	98,900	2,495
2023-11-01	2,437	2,461	2,400	2,420	95,000	2,420
2023-10-31	2,461	2,461	2,397	2,415	122,200	2,415
2023-10-30	2,431	2,499	2,431	2,468	121,100	2,468
2023-10-27	2,446	2,484	2,443	2,481	123,200	2,481
2023-10-26	2,452	2,463	2,412	2,412	103,000	2,412
2023-10-25	2,519	2,532	2,499	2,500	78,800	2,500
2023-10-24	2,510	2,531	2,453	2,507	97,100	2,507
2023-10-23	2,571	2,587	2,505	2,505	70,600	2,505
2023-10-20	2,597	2,613	2,575	2,594	118,100	2,594
2023-10-19	2,621	2,655	2,614	2,630	67,200	2,630
2023-10-18	2,665	2,669	2,616	2,662	111,400	2,662
2023-10-17	2,632	2,666	2,632	2,656	87,000	2,656
2023-10-16	2,600	2,638	2,582	2,599	110,600	2,599
2023-10-13	2,679	2,712	2,643	2,643	148,700	2,643
2023-10-12	2,555	2,669	2,555	2,669	142,500	2,669
2023-10-11	2,596	2,607	2,538	2,538	110,900	2,538
2023-10-10	2,571	2,611	2,571	2,581	103,400	2,581
2023-10-06	2,542	2,570	2,534	2,562	113,200	2,562
2023-10-05	2,535	2,557	2,506	2,552	148,100	2,552
2023-10-04	2,517	2,551	2,487	2,510	231,000	2,510
2023-10-03	2,620	2,653	2,574	2,574	225,200	2,574
2023-10-02	2,766	2,774	2,671	2,688	246,700	2,688
2023-09-29	2,784	2,810	2,769	2,781	135,600	2,781
2023-09-28	2,791	2,791	2,750	2,764	87,300	2,764
2023-09-27	2,732	2,792	2,719	2,788	98,300	2,788
2023-09-26	2,781	2,786	2,760	2,763	77,200	2,763
2023-09-25	2,741	2,787	2,723	2,787	74,800	2,787
2023-09-22	2,700	2,745	2,685	2,732	77,300	2,732
2023-09-21	2,764	2,764	2,711	2,721	91,500	2,721
2023-09-20	2,788	2,792	2,766	2,768	73,300	2,768
2023-09-19	2,844	2,844	2,765	2,793	113,000	2,793
2023-09-15	2,833	2,854	2,812	2,843	89,700	2,843
2023-09-14	2,755	2,835	2,755	2,826	87,900	2,826
2023-09-13	2,784	2,796	2,756	2,756	74,200	2,756
2023-09-12	2,794	2,807	2,756	2,803	46,600	2,803
2023-09-11	2,815	2,822	2,770	2,783	52,200	2,783
2023-09-08	2,796	2,820	2,787	2,810	108,100	2,810
2023-09-07	2,887	2,887	2,846	2,846	97,100	2,846
2023-09-06	2,900	2,900	2,876	2,888	64,100	2,888
2023-09-05	2,877	2,902	2,856	2,902	61,600	2,902
2023-09-04	2,879	2,885	2,860	2,880	46,100	2,880
2023-09-01	2,884	2,884	2,855	2,868	70,100	2,868
2023-08-31	2,860	2,874	2,851	2,874	62,700	2,874
2023-08-30	2,870	2,870	2,837	2,848	46,400	2,848
2023-08-29	2,849	2,849	2,822	2,832	42,000	2,832
2023-08-28	2,838	2,852	2,815	2,849	50,000	2,849
2023-08-25	2,798	2,821	2,781	2,812	79,000	2,812
2023-08-24	2,863	2,884	2,837	2,846	80,200	2,846
2023-08-23	2,795	2,814	2,777	2,813	54,100	2,813
2023-08-22	2,800	2,805	2,755	2,796	56,900	2,796
2023-08-21	2,770	2,773	2,729	2,759	68,500	2,759
2023-08-18	2,688	2,769	2,688	2,758	93,200	2,758
2023-08-17	2,670	2,719	2,670	2,718	93,200	2,718
2023-08-16	2,698	2,706	2,672	2,674	109,600	2,674
2023-08-15	2,741	2,756	2,714	2,732	83,000	2,732
2023-08-14	2,730	2,743	2,696	2,708	85,800	2,708
2023-08-10	2,738	2,748	2,702	2,748	97,300	2,748
2023-08-09	2,746	2,769	2,725	2,757	105,800	2,757
2023-08-08	2,826	2,832	2,766	2,766	84,900	2,766
2023-08-07	2,808	2,820	2,768	2,818	76,000	2,818
2023-08-04	2,800	2,834	2,794	2,815	90,900	2,815
2023-08-03	2,878	2,886	2,814	2,820	158,100	2,820
2023-08-02	2,907	2,924	2,886	2,908	102,200	2,908
2023-08-01	2,952	2,971	2,931	2,944	120,500	2,944
2023-07-31	2,983	2,995	2,948	2,972	129,500	2,972
2023-07-28	2,950	2,984	2,919	2,951	122,700	2,951
2023-07-27	2,932	2,989	2,927	2,981	89,400	2,981
2023-07-26	2,962	3,030	2,960	2,960	141,600	2,960
2023-07-25	2,925	2,944	2,891	2,915	86,500	2,915
2023-07-24	2,866	2,950	2,863	2,950	137,500	2,950
2023-07-21	2,914	2,941	2,859	2,879	158,500	2,879
2023-07-20	2,992	3,000	2,949	2,949	125,200	2,949
2023-07-19	3,055	3,055	2,973	3,010	140,200	3,010
2023-07-18	2,954	3,075	2,948	3,025	249,900	3,025
2023-07-14	3,080	3,130	3,045	3,090	226,400	3,090
2023-07-13	3,000	3,035	2,960	3,020	109,900	3,020
2023-07-12	3,090	3,090	2,980	2,982	119,400	2,982
2023-07-11	3,030	3,085	3,025	3,065	82,800	3,065
2023-07-10	3,020	3,050	3,000	3,000	97,700	3,000
2023-07-07	3,000	3,040	2,991	3,005	80,200	3,005
2023-07-06	3,090	3,110	3,040	3,050	90,900	3,050
2023-07-05	3,150	3,160	3,105	3,150	55,600	3,150
2023-07-04	3,175	3,200	3,155	3,165	49,500	3,165
2023-07-03	3,170	3,225	3,170	3,180	132,200	3,180
2023-06-30	3,105	3,115	3,055	3,110	79,300	3,110
2023-06-29	3,090	3,135	3,090	3,110	99,500	3,110
2023-06-28	3,025	3,070	3,005	3,070	94,500	3,070
2023-06-27	3,015	3,015	2,942	2,976	91,500	2,976
2023-06-26	2,980	3,015	2,941	2,981	104,000	2,981
2023-06-23	3,025	3,055	2,940	2,961	90,500	2,961
2023-06-22	3,080	3,080	3,010	3,010	74,000	3,010
2023-06-21	3,020	3,110	3,020	3,095	84,300	3,095
2023-06-20	3,050	3,090	3,040	3,065	58,400	3,065
2023-06-19	3,125	3,135	3,050	3,080	83,500	3,080
2023-06-16	3,090	3,130	3,055	3,125	76,900	3,125
2023-06-15	3,115	3,175	3,115	3,130	109,200	3,130
2023-06-14	3,150	3,160	3,070	3,095	130,800	3,095
2023-06-13	3,030	3,115	3,030	3,095	149,300	3,095
2023-06-12	2,979	3,010	2,946	3,000	102,000	3,000
2023-06-09	2,919	2,955	2,911	2,955	97,100	2,955
2023-06-08	2,934	2,977	2,900	2,911	102,300	2,911
2023-06-07	3,015	3,025	2,933	2,934	120,400	2,934
2023-06-06	2,980	3,015	2,960	3,005	83,300	3,005
2023-06-05	2,996	3,015	2,947	3,015	125,100	3,015
2023-06-02	3,040	3,040	2,956	2,978	128,800	2,978
2023-06-01	2,949	3,010	2,915	3,010	228,300	3,010
2023-05-31	3,060	3,070	2,977	2,993	196,000	2,993
2023-05-30	3,070	3,115	3,030	3,095	135,200	3,095
2023-05-29	3,160	3,210	3,090	3,115	422,300	3,115
2023-05-26	2,974	3,075	2,966	3,045	288,000	3,045
2023-05-25	2,864	2,934	2,862	2,934	200,400	2,934
2023-05-24	2,835	2,889	2,835	2,853	126,200	2,853
2023-05-23	2,913	2,917	2,829	2,855	163,200	2,855
2023-05-22	2,859	2,907	2,846	2,900	178,500	2,900
2023-05-19	2,900	2,925	2,844	2,870	205,300	2,870
2023-05-18	2,760	2,839	2,760	2,839	267,000	2,839
2023-05-17	2,731	2,752	2,723	2,723	84,200	2,723
2023-05-16	2,680	2,727	2,680	2,727	138,300	2,727
2023-05-15	2,710	2,712	2,669	2,673	70,800	2,673
2023-05-12	2,685	2,710	2,675	2,695	57,100	2,695
2023-05-11	2,666	2,708	2,663	2,695	90,900	2,695
2023-05-10	2,682	2,694	2,644	2,664	112,400	2,664
2023-05-09	2,698	2,704	2,682	2,694	109,400	2,694
2023-05-08	2,661	2,688	2,647	2,674	95,600	2,674
2023-05-02	2,625	2,670	2,625	2,660	125,500	2,660
2023-05-01	2,637	2,645	2,604	2,621	96,400	2,621
2023-04-28	2,651	2,665	2,596	2,613	215,900	2,613
2023-04-27	2,632	2,649	2,610	2,633	125,800	2,633
2023-04-26	2,674	2,679	2,622	2,652	132,000	2,652
2023-04-25	2,722	2,747	2,700	2,702	72,300	2,702
2023-04-24	2,736	2,745	2,721	2,721	56,400	2,721
2023-04-21	2,696	2,804	2,695	2,750	226,600	2,750
2023-04-20	2,658	2,711	2,656	2,696	81,400	2,696
2023-04-19	2,674	2,711	2,667	2,688	59,800	2,688
2023-04-18	2,690	2,697	2,653	2,676	133,900	2,676
2023-04-17	2,714	2,723	2,686	2,690	116,400	2,690
2023-04-14	2,733	2,733	2,700	2,721	133,500	2,721
2023-04-13	2,672	2,702	2,650	2,698	149,200	2,698
2023-04-12	2,680	2,695	2,646	2,694	131,400	2,694
2023-04-11	2,692	2,712	2,674	2,681	134,000	2,681
2023-04-10	2,682	2,696	2,636	2,668	138,500	2,668
2023-04-07	2,680	2,703	2,655	2,668	226,800	2,668
2023-04-06	2,680	2,692	2,651	2,683	214,000	2,683
2023-04-05	2,798	2,803	2,760	2,769	232,500	2,769
2023-04-04	2,898	2,949	2,848	2,848	327,800	2,848
2023-04-03	3,045	3,050	2,855	2,861	644,200	2,861
2023-03-31	2,885	2,973	2,880	2,941	373,200	2,941
2023-03-30	2,860	2,890	2,844	2,856	188,500	2,856
2023-03-29	2,788	2,827	2,753	2,827	137,200	2,827
2023-03-28	2,816	2,816	2,748	2,788	121,800	2,788
2023-03-27	2,823	2,823	2,781	2,816	134,600	2,816
2023-03-24	2,789	2,832	2,781	2,798	155,300	2,798
2023-03-23	2,691	2,778	2,678	2,776	113,900	2,776
2023-03-22	2,747	2,747	2,708	2,728	68,000	2,728
2023-03-20	2,750	2,751	2,691	2,697	100,400	2,697
2023-03-17	2,800	2,809	2,749	2,758	86,500	2,758
2023-03-16	2,738	2,789	2,728	2,742	122,700	2,742
2023-03-15	2,759	2,812	2,740	2,788	120,300	2,788
2023-03-14	2,729	2,729	2,646	2,693	98,200	2,693
2023-03-13	2,781	2,790	2,726	2,766	109,800	2,766
2023-03-10	2,776	2,843	2,776	2,814	146,100	2,814
2023-03-09	2,768	2,828	2,767	2,820	176,000	2,820
2023-03-08	2,716	2,754	2,710	2,736	67,200	2,736
2023-03-07	2,750	2,751	2,724	2,732	75,000	2,732
2023-03-06	2,712	2,754	2,704	2,754	80,300	2,754
2023-03-03	2,710	2,710	2,672	2,696	84,800	2,696
2023-03-02	2,733	2,750	2,679	2,690	136,400	2,690
2023-03-01	2,575	2,741	2,575	2,723	233,900	2,723
2023-02-28	2,626	2,637	2,583	2,590	89,500	2,590
2023-02-27	2,559	2,612	2,555	2,608	63,800	2,608
2023-02-24	2,532	2,574	2,524	2,574	85,900	2,574
2023-02-22	2,476	2,516	2,470	2,512	63,400	2,512
2023-02-21	2,513	2,521	2,497	2,508	33,300	2,508
2023-02-20	2,523	2,523	2,495	2,513	74,100	2,513
2023-02-17	2,543	2,547	2,523	2,531	73,800	2,531
2023-02-16	2,565	2,581	2,556	2,581	92,000	2,581
2023-02-15	2,580	2,592	2,546	2,556	47,700	2,556
2023-02-14	2,556	2,566	2,547	2,562	47,900	2,562
2023-02-13	2,558	2,575	2,530	2,540	69,600	2,540
2023-02-10	2,566	2,595	2,559	2,570	95,500	2,570
2023-02-09	2,555	2,574	2,545	2,570	77,500	2,570
2023-02-08	2,586	2,610	2,570	2,592	59,800	2,592
2023-02-07	2,561	2,595	2,560	2,579	61,600	2,579
2023-02-06	2,595	2,602	2,556	2,563	64,800	2,563
2023-02-03	2,627	2,634	2,579	2,589	83,600	2,589
2023-02-02	2,620	2,643	2,596	2,609	140,200	2,609
2023-02-01	2,575	2,603	2,570	2,578	92,200	2,578
2023-01-31	2,585	2,587	2,550	2,557	124,200	2,557
2023-01-30	2,517	2,579	2,515	2,579	327,000	2,579
2023-01-27	2,539	2,545	2,516	2,528	122,500	2,528
2023-01-26	2,596	2,596	2,517	2,532	111,700	2,532
2023-01-25	2,590	2,605	2,573	2,596	102,000	2,596
2023-01-24	2,571	2,630	2,571	2,596	176,400	2,596
2023-01-23	2,489	2,516	2,469	2,505	94,900	2,505
2023-01-20	2,446	2,449	2,420	2,439	121,700	2,439
2023-01-19	2,488	2,492	2,470	2,485	90,100	2,485
2023-01-18	2,466	2,533	2,458	2,510	108,200	2,510
2023-01-17	2,413	2,465	2,410	2,453	84,300	2,453
2023-01-16	2,430	2,448	2,404	2,414	90,400	2,414
2023-01-13	2,419	2,479	2,419	2,457	145,800	2,457
2023-01-12	2,465	2,480	2,410	2,427	136,600	2,427
2023-01-11	2,387	2,466	2,383	2,454	143,000	2,454
2023-01-10	2,367	2,403	2,340	2,387	106,500	2,387
2023-01-06	2,265	2,327	2,253	2,321	118,300	2,321
2023-01-05	2,260	2,326	2,257	2,289	118,400	2,289
2023-01-04	2,304	2,307	2,259	2,265	99,200	2,265

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