[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 
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
2016-02-181000.001022.00992.001013.004490045289800
2016-02-17997.001006.00960.00972.005080050045700
2016-02-16959.001003.00939.00991.008050079186200
2016-02-15949.00955.00921.00951.006170058049500
2016-02-12860.00890.00856.00875.006980060899100
2016-02-10943.00966.00893.00915.007170065898600
2016-02-09991.00994.00925.00940.007930075315900
2016-02-08982.001022.00967.001013.003950039497700
2016-02-05993.001002.00973.00990.002700026661300
2016-02-041019.001028.001006.001008.003080031303000
2016-02-031038.001038.001011.001018.003400034838400
2016-02-021064.001066.001045.001062.003080032622600
2016-02-011055.001072.001055.001071.004510048004900
2016-01-291020.001036.00999.001035.004730048172900
2016-01-281008.001037.001005.001023.002860029255900
2016-01-271019.001026.001015.001022.002610026648000
2016-01-261008.001017.00998.00998.002360023735200
2016-01-251020.001049.001015.001033.003240033398100
2016-01-22979.001017.00979.001015.003410034121900
2016-01-21989.001011.00953.00953.003300032556800
2016-01-201022.001023.00990.00993.005250052549500
2016-01-191025.001038.001018.001022.002040020921300
2016-01-181019.001031.001012.001025.004300043894400
2016-01-151061.001079.001045.001054.008100085972000
2016-01-141025.001045.001016.001041.006700069132800
2016-01-131017.001052.001016.001048.005270054580800
2016-01-121056.001068.001006.001006.008970092419000
2016-01-081069.001100.001068.001084.005270057109000
2016-01-071092.001097.001072.001076.006040065438600
2016-01-061103.001112.001080.001092.004640050825600
2016-01-051121.001125.001102.001112.003040033801400
2016-01-041152.001163.001124.001125.004490051132700
2015-12-301170.001171.001154.001160.004790055725700
2015-12-291125.001160.001120.001148.005300060368600
2015-12-281115.001157.001098.001129.00133500149325300
2015-12-251140.001142.001106.001111.005490061738100
2015-12-241150.001168.001138.001143.004960056937500
2015-12-221176.001176.001145.001146.004770055109100
2015-12-211179.001179.001164.001169.006010070235000
2015-12-181197.001212.001175.001177.006170073328800
2015-12-171210.001220.001192.001199.004620055600600
2015-12-161195.001196.001176.001180.003220038005000
2015-12-151188.001202.001174.001177.008140096664700
2015-12-141183.001186.001169.001185.004690055235100
2015-12-111200.001226.001192.001213.00115000139160500
2015-12-101180.001200.001178.001183.006620078665900
2015-12-091190.001206.001190.001192.004780057194400
2015-12-081229.001229.001205.001211.006280076184500
2015-12-071213.001232.001212.001223.0091500111969200
2015-12-041171.001195.001165.001189.006310074895100
2015-12-031191.001212.001177.001197.0095200114214500
2015-12-021210.001213.001195.001206.006090073484100
2015-12-011177.001207.001169.001207.00123400147477300
2015-11-301163.001180.001162.001164.007030082246600
2015-11-271187.001187.001168.001171.005940069745800
2015-11-261180.001187.001167.001185.005420064038600

   ※ 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