[8155 東証1部] 三益半導体工業 日足 時系列データ

[8155 東証1部] 三益半導体工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181842.001860.001791.001796.00279500505612500
2017-10-171822.001843.001820.001842.00134600247052900
2017-10-161835.001863.001813.001818.00226600415207400
2017-10-131785.001837.001785.001832.00221900403683600
2017-10-121830.001845.001789.001794.00256200463648300
2017-10-111830.001864.001811.001811.00234000428226900
2017-10-101774.001834.001766.001830.007203001301906700
2017-10-061724.001734.001715.001723.00195800337506500
2017-10-051743.001746.001711.001720.00240200413563800
2017-10-041755.001755.001736.001742.00191600334104900
2017-10-031762.001762.001729.001755.00358500626580900
2017-10-021848.001848.001719.001722.007061001238252100
2017-09-291850.001850.001791.001809.00318300574675200
2017-09-281786.001866.001780.001855.00443400814267400
2017-09-271774.001778.001737.001746.00243800425745700
2017-09-261775.001786.001765.001778.00143300254549100
2017-09-251803.001814.001758.001772.00369800656503500
2017-09-221780.001801.001768.001796.00153900275234100
2017-09-211797.001808.001781.001784.00126400227103200
2017-09-201797.001808.001785.001786.00110800198911200
2017-09-191784.001799.001778.001792.00146200261552100
2017-09-151760.001768.001735.001762.00135000237219200
2017-09-141762.001768.001741.001755.0096400169005200
2017-09-131755.001771.001749.001749.0099700175199400
2017-09-121757.001759.001727.001738.0079700138497100
2017-09-111707.001733.001707.001730.0063500109557800
2017-09-081693.001715.001686.001692.0094300160124900
2017-09-071703.001726.001700.001710.0072900124781500
2017-09-061701.001711.001675.001698.0092300156692200
2017-09-051753.001762.001713.001715.0083300144015200
2017-09-041773.001773.001751.001759.0067900119604100
2017-09-011781.001786.001753.001784.0093600165894200
2017-08-311777.001797.001764.001769.00131800234234300
2017-08-301768.001785.001760.001779.00125500222745200
2017-08-291750.001767.001750.001766.005430095583900
2017-08-281798.001798.001756.001759.0080700142626800
2017-08-251795.001800.001772.001780.0098400175490800
2017-08-241724.001798.001724.001794.00262500465273800
2017-08-231742.001748.001707.001718.0085300146947500
2017-08-221713.001726.001706.001719.0061100104996200
2017-08-211724.001728.001708.001713.0082700141843700
2017-08-181699.001715.001699.001707.0068900117585600
2017-08-171710.001733.001709.001725.00112500193703800
2017-08-161709.001719.001694.001694.0085300145372600
2017-08-151731.001733.001701.001703.0087500149806000
2017-08-141681.001733.001681.001707.00169300290353000
2017-08-101710.001734.001694.001706.00156900268760400
2017-08-091782.001786.001685.001697.00328100563498600
2017-08-081797.001814.001788.001808.00116400209801600
2017-08-071782.001797.001773.001790.0097000173447700
2017-08-041780.001780.001759.001766.0077300136592100
2017-08-031746.001797.001746.001793.00222600396125700
2017-08-021740.001767.001740.001762.0096100168634900
2017-08-011773.001778.001724.001734.00130600228043000
2017-07-311780.001793.001772.001775.00123900220728000
2017-07-281855.001855.001787.001790.00229000415186400
2017-07-271833.001885.001829.001877.00254200474275800
2017-07-261855.001866.001824.001837.00152700281253500
2017-07-251845.001858.001829.001839.00184600339682500
2017-07-241822.001848.001814.001845.00207400380315100
2017-07-211816.001855.001806.001837.00301800554370100
2017-07-201794.001822.001769.001819.00256800461090200
2017-07-191771.001814.001766.001796.00280400503336400
2017-07-181725.001794.001688.001780.00568100994042400
2017-07-141790.001790.001713.001750.00442200772009200
2017-07-131779.001795.001765.001779.00198100352370400
2017-07-121755.001767.001740.001766.00207400364444900
2017-07-111748.001757.001734.001746.00189000329594800
2017-07-101738.001756.001729.001733.00158300275434400
2017-07-071708.001721.001690.001716.00111900191360700
2017-07-061723.001732.001703.001720.00150300258084100
2017-07-051661.001709.001656.001707.00162000273649400
2017-07-041702.001705.001647.001661.00205800343117500
2017-07-031692.001710.001685.001698.00118500200909700
2017-06-301700.001700.001678.001692.00137900232862800
2017-06-291735.001745.001708.001720.00133100229045100
2017-06-281721.001723.001693.001707.00163700280092600
2017-06-271759.001766.001721.001743.00150200261257800
2017-06-261706.001760.001700.001759.00236500411192800
2017-06-231715.001715.001680.001695.00210300357318000
2017-06-221741.001754.001716.001719.00197200340476700
2017-06-211741.001773.001729.001740.00260100454350100
2017-06-201755.001790.001741.001781.00147200260538100
2017-06-191720.001755.001716.001746.00137400239701500
2017-06-161756.001756.001715.001723.00168500291453900
2017-06-151761.001767.001736.001747.00176900309101400
2017-06-141809.001823.001778.001778.00152600273772900
2017-06-131789.001811.001778.001793.00122100219272000
2017-06-121821.001824.001785.001798.00163500294589600
2017-06-091872.001872.001839.001841.0099100183664200
2017-06-081865.001895.001865.001869.00110000206789800
2017-06-071858.001872.001833.001859.00151500281194200
2017-06-061890.001892.001861.001861.00120200225233500
2017-06-051895.001911.001886.001888.00125200237320500
2017-06-021890.001914.001881.001900.00201000381813400
2017-06-011838.001884.001834.001878.00215200402389300
2017-05-311799.001837.001791.001828.0099600181639700
2017-05-301802.001815.001780.001810.00160800289252300
2017-05-291795.001832.001782.001821.00137200249651300
2017-05-261830.001835.001812.001826.00116500212626200
2017-05-251840.001855.001828.001830.00132300243430700
2017-05-241834.001856.001833.001844.00104900193385100
2017-05-231831.001853.001814.001818.00153000279814200
2017-05-221836.001846.001807.001844.00212300389278700
2017-05-191816.001833.001786.001830.00206700374847600
2017-05-181783.001827.001782.001819.00258200467244200
2017-05-171831.001842.001819.001829.00183600336098900
2017-05-161820.001845.001820.001827.00199700365457800
2017-05-151806.001815.001776.001807.00245800442394300
2017-05-121762.001826.001762.001812.00399700719596700
2017-05-111748.001778.001734.001742.00181800318433900
2017-05-101743.001768.001741.001751.00124600218447200
2017-05-091778.001790.001749.001761.00178000314253200
2017-05-081753.001784.001751.001778.00179600318213600
2017-05-021728.001747.001720.001730.00161100279132900
2017-05-011715.001741.001705.001726.00188800325738800
2017-04-281733.001735.001706.001725.00152800263664700
2017-04-271714.001739.001706.001731.00173900300410000
2017-04-261689.001732.001689.001724.00156600269362700
2017-04-251686.001699.001672.001683.00130900220689800
2017-04-241720.001745.001658.001667.00278900470764900
2017-04-211663.001696.001635.001686.00235300394137000
2017-04-201643.001669.001632.001635.00130000213503500
2017-04-191621.001642.001604.001637.00101700165948500
2017-04-181648.001650.001611.001624.00141700230563600
2017-04-171588.001655.001588.001611.00195200315991600
2017-04-141581.001626.001574.001597.00201800323233600
2017-04-131621.001631.001574.001607.00169700271845200
2017-04-121660.001663.001620.001650.00256800421683200
2017-04-111743.001745.001682.001694.00169200289009300
2017-04-101690.001718.001677.001712.00158200269244100
2017-04-071736.001750.001658.001692.00321800545194300
2017-04-061800.001816.001743.001751.00249200441756700
2017-04-051775.001838.001775.001800.00543800980116800
2017-04-041711.001761.001693.001739.00394500681514100
2017-04-031660.001706.001643.001693.00426700715281900
2017-03-311800.001800.001742.001764.00274200484928800
2017-03-301762.001818.001760.001774.00284800509908100
2017-03-291741.001770.001724.001751.00113300198703000
2017-03-281695.001741.001685.001741.00158800273023900
2017-03-271673.001694.001673.001683.0085400143894300
2017-03-241677.001708.001677.001708.00151000256801500
2017-03-231672.001685.001656.001667.00141000235106200
2017-03-221660.001682.001642.001660.00154100255770900
2017-03-211708.001713.001684.001693.00109600185841100
2017-03-171675.001718.001649.001718.00243500411563100
2017-03-161649.001685.001634.001678.00192500320534300
2017-03-151665.001668.001640.001656.00139800231574900
2017-03-141690.001692.001668.001680.00157200263790700
2017-03-131719.001721.001696.001696.0093000158700600
2017-03-101745.001745.001712.001730.00120800208943200
2017-03-091689.001715.001689.001711.00106400181692000
2017-03-081685.001689.001667.001687.00106800179533000
2017-03-071699.001704.001673.001688.0078700132907200
2017-03-061700.001707.001685.001705.00162900276590100
2017-03-031746.001747.001725.001732.0084600146799200
2017-03-021758.001788.001745.001755.00118100207684700
2017-03-011681.001746.001676.001739.00181600311817300
2017-02-281688.001708.001674.001680.00250300422795600
2017-02-271727.001727.001680.001682.00133100225599500
2017-02-241750.001761.001732.001746.0097500170377900
2017-02-231789.001796.001756.001771.0099000175409000
2017-02-221774.001789.001764.001775.00136500242716000
2017-02-211760.001786.001741.001766.0073800130633800
2017-02-201774.001776.001749.001760.00136900240552600
2017-02-171784.001808.001740.001797.00180600323627400
2017-02-161778.001795.001751.001788.00112100199221700
2017-02-151805.001805.001776.001780.0097400174188300
2017-02-141800.001814.001702.001780.00135800242720700
2017-02-131823.001823.001776.001804.00130200234921700
2017-02-101830.001840.001796.001816.00194000352380600
2017-02-091733.001836.001730.001807.00349000631103300
2017-02-081738.001758.001693.001714.00242700416064700
2017-02-071770.001770.001726.001748.00148300258774200
2017-02-061758.001778.001734.001768.00138900243964500
2017-02-031797.001814.001748.001750.00162100286643600
2017-02-021858.001875.001787.001795.00160600292001500
2017-02-011811.001841.001792.001838.00138700252994000
2017-01-311820.001842.001802.001823.00124900227768500
2017-01-301824.001856.001813.001837.00277600510215200
2017-01-271880.001886.001828.001839.00185000341052400
2017-01-261872.001895.001845.001869.00267900501072600
2017-01-251830.001858.001820.001845.00287400528976000
2017-01-241750.001838.001750.001784.00328700591368600
2017-01-231726.001775.001710.001758.00184300322061400
2017-01-201725.001769.001710.001751.00291500510453200
2017-01-191652.001719.001647.001707.00299700507515700
2017-01-181603.001646.001583.001640.00179200289963400
2017-01-171659.001659.001627.001629.00118400194186700
2017-01-161670.001684.001658.001662.0074800124861600
2017-01-131635.001694.001625.001685.00226000378628900
2017-01-121670.001675.001649.001657.00164400272924900
2017-01-111661.001681.001652.001677.00206800345303400
2017-01-101680.001691.001651.001659.00186300310859300
2017-01-061669.001682.001651.001670.00225000375283500
2017-01-051690.001695.001663.001678.00232800390129800
2017-01-041658.001676.001646.001671.00252900420365000
2016-12-301637.001670.001615.001656.00146200242051800
2016-12-291639.001656.001631.001645.00130800214780000
2016-12-281602.001691.001591.001666.00283800470868100
2016-12-271665.001699.001653.001681.00229600385899900
2016-12-261667.001700.001652.001661.00220400367611500
2016-12-221596.001656.001596.001652.00230200376329400
2016-12-211597.001623.001575.001596.00219700350962400
2016-12-201620.001627.001571.001605.00290900464961600
2016-12-191607.001645.001596.001620.00287700465927000
2016-12-161633.001645.001592.001621.00226400366587900
2016-12-151603.001667.001596.001659.00315200518561700
2016-12-141592.001618.001527.001614.00394700623507600
2016-12-131640.001650.001555.001596.00502100801800400
2016-12-121660.001787.001641.001693.007334001246394400
2016-12-091550.001649.001550.001640.006396001032611900
2016-12-081491.001533.001458.001530.00203300305681400
2016-12-071497.001522.001481.001494.00142200212678700
2016-12-061420.001493.001418.001486.00227000334326900
2016-12-051401.001420.001382.001403.00114000160068200
2016-12-021425.001437.001375.001420.00143800202089900
2016-12-011399.001460.001381.001450.00289900413807300
2016-11-301327.001378.001322.001371.00203600276825700
2016-11-291322.001327.001306.001321.005320070196100
2016-11-281299.001330.001291.001327.00114800150799200
2016-11-251291.001316.001285.001310.00141200183743300
2016-11-241296.001296.001272.001286.00142700183291100
2016-11-221272.001276.001263.001266.006330080320000
2016-11-211312.001312.001279.001281.00108800140230900
2016-11-181286.001314.001284.001306.00126100164191400
2016-11-171266.001278.001245.001274.006270079292700
2016-11-161295.001295.001264.001275.0082900105558500
2016-11-151316.001318.001272.001280.0087000111930300
2016-11-141282.001329.001282.001315.00113200149103000
2016-11-111277.001324.001266.001282.00167300216732900
2016-11-101264.001275.001238.001250.00114500143268700
2016-11-091263.001263.001147.001157.00123700147687600
2016-11-081269.001271.001250.001256.005430068316300
2016-11-071260.001277.001254.001265.006070076795600
2016-11-041241.001258.001224.001237.00121900150975000
2016-11-021298.001301.001247.001263.00105300133531800
2016-11-011336.001342.001312.001323.00114700151739000
2016-10-311271.001360.001271.001337.00324700432799800
2016-10-281220.001263.001214.001248.00140900175004600
2016-10-271195.001213.001190.001208.006180074416200
2016-10-261195.001200.001184.001195.003400040630500
2016-10-251192.001203.001182.001197.003930046972100
2016-10-241187.001205.001177.001189.006160073524500
2016-10-211182.001197.001172.001178.004630054879200
2016-10-201186.001197.001173.001181.004140049015300
2016-10-191190.001194.001173.001179.003870045805300
2016-10-181176.001188.001174.001180.003650043096500
2016-10-171165.001184.001159.001176.006820080018100
2016-10-141168.001178.001155.001165.005870068509800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog