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 |
---|---|---|---|---|---|
2000/12/29 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
2000/12/28 | 1,120 | 1,120 | 1,100 | 1,100 | 400 |
2000/12/26 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
2000/12/25 | 1,100 | 1,100 | 1,070 | 1,070 | 200 |
2000/12/22 | 1,030 | 1,100 | 1,030 | 1,100 | 3,500 |
2000/12/21 | 1,081 | 1,090 | 1,081 | 1,085 | 3,300 |
2000/12/20 | 1,150 | 1,150 | 1,101 | 1,150 | 2,600 |
2000/12/19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,200 |
2000/12/18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,300 |
2000/12/15 | 1,169 | 1,170 | 1,169 | 1,169 | 5,000 |
2000/12/14 | 1,180 | 1,180 | 1,170 | 1,170 | 2,100 |
2000/12/13 | 1,190 | 1,190 | 1,175 | 1,175 | 2,100 |
2000/12/12 | 1,180 | 1,190 | 1,180 | 1,190 | 4,500 |
2000/12/11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,800 |
2000/12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2000/12/07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2000/12/06 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
2000/12/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,300 |
2000/12/01 | 1,150 | 1,150 | 1,100 | 1,130 | 2,900 |
2000/11/30 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2000/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2000/11/28 | 1,100 | 1,110 | 1,100 | 1,110 | 300 |
2000/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,300 |
2000/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 |
2000/11/21 | 1,140 | 1,140 | 1,100 | 1,100 | 3,900 |
2000/11/20 | 1,150 | 1,150 | 1,100 | 1,100 | 3,700 |
2000/11/17 | 1,150 | 1,150 | 1,140 | 1,140 | 2,400 |
2000/11/16 | 1,150 | 1,160 | 1,140 | 1,150 | 5,500 |
2000/11/15 | 1,150 | 1,150 | 1,140 | 1,140 | 200 |
2000/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
2000/11/13 | 1,100 | 1,100 | 1,080 | 1,100 | 2,600 |
2000/11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
2000/11/09 | 1,090 | 1,150 | 1,090 | 1,100 | 1,600 |
2000/11/08 | 1,090 | 1,100 | 1,090 | 1,100 | 3,200 |
2000/11/07 | 1,130 | 1,130 | 1,090 | 1,090 | 4,700 |
2000/11/06 | 1,150 | 1,150 | 1,130 | 1,130 | 2,600 |
2000/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,100 |
2000/11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2000/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,900 |
2000/10/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
2000/10/27 | 1,100 | 1,149 | 1,100 | 1,149 | 2,000 |
2000/10/26 | 1,100 | 1,101 | 1,100 | 1,100 | 2,900 |
2000/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2000/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2000/10/23 | 1,150 | 1,150 | 1,120 | 1,120 | 600 |
2000/10/20 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2000/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
2000/10/18 | 1,170 | 1,170 | 1,130 | 1,130 | 1,200 |
2000/10/17 | 1,150 | 1,160 | 1,150 | 1,160 | 1,800 |
2000/10/16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,500 |
2000/10/13 | 1,180 | 1,180 | 1,150 | 1,160 | 2,200 |
2000/10/12 | 1,200 | 1,200 | 1,180 | 1,180 | 300 |
2000/10/11 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2000/10/10 | 1,200 | 1,200 | 1,190 | 1,200 | 400 |
2000/10/06 | 1,200 | 1,220 | 1,200 | 1,220 | 2,600 |
2000/10/05 | 1,248 | 1,248 | 1,200 | 1,200 | 900 |
2000/10/04 | 1,190 | 1,251 | 1,190 | 1,251 | 3,200 |
2000/10/03 | 1,071 | 1,190 | 1,068 | 1,180 | 2,200 |
2000/10/02 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
2000/09/29 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
2000/09/28 | 1,111 | 1,190 | 1,050 | 1,060 | 4,800 |
2000/09/27 | 1,151 | 1,151 | 1,100 | 1,100 | 1,900 |
2000/09/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,300 |
2000/09/25 | 1,180 | 1,180 | 1,150 | 1,180 | 2,200 |
2000/09/22 | 1,250 | 1,250 | 1,180 | 1,180 | 1,400 |
2000/09/19 | 1,240 | 1,250 | 1,240 | 1,250 | 300 |
2000/09/18 | 1,241 | 1,241 | 1,201 | 1,201 | 1,400 |
2000/09/14 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
2000/09/13 | 1,300 | 1,300 | 1,180 | 1,180 | 2,000 |
2000/09/12 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2000/09/11 | 1,300 | 1,300 | 1,240 | 1,250 | 500 |
2000/09/08 | 1,300 | 1,300 | 1,250 | 1,290 | 2,700 |
2000/09/07 | 1,300 | 1,300 | 1,220 | 1,300 | 3,900 |
2000/09/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
2000/09/05 | 1,170 | 1,200 | 1,170 | 1,200 | 1,300 |
2000/09/04 | 1,200 | 1,200 | 1,160 | 1,180 | 1,300 |
2000/09/01 | 1,200 | 1,200 | 1,180 | 1,200 | 2,000 |
2000/08/31 | 1,240 | 1,240 | 1,180 | 1,200 | 11,200 |
2000/08/30 | 1,280 | 1,280 | 1,269 | 1,280 | 4,800 |
2000/08/29 | 1,340 | 1,340 | 1,280 | 1,280 | 1,600 |
2000/08/28 | 1,370 | 1,370 | 1,350 | 1,350 | 2,200 |
2000/08/25 | 1,380 | 1,400 | 1,380 | 1,380 | 1,100 |
2000/08/24 | 1,380 | 1,400 | 1,350 | 1,380 | 2,600 |
2000/08/23 | 1,400 | 1,400 | 1,380 | 1,380 | 1,200 |
2000/08/22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2000/08/21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2000/08/18 | 1,400 | 1,400 | 1,370 | 1,390 | 3,400 |
2000/08/17 | 1,430 | 1,450 | 1,390 | 1,390 | 1,200 |
2000/08/16 | 1,400 | 1,400 | 1,370 | 1,370 | 3,700 |
2000/08/15 | 1,370 | 1,380 | 1,368 | 1,370 | 7,700 |
2000/08/14 | 1,400 | 1,400 | 1,380 | 1,390 | 500 |
2000/08/11 | 1,420 | 1,450 | 1,400 | 1,450 | 1,700 |
2000/08/10 | 1,440 | 1,460 | 1,440 | 1,440 | 6,000 |
2000/08/09 | 1,442 | 1,442 | 1,400 | 1,400 | 1,100 |
2000/08/08 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
2000/08/07 | 1,490 | 1,490 | 1,450 | 1,490 | 1,100 |
2000/08/04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,400 |
2000/08/03 | 1,500 | 1,500 | 1,440 | 1,490 | 1,300 |
2000/08/02 | 1,500 | 1,500 | 1,440 | 1,440 | 2,000 |
2000/08/01 | 1,480 | 1,480 | 1,449 | 1,450 | 1,500 |
2000/07/31 | 1,480 | 1,500 | 1,450 | 1,450 | 800 |
2000/07/28 | 1,450 | 1,450 | 1,450 | 1,450 | 3,500 |
2000/07/27 | 1,530 | 1,548 | 1,510 | 1,547 | 3,400 |
2000/07/26 | 1,590 | 1,600 | 1,560 | 1,560 | 2,600 |
2000/07/25 | 1,440 | 1,560 | 1,440 | 1,560 | 3,100 |