[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 
2017-02-241750.001761.001732.001746.0097500170377900
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
2016-10-131155.001174.001155.001163.004630053992700
2016-10-121118.001148.001118.001145.008070092087600
2016-10-111150.001159.001121.001127.00128600146333000
2016-10-071151.001154.001136.001154.006130070180500
2016-10-061183.001184.001162.001164.003850045009800
2016-10-051183.001190.001166.001177.003340039340600
2016-10-041184.001184.001168.001178.005270062027800
2016-10-031159.001188.001153.001176.00103500121261400
2016-09-301191.001210.001175.001194.00114600137474800
2016-09-291185.001211.001173.001205.007410088721600
2016-09-281158.001180.001153.001176.006700078292800
2016-09-271126.001154.001115.001154.004750054090800
2016-09-261154.001155.001127.001128.002930033194200
2016-09-231145.001157.001123.001157.002740031512600
2016-09-211132.001155.001115.001149.005860066538200
2016-09-201117.001156.001111.001149.005430062152500
2016-09-161104.001129.001085.001121.006200069272500
2016-09-151101.001110.001087.001091.005570060975600
2016-09-141100.001120.001091.001112.008750097208500
2016-09-131125.001131.001109.001113.005960066483800
2016-09-121140.001149.001113.001129.005320060077400
2016-09-091150.001163.001144.001157.007120082121600
2016-09-081167.001167.001144.001157.006340073193800
2016-09-071170.001171.001147.001167.005490063869500
2016-09-061171.001192.001164.001185.005940070189900
2016-09-051157.001180.001156.001164.007680089826200
2016-09-021156.001156.001133.001144.005590063946300
2016-09-011156.001172.001147.001156.008600099487100
2016-08-311115.001153.001115.001153.008060091866000
2016-08-301076.001107.001065.001095.002580028113300
2016-08-291094.001108.001077.001092.003470037954500
2016-08-261072.001081.001068.001076.004140044531400
2016-08-251077.001087.001065.001072.003410036654900
2016-08-241076.001091.001069.001077.002420026061400
2016-08-231102.001102.001071.001076.004370047278100
2016-08-221127.001127.001104.001111.001820020282000
2016-08-191083.001118.001083.001114.005980066226500
2016-08-181088.001115.001072.001079.007080076602200
2016-08-171086.001096.001066.001094.007400079868000
2016-08-161134.001135.001093.001093.005560061630900
2016-08-151152.001152.001120.001135.005110057881600
2016-08-121179.001179.001153.001157.00102500119309100
2016-08-101110.001172.001107.001172.00174100200510700
2016-08-091075.001109.001068.001101.009060098409300
2016-08-081121.001133.001072.001079.00137600151128900
2016-08-051130.001134.001086.001096.00134900149380100
2016-08-041159.001199.001144.001160.00303900353842300
2016-08-031106.001168.001106.001159.00227900262119100
2016-08-021109.001112.001081.001104.00142300156695900
2016-08-011061.001123.001046.001121.00230100251757200
2016-07-291007.001065.001003.001061.00158100164281300
2016-07-281033.001039.00993.00996.00109400110559700
2016-07-27970.001024.00969.001018.00167300166709400
2016-07-26942.00965.00942.00957.007810074490700
2016-07-25929.00955.00917.00944.009860092381100
2016-07-22926.00929.00915.00929.005030046453800
2016-07-21939.00947.00936.00936.006300059246900
2016-07-20942.00945.00921.00939.008490078900400
2016-07-19955.00979.00941.00950.007270069378400
2016-07-15995.00995.00956.00960.008340081199700
2016-07-14960.00995.00960.00989.007040068952600
2016-07-13970.00984.00952.00956.005000048239500
2016-07-12933.00968.00932.00953.004600043833800
2016-07-11878.00920.00878.00917.003440031318900
2016-07-08902.00902.00862.00863.003500030647700
2016-07-07890.00902.00882.00888.003960035247500
2016-07-06921.00924.00897.00904.004730042868300
2016-07-05937.00940.00924.00931.003160029432500
2016-07-04938.00954.00935.00948.003220030444200
2016-07-01958.00967.00950.00950.001980018918000
2016-06-30950.00964.00942.00958.003830036606500
2016-06-29930.00958.00920.00949.004010037738100
2016-06-28904.00926.00892.00925.006140055841200
2016-06-27894.00909.00894.00904.007690069278100
2016-06-24979.00985.00888.00894.007340067807000
2016-06-23962.00976.00951.00971.002550024553300
2016-06-22958.00968.00945.00962.004200040202400
2016-06-21942.00963.00932.00958.003290031350700
2016-06-20945.00959.00942.00950.002890027516300
2016-06-17923.00943.00920.00927.004120038181800
2016-06-16943.00950.00906.00911.006210057365400
2016-06-15968.00982.00937.00937.00109500104092200
2016-06-14994.00999.00965.00978.007720076039200
2016-06-131013.001013.00991.00992.005440054237100
2016-06-101001.001019.00998.001016.005710057418600
2016-06-091021.001029.001005.001011.003610036658000
2016-06-081015.001030.001012.001030.002640026952400
2016-06-071028.001028.001006.001010.004630046895700
2016-06-061011.001025.00999.001022.003200032404600
2016-06-031039.001040.001018.001020.004480045996800
2016-06-021035.001042.001017.001037.007870081206800
2016-06-011022.001037.001018.001030.006260064342500
2016-05-311013.001031.001009.001022.006670068087300
2016-05-301009.001013.001002.001010.003480035079100
2016-05-27997.001005.00992.001003.004230042301500
2016-05-261023.001023.001005.001008.00121300123081000
2016-05-251020.001023.001012.001017.002960030162900
2016-05-241017.001018.001007.001008.001920019410300
2016-05-231021.001028.001009.001016.003350034063900
2016-05-201020.001025.001017.001022.002740027975200
2016-05-191028.001033.001006.001019.003790038563700
2016-05-181009.001020.001004.001019.004160042157900
2016-05-17991.001005.00991.001004.002880028720400
2016-05-16993.001004.00989.00989.003590035781700
2016-05-131018.001018.00987.00989.00101400101025700
2016-05-121011.001027.001005.001025.003250033080300
2016-05-111032.001036.001021.001022.009230094875600
2016-05-101004.001038.00994.001032.008930091238400
2016-05-091015.001015.00997.00997.00103400103786900
2016-05-061015.001022.001001.001015.00108800110101000
2016-05-021036.001042.001008.001015.00104200106486900
2016-04-281076.001108.001064.001066.00117500126996000
2016-04-271080.001080.001058.001066.00122500130761400
2016-04-261088.001088.001058.001074.009000096493800
2016-04-251069.001094.001056.001087.00102600111243100
2016-04-221063.001074.001054.001069.0099800106219600
2016-04-211050.001069.001047.001065.009170097384000
2016-04-201037.001047.001023.001035.009430097739900
2016-04-191001.001020.00995.001017.006650066998500
2016-04-181000.001003.00981.00984.009380092889600
2016-04-151039.001045.001000.001034.005100052531100
2016-04-141040.001055.001036.001050.006050063195600
2016-04-131005.001030.001001.001016.008690088509500
2016-04-12974.001003.00974.00994.003910038811400
2016-04-11972.00979.00957.00977.003430033215300
2016-04-08952.00977.00932.00970.006990066962900
2016-04-07954.00990.00952.00966.005760055746700
2016-04-06966.00974.00943.00955.008200078620500
2016-04-051010.001010.00975.00981.009670095494000
2016-04-041011.001027.00999.001016.009080091568700
2016-04-011050.001060.001000.001018.00155400159147500
2016-03-311009.001044.001009.001035.00132800137194900
2016-03-301007.001021.001000.001001.009050090968600
2016-03-291018.001025.00991.001020.00104900105954700
2016-03-281004.001029.00993.001029.00233500235111700
2016-03-251034.001060.001028.001041.00125900131423800
2016-03-241020.001041.001002.001020.004140042323000
2016-03-231038.001038.001010.001016.006120062443200
2016-03-221038.001041.001011.001032.005350054972000
2016-03-18999.001019.00988.001016.006580066015200
2016-03-171057.001057.00990.00999.007040071481200
2016-03-161036.001044.001026.001027.001820018796900
2016-03-151046.001053.001033.001042.002600027139600
2016-03-141034.001051.001006.001049.004310044784300
2016-03-11986.001025.00986.001005.006670067057200
2016-03-101020.001030.00999.00999.006410064887300
2016-03-091019.001025.001001.001013.003380034191100
2016-03-081027.001043.001016.001024.003090031783400
2016-03-071054.001070.001025.001031.003140032703400
2016-03-041045.001061.001043.001059.002920030734300
2016-03-031050.001062.001038.001060.002830029755700
2016-03-021035.001057.001035.001050.002540026679700
2016-03-011020.001036.001011.001024.004530046293900
2016-02-291013.001041.001013.001020.004980051295000
2016-02-261001.001017.001000.001008.002670026867900
2016-02-25966.00997.00966.00986.006940068240700
2016-02-24982.00988.00959.00971.004500043949700
2016-02-231026.001026.00982.00994.006800068012600
2016-02-221005.001039.00992.001026.006380065251300
2016-02-191006.001015.00981.001003.004780047761200

   ※ 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