スリーエフ(7544)の株価時系列情報
スリーエフ(7544)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 843 | 843 | 840 | 840 | 400 |
2004/12/29 | 840 | 842 | 840 | 842 | 1,000 |
2004/12/28 | 838 | 839 | 837 | 839 | 1,500 |
2004/12/27 | 840 | 840 | 837 | 837 | 2,100 |
2004/12/24 | 840 | 843 | 830 | 839 | 2,600 |
2004/12/22 | 835 | 839 | 835 | 839 | 700 |
2004/12/21 | 836 | 836 | 830 | 835 | 6,000 |
2004/12/20 | 840 | 843 | 836 | 836 | 1,500 |
2004/12/17 | 840 | 844 | 835 | 844 | 3,500 |
2004/12/16 | 844 | 844 | 831 | 843 | 5,800 |
2004/12/15 | 834 | 839 | 834 | 835 | 400 |
2004/12/14 | 836 | 836 | 831 | 831 | 2,200 |
2004/12/13 | 839 | 842 | 835 | 836 | 3,800 |
2004/12/10 | 826 | 833 | 826 | 833 | 500 |
2004/12/09 | 821 | 830 | 821 | 826 | 3,100 |
2004/12/08 | 835 | 835 | 830 | 830 | 900 |
2004/12/07 | 855 | 855 | 838 | 838 | 3,300 |
2004/12/06 | 832 | 835 | 832 | 835 | 1,100 |
2004/12/03 | 835 | 840 | 832 | 832 | 4,800 |
2004/12/02 | 833 | 836 | 830 | 830 | 700 |
2004/12/01 | 835 | 838 | 834 | 834 | 800 |
2004/11/30 | 837 | 837 | 834 | 834 | 500 |
2004/11/29 | 837 | 837 | 834 | 834 | 400 |
2004/11/26 | 830 | 834 | 828 | 834 | 2,900 |
2004/11/25 | 829 | 830 | 828 | 830 | 1,500 |
2004/11/24 | 826 | 828 | 826 | 826 | 700 |
2004/11/22 | 828 | 829 | 828 | 828 | 1,400 |
2004/11/19 | 830 | 830 | 828 | 828 | 200 |
2004/11/18 | 828 | 830 | 828 | 830 | 1,200 |
2004/11/17 | 827 | 830 | 827 | 830 | 3,200 |
2004/11/16 | 835 | 835 | 830 | 832 | 1,900 |
2004/11/15 | 828 | 828 | 826 | 826 | 300 |
2004/11/12 | 825 | 825 | 825 | 825 | 1,700 |
2004/11/11 | 825 | 830 | 825 | 825 | 1,700 |
2004/11/10 | 831 | 834 | 820 | 820 | 5,600 |
2004/11/09 | 830 | 835 | 830 | 830 | 1,300 |
2004/11/08 | 830 | 830 | 823 | 825 | 2,900 |
2004/11/05 | 824 | 830 | 821 | 821 | 600 |
2004/11/04 | 821 | 821 | 820 | 820 | 600 |
2004/11/02 | 816 | 816 | 815 | 815 | 900 |
2004/11/01 | 810 | 820 | 810 | 815 | 1,900 |
2004/10/29 | 820 | 820 | 815 | 816 | 1,700 |
2004/10/28 | 825 | 825 | 825 | 825 | 4,600 |
2004/10/27 | 820 | 825 | 820 | 825 | 1,400 |
2004/10/26 | 810 | 820 | 810 | 820 | 1,200 |
2004/10/25 | 805 | 815 | 805 | 811 | 800 |
2004/10/22 | 810 | 811 | 805 | 805 | 11,900 |
2004/10/21 | 815 | 830 | 815 | 815 | 21,400 |
2004/10/20 | 819 | 825 | 818 | 818 | 1,400 |
2004/10/19 | 817 | 831 | 814 | 817 | 4,500 |
2004/10/18 | 839 | 839 | 815 | 815 | 2,200 |
2004/10/15 | 820 | 820 | 820 | 820 | 300 |
2004/10/14 | 830 | 830 | 830 | 830 | 600 |
2004/10/13 | 817 | 830 | 815 | 830 | 4,300 |
2004/10/12 | 801 | 821 | 801 | 817 | 4,500 |
2004/10/08 | 840 | 840 | 831 | 831 | 300 |
2004/10/07 | 835 | 835 | 832 | 832 | 1,600 |
2004/10/06 | 838 | 840 | 835 | 836 | 2,000 |
2004/10/05 | 848 | 848 | 838 | 838 | 1,600 |
2004/10/04 | 846 | 847 | 838 | 838 | 5,100 |
2004/10/01 | 833 | 836 | 832 | 832 | 2,900 |
2004/09/30 | 824 | 830 | 821 | 826 | 3,000 |
2004/09/29 | 818 | 824 | 816 | 821 | 4,200 |
2004/09/28 | 810 | 816 | 807 | 816 | 3,300 |
2004/09/27 | 816 | 816 | 807 | 807 | 3,700 |
2004/09/24 | 810 | 814 | 810 | 811 | 7,600 |
2004/09/22 | 811 | 812 | 806 | 808 | 3,800 |
2004/09/21 | 810 | 811 | 805 | 807 | 2,400 |
2004/09/17 | 815 | 815 | 810 | 812 | 19,400 |
2004/09/16 | 812 | 820 | 806 | 812 | 28,400 |
2004/09/15 | 805 | 811 | 805 | 806 | 1,000 |
2004/09/14 | 811 | 811 | 805 | 810 | 3,500 |
2004/09/13 | 815 | 815 | 811 | 811 | 4,800 |
2004/09/10 | 822 | 822 | 815 | 815 | 3,800 |
2004/09/09 | 802 | 810 | 800 | 810 | 1,100 |
2004/09/08 | 810 | 810 | 800 | 800 | 2,200 |
2004/09/07 | 799 | 801 | 799 | 799 | 2,700 |
2004/09/06 | 800 | 802 | 790 | 794 | 4,100 |
2004/09/03 | 806 | 806 | 803 | 803 | 3,600 |
2004/09/02 | 808 | 810 | 808 | 810 | 2,100 |
2004/09/01 | 829 | 829 | 800 | 810 | 3,500 |
2004/08/31 | 825 | 830 | 815 | 830 | 5,300 |
2004/08/30 | 837 | 837 | 827 | 830 | 3,500 |
2004/08/27 | 832 | 840 | 825 | 839 | 4,200 |
2004/08/26 | 835 | 853 | 831 | 840 | 17,100 |
2004/08/25 | 870 | 888 | 870 | 876 | 30,100 |
2004/08/24 | 859 | 890 | 858 | 890 | 19,000 |
2004/08/23 | 859 | 860 | 855 | 859 | 6,600 |
2004/08/20 | 850 | 855 | 850 | 853 | 6,200 |
2004/08/19 | 850 | 854 | 850 | 850 | 4,700 |
2004/08/18 | 850 | 850 | 849 | 850 | 5,900 |
2004/08/17 | 858 | 858 | 849 | 850 | 4,800 |
2004/08/16 | 860 | 860 | 846 | 850 | 6,700 |
2004/08/13 | 850 | 850 | 845 | 849 | 7,500 |
2004/08/12 | 850 | 850 | 846 | 848 | 2,600 |
2004/08/11 | 850 | 854 | 849 | 850 | 5,800 |
2004/08/10 | 850 | 850 | 845 | 850 | 3,700 |
2004/08/09 | 843 | 849 | 840 | 849 | 3,400 |
2004/08/06 | 842 | 849 | 841 | 845 | 2,000 |
2004/08/05 | 848 | 850 | 841 | 844 | 2,900 |
2004/08/04 | 850 | 850 | 840 | 850 | 4,600 |
2004/08/03 | 850 | 854 | 842 | 845 | 5,900 |
2004/08/02 | 849 | 853 | 845 | 850 | 2,600 |
2004/07/30 | 843 | 848 | 841 | 842 | 2,100 |
2004/07/29 | 850 | 850 | 842 | 842 | 2,000 |
2004/07/28 | 848 | 855 | 848 | 850 | 4,600 |
2004/07/27 | 849 | 850 | 836 | 838 | 2,400 |
2004/07/26 | 820 | 840 | 817 | 829 | 37,000 |
2004/07/23 | 850 | 850 | 845 | 850 | 3,700 |
2004/07/22 | 846 | 847 | 843 | 847 | 3,200 |
2004/07/21 | 835 | 845 | 835 | 845 | 2,100 |
2004/07/20 | 840 | 843 | 835 | 835 | 8,600 |
2004/07/16 | 846 | 846 | 799 | 829 | 15,100 |
2004/07/15 | 850 | 853 | 833 | 836 | 1,900 |
2004/07/14 | 850 | 850 | 833 | 850 | 2,400 |
2004/07/13 | 834 | 839 | 830 | 830 | 4,200 |
2004/07/12 | 834 | 834 | 829 | 830 | 17,200 |
2004/07/09 | 834 | 834 | 829 | 829 | 3,900 |
2004/07/08 | 852 | 852 | 835 | 835 | 5,600 |
2004/07/07 | 852 | 852 | 831 | 852 | 3,300 |
2004/07/06 | 855 | 855 | 850 | 852 | 1,700 |
2004/07/05 | 855 | 860 | 855 | 860 | 2,300 |
2004/07/02 | 863 | 863 | 855 | 855 | 7,200 |
2004/07/01 | 850 | 867 | 850 | 861 | 1,400 |
2004/06/30 | 849 | 860 | 845 | 845 | 9,200 |
2004/06/29 | 845 | 849 | 842 | 849 | 4,700 |
2004/06/28 | 840 | 845 | 840 | 844 | 1,300 |
2004/06/25 | 840 | 840 | 836 | 840 | 1,300 |
2004/06/24 | 825 | 835 | 825 | 835 | 1,900 |
2004/06/23 | 840 | 840 | 830 | 835 | 4,300 |
2004/06/22 | 840 | 847 | 830 | 838 | 3,200 |
2004/06/21 | 826 | 848 | 825 | 848 | 8,800 |
2004/06/18 | 831 | 831 | 821 | 825 | 7,700 |
2004/06/17 | 829 | 834 | 821 | 829 | 10,000 |
2004/06/16 | 810 | 820 | 804 | 820 | 14,100 |
2004/06/15 | 800 | 810 | 796 | 800 | 11,200 |
2004/06/14 | 800 | 800 | 800 | 800 | 1,000 |
2004/06/11 | 782 | 790 | 782 | 790 | 1,500 |
2004/06/10 | 795 | 800 | 780 | 782 | 31,200 |
2004/06/09 | 810 | 810 | 794 | 795 | 26,000 |
2004/06/08 | 822 | 825 | 810 | 811 | 8,000 |
2004/06/07 | 810 | 822 | 805 | 820 | 3,600 |
2004/06/04 | 811 | 811 | 806 | 806 | 200 |
2004/06/03 | 816 | 817 | 815 | 815 | 400 |
2004/06/02 | 815 | 815 | 805 | 805 | 2,300 |
2004/06/01 | 803 | 805 | 801 | 805 | 400 |
2004/05/31 | 805 | 805 | 800 | 800 | 2,300 |
2004/05/28 | 809 | 809 | 806 | 809 | 1,300 |
2004/05/27 | 805 | 810 | 805 | 810 | 400 |
2004/05/26 | 809 | 810 | 805 | 805 | 1,900 |
2004/05/25 | 805 | 805 | 805 | 805 | 200 |
2004/05/24 | 802 | 810 | 795 | 795 | 3,800 |
2004/05/21 | 809 | 809 | 800 | 802 | 900 |
2004/05/20 | 801 | 815 | 800 | 800 | 5,400 |
2004/05/19 | 790 | 805 | 790 | 805 | 2,200 |
2004/05/18 | 775 | 796 | 775 | 796 | 11,900 |
2004/05/17 | 809 | 810 | 795 | 795 | 3,500 |
2004/05/14 | 825 | 825 | 800 | 815 | 1,600 |
2004/05/13 | 801 | 825 | 800 | 825 | 7,300 |
2004/05/12 | 800 | 809 | 800 | 809 | 2,600 |
2004/05/11 | 800 | 810 | 800 | 800 | 4,000 |
2004/05/10 | 845 | 850 | 830 | 850 | 48,500 |
2004/05/07 | 810 | 831 | 810 | 830 | 13,300 |
2004/05/06 | 820 | 820 | 800 | 800 | 3,500 |
2004/04/30 | 825 | 825 | 800 | 820 | 4,800 |
2004/04/28 | 786 | 815 | 786 | 815 | 17,500 |
2004/04/27 | 789 | 789 | 785 | 787 | 3,000 |
2004/04/26 | 785 | 790 | 780 | 788 | 2,200 |
2004/04/23 | 797 | 797 | 785 | 785 | 1,200 |
2004/04/22 | 784 | 797 | 784 | 797 | 2,400 |
2004/04/21 | 785 | 785 | 769 | 784 | 2,300 |
2004/04/20 | 785 | 785 | 768 | 784 | 7,200 |
2004/04/19 | 796 | 796 | 787 | 787 | 3,600 |
2004/04/16 | 800 | 800 | 760 | 800 | 8,100 |
2004/04/15 | 809 | 810 | 798 | 799 | 9,500 |
2004/04/14 | 800 | 809 | 798 | 809 | 8,500 |
2004/04/13 | 790 | 798 | 790 | 798 | 5,400 |
2004/04/12 | 790 | 794 | 771 | 785 | 8,800 |
2004/04/09 | 790 | 795 | 787 | 790 | 8,500 |
2004/04/08 | 760 | 784 | 759 | 781 | 31,600 |
2004/04/07 | 752 | 762 | 742 | 760 | 13,300 |
2004/04/06 | 748 | 760 | 745 | 752 | 12,400 |
2004/04/05 | 745 | 747 | 741 | 747 | 7,100 |
2004/04/02 | 731 | 741 | 730 | 740 | 11,000 |
2004/04/01 | 726 | 741 | 720 | 729 | 17,900 |
2004/03/31 | 725 | 727 | 725 | 727 | 1,500 |
2004/03/30 | 728 | 730 | 725 | 725 | 4,800 |
2004/03/29 | 726 | 728 | 725 | 728 | 2,300 |
2004/03/26 | 725 | 728 | 721 | 728 | 3,600 |
2004/03/25 | 727 | 727 | 722 | 725 | 1,800 |
2004/03/24 | 720 | 730 | 720 | 728 | 5,800 |
2004/03/23 | 710 | 729 | 710 | 729 | 7,900 |
2004/03/22 | 727 | 727 | 720 | 720 | 8,900 |
2004/03/19 | 718 | 730 | 715 | 729 | 34,900 |
2004/03/18 | 680 | 728 | 678 | 718 | 41,300 |
2004/03/17 | 680 | 682 | 672 | 678 | 3,500 |
2004/03/16 | 675 | 675 | 670 | 675 | 7,700 |
2004/03/15 | 675 | 677 | 667 | 675 | 4,300 |
2004/03/12 | 675 | 675 | 666 | 675 | 300 |
2004/03/11 | 670 | 680 | 655 | 680 | 21,400 |
2004/03/10 | 665 | 669 | 660 | 660 | 2,300 |
2004/03/09 | 661 | 667 | 661 | 663 | 1,600 |
2004/03/08 | 667 | 667 | 654 | 660 | 7,600 |
2004/03/05 | 665 | 670 | 665 | 667 | 1,600 |
2004/03/04 | 665 | 665 | 650 | 660 | 3,800 |
2004/03/03 | 662 | 665 | 662 | 665 | 4,800 |
2004/03/02 | 670 | 670 | 665 | 665 | 3,700 |
2004/03/01 | 660 | 670 | 660 | 661 | 2,800 |
2004/02/27 | 645 | 665 | 645 | 665 | 9,400 |
2004/02/26 | 660 | 660 | 654 | 654 | 900 |
2004/02/25 | 660 | 678 | 651 | 661 | 2,200 |
2004/02/24 | 665 | 665 | 643 | 650 | 10,500 |
2004/02/23 | 680 | 684 | 677 | 678 | 20,700 |
2004/02/20 | 685 | 689 | 685 | 688 | 5,000 |
2004/02/19 | 685 | 685 | 680 | 685 | 3,600 |
2004/02/18 | 676 | 681 | 675 | 675 | 5,100 |
2004/02/17 | 683 | 683 | 672 | 673 | 2,600 |
2004/02/16 | 685 | 685 | 670 | 680 | 4,500 |
2004/02/13 | 680 | 680 | 675 | 675 | 1,800 |
2004/02/12 | 675 | 679 | 675 | 678 | 2,800 |
2004/02/10 | 670 | 678 | 668 | 675 | 5,600 |
2004/02/09 | 672 | 675 | 660 | 670 | 4,000 |
2004/02/06 | 672 | 675 | 670 | 674 | 4,000 |
2004/02/05 | 673 | 674 | 670 | 670 | 800 |
2004/02/04 | 668 | 670 | 665 | 670 | 2,400 |
2004/02/03 | 655 | 670 | 653 | 670 | 5,600 |
2004/02/02 | 662 | 662 | 658 | 658 | 3,900 |
2004/01/30 | 659 | 664 | 656 | 656 | 5,000 |
2004/01/29 | 664 | 664 | 660 | 660 | 600 |
2004/01/28 | 668 | 668 | 664 | 664 | 3,100 |
2004/01/27 | 665 | 665 | 665 | 665 | 1,600 |
2004/01/26 | 658 | 670 | 658 | 663 | 5,700 |
2004/01/23 | 651 | 658 | 651 | 658 | 2,100 |
2004/01/22 | 653 | 653 | 650 | 650 | 1,600 |
2004/01/21 | 650 | 655 | 650 | 653 | 3,600 |
2004/01/20 | 656 | 659 | 650 | 650 | 8,300 |
2004/01/19 | 660 | 660 | 645 | 646 | 2,700 |
2004/01/16 | 660 | 660 | 655 | 655 | 2,800 |
2004/01/15 | 651 | 651 | 642 | 645 | 2,700 |
2004/01/14 | 651 | 651 | 641 | 641 | 5,400 |
2004/01/13 | 665 | 665 | 650 | 651 | 10,900 |
2004/01/09 | 651 | 665 | 649 | 665 | 7,500 |
2004/01/08 | 648 | 660 | 640 | 650 | 4,500 |
2004/01/07 | 646 | 648 | 644 | 646 | 2,800 |
2004/01/06 | 635 | 646 | 635 | 646 | 4,200 |
2004/01/05 | 630 | 637 | 630 | 635 | 2,500 |