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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,056 | 1,056 | 1,050 | 1,052 | 13,700 |
| 2005/12/29 | 1,060 | 1,065 | 1,058 | 1,060 | 15,200 |
| 2005/12/28 | 1,065 | 1,065 | 1,050 | 1,064 | 14,400 |
| 2005/12/27 | 1,070 | 1,070 | 1,059 | 1,061 | 8,700 |
| 2005/12/26 | 1,060 | 1,071 | 1,060 | 1,070 | 12,500 |
| 2005/12/22 | 1,070 | 1,071 | 1,053 | 1,060 | 16,300 |
| 2005/12/21 | 1,080 | 1,080 | 1,070 | 1,071 | 5,100 |
| 2005/12/20 | 1,082 | 1,082 | 1,070 | 1,080 | 4,700 |
| 2005/12/19 | 1,074 | 1,075 | 1,063 | 1,063 | 5,600 |
| 2005/12/16 | 1,080 | 1,083 | 1,067 | 1,080 | 10,700 |
| 2005/12/15 | 1,080 | 1,090 | 1,070 | 1,080 | 7,900 |
| 2005/12/14 | 1,086 | 1,089 | 1,081 | 1,088 | 4,200 |
| 2005/12/13 | 1,090 | 1,091 | 1,080 | 1,090 | 9,800 |
| 2005/12/12 | 1,100 | 1,100 | 1,090 | 1,090 | 13,600 |
| 2005/12/09 | 1,085 | 1,099 | 1,085 | 1,090 | 3,300 |
| 2005/12/08 | 1,096 | 1,105 | 1,085 | 1,090 | 9,100 |
| 2005/12/07 | 1,096 | 1,096 | 1,090 | 1,095 | 6,300 |
| 2005/12/06 | 1,105 | 1,112 | 1,060 | 1,095 | 17,500 |
| 2005/12/05 | 1,100 | 1,115 | 1,096 | 1,101 | 17,600 |
| 2005/12/02 | 1,082 | 1,103 | 1,082 | 1,089 | 19,300 |
| 2005/12/01 | 1,086 | 1,090 | 1,082 | 1,082 | 4,200 |
| 2005/11/30 | 1,094 | 1,097 | 1,081 | 1,086 | 3,200 |
| 2005/11/29 | 1,100 | 1,110 | 1,060 | 1,094 | 17,300 |
| 2005/11/28 | 1,095 | 1,097 | 1,081 | 1,094 | 7,200 |
| 2005/11/25 | 1,085 | 1,085 | 1,070 | 1,085 | 6,300 |
| 2005/11/24 | 1,101 | 1,107 | 1,075 | 1,085 | 19,700 |
| 2005/11/22 | 1,149 | 1,149 | 1,100 | 1,100 | 34,200 |
| 2005/11/21 | 1,100 | 1,150 | 1,100 | 1,130 | 97,200 |
| 2005/11/18 | 1,048 | 1,140 | 1,045 | 1,080 | 34,600 |
| 2005/11/17 | 1,044 | 1,045 | 1,038 | 1,040 | 3,600 |
| 2005/11/16 | 1,040 | 1,045 | 1,040 | 1,044 | 4,100 |
| 2005/11/15 | 1,040 | 1,040 | 1,038 | 1,038 | 3,500 |
| 2005/11/14 | 1,045 | 1,045 | 1,030 | 1,040 | 7,000 |
| 2005/11/11 | 1,020 | 1,035 | 1,020 | 1,030 | 2,300 |
| 2005/11/10 | 1,020 | 1,020 | 1,018 | 1,018 | 3,600 |
| 2005/11/09 | 1,016 | 1,024 | 1,016 | 1,020 | 4,100 |
| 2005/11/08 | 1,017 | 1,019 | 1,013 | 1,019 | 3,100 |
| 2005/11/07 | 1,016 | 1,018 | 1,010 | 1,016 | 6,600 |
| 2005/11/04 | 1,010 | 1,011 | 1,008 | 1,008 | 5,200 |
| 2005/11/02 | 1,009 | 1,010 | 1,008 | 1,010 | 6,800 |
| 2005/11/01 | 1,011 | 1,012 | 1,010 | 1,012 | 1,200 |
| 2005/10/31 | 1,010 | 1,011 | 1,005 | 1,011 | 1,600 |
| 2005/10/28 | 1,008 | 1,011 | 1,006 | 1,006 | 1,800 |
| 2005/10/27 | 1,008 | 1,008 | 1,005 | 1,007 | 1,100 |
| 2005/10/26 | 1,008 | 1,008 | 1,001 | 1,005 | 6,000 |
| 2005/10/25 | 1,003 | 1,005 | 1,001 | 1,002 | 2,100 |
| 2005/10/24 | 1,000 | 1,011 | 1,000 | 1,008 | 13,400 |
| 2005/10/21 | 1,010 | 1,010 | 1,006 | 1,008 | 1,600 |
| 2005/10/20 | 1,015 | 1,015 | 1,006 | 1,006 | 7,100 |
| 2005/10/19 | 1,008 | 1,008 | 1,007 | 1,008 | 1,800 |
| 2005/10/18 | 1,010 | 1,010 | 1,008 | 1,008 | 1,600 |
| 2005/10/17 | 1,010 | 1,012 | 1,008 | 1,008 | 3,600 |
| 2005/10/14 | 1,008 | 1,009 | 1,005 | 1,009 | 3,300 |
| 2005/10/13 | 1,000 | 1,005 | 1,000 | 1,005 | 2,200 |
| 2005/10/12 | 1,002 | 1,005 | 1,000 | 1,000 | 3,400 |
| 2005/10/11 | 1,000 | 1,005 | 999 | 1,001 | 4,700 |
| 2005/10/07 | 1,000 | 1,004 | 999 | 1,003 | 6,400 |
| 2005/10/06 | 1,003 | 1,005 | 980 | 1,005 | 11,800 |
| 2005/10/05 | 996 | 1,000 | 990 | 1,000 | 8,600 |
| 2005/10/04 | 981 | 997 | 981 | 992 | 4,000 |
| 2005/10/03 | 977 | 989 | 977 | 981 | 4,500 |
| 2005/09/30 | 990 | 991 | 961 | 977 | 19,100 |
| 2005/09/29 | 1,001 | 1,010 | 994 | 994 | 15,100 |
| 2005/09/28 | 1,002 | 1,010 | 1,000 | 1,010 | 2,900 |
| 2005/09/27 | 1,005 | 1,005 | 999 | 999 | 3,300 |
| 2005/09/26 | 1,000 | 1,009 | 999 | 1,005 | 10,600 |
| 2005/09/22 | 994 | 998 | 994 | 998 | 2,200 |
| 2005/09/21 | 1,005 | 1,005 | 991 | 998 | 21,800 |
| 2005/09/20 | 1,020 | 1,020 | 1,005 | 1,005 | 8,200 |
| 2005/09/16 | 1,010 | 1,010 | 1,000 | 1,003 | 5,700 |
| 2005/09/15 | 993 | 1,003 | 993 | 1,000 | 7,100 |
| 2005/09/14 | 992 | 995 | 991 | 995 | 6,300 |
| 2005/09/13 | 998 | 998 | 991 | 996 | 10,500 |
| 2005/09/12 | 997 | 1,007 | 995 | 998 | 15,400 |
| 2005/09/09 | 1,005 | 1,009 | 995 | 995 | 6,500 |
| 2005/09/08 | 1,016 | 1,016 | 1,005 | 1,009 | 5,300 |
| 2005/09/07 | 1,027 | 1,029 | 1,019 | 1,020 | 2,700 |
| 2005/09/06 | 1,039 | 1,040 | 1,015 | 1,027 | 9,100 |
| 2005/09/05 | 1,037 | 1,040 | 1,034 | 1,039 | 11,100 |
| 2005/09/02 | 1,033 | 1,034 | 1,030 | 1,034 | 4,700 |
| 2005/09/01 | 1,028 | 1,038 | 1,028 | 1,034 | 4,700 |
| 2005/08/31 | 1,023 | 1,030 | 1,022 | 1,028 | 6,900 |
| 2005/08/30 | 1,018 | 1,030 | 1,012 | 1,015 | 7,800 |
| 2005/08/29 | 1,044 | 1,045 | 1,026 | 1,031 | 13,800 |
| 2005/08/26 | 1,060 | 1,060 | 1,042 | 1,045 | 38,000 |
| 2005/08/25 | 1,060 | 1,070 | 1,050 | 1,052 | 68,100 |
| 2005/08/24 | 1,085 | 1,085 | 1,074 | 1,079 | 32,600 |
| 2005/08/23 | 1,086 | 1,087 | 1,080 | 1,086 | 34,800 |
| 2005/08/22 | 1,075 | 1,085 | 1,074 | 1,085 | 16,700 |
| 2005/08/19 | 1,075 | 1,076 | 1,069 | 1,075 | 16,800 |
| 2005/08/18 | 1,072 | 1,072 | 1,068 | 1,070 | 13,100 |
| 2005/08/17 | 1,070 | 1,076 | 1,070 | 1,073 | 14,000 |
| 2005/08/16 | 1,065 | 1,074 | 1,065 | 1,072 | 21,400 |
| 2005/08/15 | 1,057 | 1,065 | 1,051 | 1,058 | 24,000 |
| 2005/08/12 | 1,040 | 1,050 | 1,040 | 1,050 | 10,400 |
| 2005/08/11 | 1,039 | 1,039 | 1,035 | 1,039 | 5,200 |
| 2005/08/10 | 1,030 | 1,035 | 1,030 | 1,035 | 10,500 |
| 2005/08/09 | 1,032 | 1,035 | 1,028 | 1,029 | 4,500 |
| 2005/08/08 | 1,030 | 1,030 | 1,019 | 1,026 | 13,100 |
| 2005/08/05 | 1,030 | 1,040 | 1,030 | 1,036 | 12,000 |
| 2005/08/04 | 1,047 | 1,049 | 1,035 | 1,035 | 9,400 |
| 2005/08/03 | 1,045 | 1,047 | 1,044 | 1,046 | 7,300 |
| 2005/08/02 | 1,044 | 1,047 | 1,042 | 1,045 | 8,600 |
| 2005/08/01 | 1,036 | 1,042 | 1,032 | 1,042 | 11,600 |
| 2005/07/29 | 1,035 | 1,036 | 1,029 | 1,035 | 8,000 |
| 2005/07/28 | 1,032 | 1,033 | 1,031 | 1,031 | 5,300 |
| 2005/07/27 | 1,030 | 1,032 | 1,025 | 1,032 | 6,900 |
| 2005/07/26 | 1,030 | 1,030 | 1,020 | 1,025 | 11,300 |
| 2005/07/25 | 1,028 | 1,028 | 1,016 | 1,025 | 7,200 |
| 2005/07/22 | 1,029 | 1,029 | 1,007 | 1,022 | 9,200 |
| 2005/07/21 | 1,020 | 1,028 | 999 | 1,028 | 18,200 |
| 2005/07/20 | 1,048 | 1,048 | 1,020 | 1,030 | 22,100 |
| 2005/07/19 | 1,055 | 1,059 | 1,047 | 1,048 | 13,500 |
| 2005/07/15 | 1,055 | 1,055 | 1,046 | 1,055 | 6,900 |
| 2005/07/14 | 1,050 | 1,055 | 1,049 | 1,055 | 7,600 |
| 2005/07/13 | 1,050 | 1,050 | 1,048 | 1,049 | 4,300 |
| 2005/07/12 | 1,050 | 1,050 | 1,047 | 1,050 | 6,600 |
| 2005/07/11 | 1,052 | 1,052 | 1,040 | 1,046 | 5,800 |
| 2005/07/08 | 1,053 | 1,054 | 1,032 | 1,032 | 11,300 |
| 2005/07/07 | 1,052 | 1,053 | 1,049 | 1,053 | 9,000 |
| 2005/07/06 | 1,050 | 1,050 | 1,048 | 1,050 | 3,300 |
| 2005/07/05 | 1,046 | 1,046 | 1,045 | 1,046 | 3,500 |
| 2005/07/04 | 1,044 | 1,046 | 1,041 | 1,046 | 3,800 |
| 2005/07/01 | 1,044 | 1,044 | 1,025 | 1,043 | 8,200 |
| 2005/06/30 | 1,044 | 1,050 | 1,034 | 1,044 | 8,800 |
| 2005/06/29 | 1,055 | 1,065 | 1,041 | 1,044 | 4,600 |
| 2005/06/28 | 1,070 | 1,075 | 1,055 | 1,063 | 20,000 |
| 2005/06/27 | 1,020 | 1,064 | 1,019 | 1,055 | 17,100 |
| 2005/06/24 | 1,000 | 1,023 | 1,000 | 1,019 | 18,000 |
| 2005/06/23 | 1,000 | 1,000 | 996 | 999 | 8,300 |
| 2005/06/22 | 990 | 991 | 986 | 990 | 4,500 |
| 2005/06/21 | 990 | 991 | 990 | 990 | 5,300 |
| 2005/06/20 | 994 | 994 | 990 | 990 | 5,000 |
| 2005/06/17 | 994 | 994 | 990 | 990 | 6,700 |
| 2005/06/16 | 998 | 999 | 991 | 991 | 5,700 |
| 2005/06/15 | 995 | 998 | 993 | 997 | 1,900 |
| 2005/06/14 | 993 | 1,000 | 992 | 993 | 5,700 |
| 2005/06/13 | 998 | 999 | 991 | 999 | 2,500 |
| 2005/06/10 | 990 | 998 | 986 | 998 | 2,200 |
| 2005/06/09 | 992 | 993 | 986 | 990 | 2,300 |
| 2005/06/08 | 999 | 999 | 990 | 992 | 3,200 |
| 2005/06/07 | 999 | 999 | 993 | 996 | 2,300 |
| 2005/06/06 | 987 | 1,005 | 987 | 995 | 8,300 |
| 2005/06/03 | 985 | 985 | 984 | 985 | 2,500 |
| 2005/06/02 | 989 | 990 | 979 | 984 | 4,400 |
| 2005/06/01 | 981 | 984 | 980 | 981 | 2,700 |
| 2005/05/31 | 984 | 985 | 982 | 983 | 2,400 |
| 2005/05/30 | 985 | 985 | 980 | 984 | 2,900 |
| 2005/05/27 | 965 | 979 | 965 | 976 | 1,400 |
| 2005/05/26 | 968 | 969 | 960 | 968 | 1,200 |
| 2005/05/25 | 973 | 973 | 960 | 969 | 5,200 |
| 2005/05/24 | 968 | 968 | 961 | 964 | 2,200 |
| 2005/05/23 | 965 | 965 | 960 | 964 | 3,000 |
| 2005/05/20 | 965 | 965 | 960 | 960 | 3,500 |
| 2005/05/19 | 952 | 956 | 951 | 955 | 1,900 |
| 2005/05/18 | 951 | 960 | 951 | 952 | 5,100 |
| 2005/05/17 | 970 | 974 | 969 | 971 | 1,700 |
| 2005/05/16 | 980 | 981 | 976 | 976 | 3,400 |
| 2005/05/13 | 980 | 980 | 973 | 978 | 2,200 |
| 2005/05/12 | 963 | 983 | 963 | 973 | 3,800 |
| 2005/05/11 | 982 | 984 | 982 | 983 | 2,000 |
| 2005/05/10 | 976 | 982 | 976 | 982 | 2,100 |
| 2005/05/09 | 979 | 980 | 974 | 974 | 6,400 |
| 2005/05/06 | 970 | 974 | 968 | 974 | 2,700 |
| 2005/05/02 | 960 | 970 | 960 | 965 | 1,700 |
| 2005/04/28 | 952 | 959 | 951 | 954 | 4,600 |
| 2005/04/27 | 940 | 955 | 939 | 952 | 5,600 |
| 2005/04/26 | 950 | 950 | 938 | 940 | 4,100 |
| 2005/04/25 | 947 | 950 | 946 | 950 | 2,400 |
| 2005/04/22 | 950 | 950 | 948 | 948 | 300 |
| 2005/04/21 | 949 | 949 | 940 | 947 | 1,200 |
| 2005/04/20 | 950 | 950 | 947 | 949 | 1,900 |
| 2005/04/19 | 935 | 949 | 935 | 947 | 1,800 |
| 2005/04/18 | 953 | 953 | 911 | 938 | 7,000 |
| 2005/04/15 | 940 | 945 | 940 | 943 | 3,500 |
| 2005/04/14 | 970 | 970 | 965 | 966 | 4,000 |
| 2005/04/13 | 975 | 979 | 967 | 970 | 4,100 |
| 2005/04/12 | 980 | 980 | 961 | 971 | 3,900 |
| 2005/04/11 | 958 | 960 | 956 | 958 | 2,800 |
| 2005/04/08 | 950 | 960 | 949 | 952 | 3,700 |
| 2005/04/07 | 939 | 942 | 939 | 942 | 2,000 |
| 2005/04/06 | 939 | 939 | 937 | 939 | 2,900 |
| 2005/04/05 | 932 | 937 | 932 | 937 | 1,700 |
| 2005/04/04 | 925 | 936 | 925 | 931 | 4,900 |
| 2005/04/01 | 932 | 932 | 925 | 925 | 7,800 |
| 2005/03/31 | 928 | 935 | 924 | 935 | 30,000 |
| 2005/03/30 | 984 | 985 | 935 | 941 | 13,200 |
| 2005/03/29 | 989 | 999 | 985 | 985 | 4,600 |
| 2005/03/28 | 959 | 989 | 955 | 989 | 6,000 |
| 2005/03/25 | 970 | 980 | 958 | 979 | 6,400 |
| 2005/03/24 | 987 | 990 | 980 | 989 | 5,900 |
| 2005/03/23 | 1,000 | 1,000 | 990 | 995 | 5,500 |
| 2005/03/22 | 977 | 1,005 | 976 | 1,000 | 17,000 |
| 2005/03/18 | 975 | 985 | 950 | 972 | 19,900 |
| 2005/03/17 | 924 | 927 | 920 | 925 | 11,900 |
| 2005/03/16 | 913 | 918 | 912 | 918 | 10,100 |
| 2005/03/15 | 902 | 908 | 902 | 908 | 9,900 |
| 2005/03/14 | 900 | 902 | 898 | 902 | 3,100 |
| 2005/03/11 | 896 | 900 | 896 | 898 | 1,300 |
| 2005/03/10 | 901 | 902 | 899 | 900 | 2,900 |
| 2005/03/09 | 903 | 904 | 900 | 900 | 3,900 |
| 2005/03/08 | 901 | 904 | 896 | 896 | 4,000 |
| 2005/03/07 | 900 | 905 | 896 | 900 | 7,600 |
| 2005/03/04 | 895 | 896 | 882 | 894 | 5,100 |
| 2005/03/03 | 885 | 888 | 885 | 885 | 1,600 |
| 2005/03/02 | 890 | 895 | 881 | 882 | 4,900 |
| 2005/03/01 | 890 | 890 | 883 | 883 | 4,200 |
| 2005/02/28 | 890 | 890 | 885 | 888 | 3,500 |
| 2005/02/25 | 880 | 887 | 877 | 887 | 6,700 |
| 2005/02/24 | 896 | 898 | 883 | 883 | 7,300 |
| 2005/02/23 | 880 | 896 | 880 | 895 | 5,200 |
| 2005/02/22 | 899 | 904 | 897 | 901 | 5,900 |
| 2005/02/21 | 890 | 905 | 889 | 899 | 8,300 |
| 2005/02/18 | 909 | 909 | 900 | 907 | 4,600 |
| 2005/02/17 | 912 | 914 | 900 | 900 | 5,900 |
| 2005/02/16 | 890 | 915 | 890 | 915 | 14,100 |
| 2005/02/15 | 890 | 891 | 888 | 890 | 2,700 |
| 2005/02/14 | 888 | 889 | 885 | 886 | 7,900 |
| 2005/02/10 | 886 | 887 | 880 | 885 | 2,900 |
| 2005/02/09 | 880 | 888 | 880 | 880 | 6,900 |
| 2005/02/08 | 882 | 890 | 882 | 887 | 5,200 |
| 2005/02/07 | 880 | 887 | 875 | 880 | 3,000 |
| 2005/02/04 | 881 | 882 | 880 | 880 | 2,000 |
| 2005/02/03 | 882 | 883 | 880 | 880 | 5,000 |
| 2005/02/02 | 888 | 888 | 880 | 883 | 4,900 |
| 2005/02/01 | 882 | 888 | 880 | 884 | 3,800 |
| 2005/01/31 | 881 | 883 | 878 | 882 | 4,500 |
| 2005/01/28 | 875 | 883 | 875 | 883 | 3,000 |
| 2005/01/27 | 880 | 880 | 875 | 875 | 2,700 |
| 2005/01/26 | 880 | 883 | 873 | 883 | 1,500 |
| 2005/01/25 | 880 | 885 | 870 | 884 | 1,800 |
| 2005/01/24 | 865 | 870 | 864 | 870 | 2,800 |
| 2005/01/21 | 871 | 871 | 861 | 861 | 7,700 |
| 2005/01/20 | 878 | 888 | 871 | 881 | 13,800 |
| 2005/01/19 | 880 | 888 | 880 | 888 | 7,400 |
| 2005/01/18 | 874 | 878 | 874 | 878 | 2,900 |
| 2005/01/17 | 870 | 872 | 865 | 870 | 12,500 |
| 2005/01/14 | 860 | 865 | 860 | 864 | 1,300 |
| 2005/01/13 | 862 | 865 | 860 | 860 | 4,500 |
| 2005/01/12 | 862 | 862 | 861 | 861 | 3,300 |
| 2005/01/11 | 863 | 863 | 860 | 861 | 2,800 |
| 2005/01/07 | 858 | 860 | 855 | 859 | 4,100 |
| 2005/01/06 | 857 | 857 | 855 | 855 | 2,700 |
| 2005/01/05 | 849 | 858 | 845 | 858 | 7,400 |
| 2005/01/04 | 845 | 848 | 845 | 848 | 1,600 |