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 |
---|---|---|---|---|---|
2002/12/30 | 602 | 610 | 602 | 610 | 2,300 |
2002/12/27 | 591 | 604 | 590 | 592 | 22,000 |
2002/12/26 | 591 | 598 | 590 | 590 | 11,200 |
2002/12/25 | 591 | 598 | 590 | 590 | 22,200 |
2002/12/24 | 589 | 590 | 587 | 589 | 29,200 |
2002/12/20 | 588 | 589 | 585 | 586 | 6,300 |
2002/12/19 | 585 | 589 | 585 | 588 | 4,800 |
2002/12/18 | 585 | 590 | 585 | 590 | 12,700 |
2002/12/17 | 590 | 590 | 585 | 590 | 4,500 |
2002/12/16 | 590 | 590 | 586 | 590 | 3,300 |
2002/12/13 | 590 | 590 | 586 | 586 | 1,000 |
2002/12/12 | 588 | 590 | 587 | 590 | 4,200 |
2002/12/11 | 590 | 590 | 588 | 588 | 6,600 |
2002/12/10 | 590 | 590 | 589 | 590 | 3,300 |
2002/12/09 | 590 | 590 | 589 | 590 | 5,600 |
2002/12/06 | 590 | 590 | 588 | 590 | 3,700 |
2002/12/05 | 590 | 590 | 589 | 590 | 11,400 |
2002/12/04 | 599 | 599 | 590 | 590 | 12,200 |
2002/12/03 | 601 | 605 | 599 | 600 | 5,500 |
2002/12/02 | 591 | 605 | 590 | 605 | 20,700 |
2002/11/29 | 590 | 590 | 589 | 590 | 20,600 |
2002/11/28 | 590 | 590 | 590 | 590 | 2,600 |
2002/11/27 | 590 | 590 | 590 | 590 | 6,200 |
2002/11/26 | 590 | 600 | 589 | 589 | 3,700 |
2002/11/25 | 590 | 595 | 590 | 590 | 6,700 |
2002/11/22 | 589 | 600 | 586 | 590 | 3,400 |
2002/11/21 | 590 | 590 | 585 | 585 | 1,800 |
2002/11/20 | 590 | 600 | 585 | 586 | 6,300 |
2002/11/19 | 605 | 605 | 585 | 590 | 4,700 |
2002/11/18 | 620 | 620 | 600 | 605 | 7,800 |
2002/11/15 | 629 | 629 | 620 | 620 | 1,100 |
2002/11/14 | 638 | 640 | 630 | 630 | 2,900 |
2002/11/13 | 632 | 640 | 632 | 640 | 2,900 |
2002/11/12 | 639 | 640 | 630 | 632 | 800 |
2002/11/11 | 640 | 640 | 630 | 632 | 8,900 |
2002/11/08 | 639 | 640 | 639 | 639 | 5,700 |
2002/11/07 | 640 | 640 | 640 | 640 | 3,000 |
2002/11/06 | 640 | 645 | 635 | 635 | 9,200 |
2002/11/05 | 628 | 640 | 628 | 640 | 300 |
2002/11/01 | 642 | 642 | 624 | 625 | 3,600 |
2002/10/31 | 640 | 640 | 640 | 640 | 1,000 |
2002/10/30 | 630 | 631 | 630 | 631 | 500 |
2002/10/29 | 631 | 631 | 630 | 630 | 2,400 |
2002/10/28 | 640 | 640 | 630 | 630 | 1,900 |
2002/10/25 | 640 | 640 | 640 | 640 | 2,100 |
2002/10/24 | 650 | 650 | 650 | 650 | 1,400 |
2002/10/23 | 645 | 650 | 630 | 650 | 9,700 |
2002/10/22 | 650 | 650 | 645 | 645 | 2,000 |
2002/10/21 | 650 | 660 | 649 | 649 | 6,300 |
2002/10/18 | 651 | 651 | 649 | 650 | 12,200 |
2002/10/17 | 640 | 650 | 640 | 650 | 2,000 |
2002/10/16 | 650 | 655 | 641 | 650 | 3,300 |
2002/10/15 | 635 | 640 | 627 | 640 | 1,100 |
2002/10/11 | 625 | 627 | 625 | 627 | 6,900 |
2002/10/10 | 642 | 642 | 607 | 624 | 4,200 |
2002/10/09 | 650 | 650 | 645 | 650 | 800 |
2002/10/08 | 646 | 650 | 640 | 650 | 9,900 |
2002/10/07 | 671 | 671 | 645 | 650 | 8,300 |
2002/10/04 | 688 | 688 | 670 | 670 | 3,700 |
2002/10/03 | 689 | 689 | 680 | 688 | 4,400 |
2002/10/02 | 692 | 692 | 685 | 685 | 4,100 |
2002/10/01 | 690 | 690 | 690 | 690 | 300 |
2002/09/30 | 691 | 691 | 689 | 690 | 3,600 |
2002/09/27 | 691 | 695 | 689 | 689 | 3,800 |
2002/09/26 | 694 | 695 | 689 | 690 | 5,700 |
2002/09/25 | 669 | 686 | 668 | 686 | 4,300 |
2002/09/24 | 670 | 671 | 670 | 670 | 9,700 |
2002/09/20 | 687 | 687 | 670 | 670 | 7,600 |
2002/09/19 | 705 | 705 | 685 | 689 | 12,400 |
2002/09/18 | 719 | 719 | 714 | 717 | 2,400 |
2002/09/17 | 717 | 718 | 715 | 715 | 5,300 |
2002/09/13 | 720 | 721 | 718 | 718 | 5,100 |
2002/09/12 | 722 | 723 | 718 | 721 | 4,700 |
2002/09/11 | 722 | 725 | 721 | 721 | 8,100 |
2002/09/10 | 722 | 722 | 720 | 720 | 4,400 |
2002/09/09 | 725 | 725 | 717 | 720 | 9,800 |
2002/09/06 | 739 | 739 | 715 | 722 | 3,000 |
2002/09/05 | 745 | 745 | 716 | 720 | 12,400 |
2002/09/04 | 749 | 749 | 741 | 741 | 3,400 |
2002/09/03 | 754 | 760 | 745 | 760 | 3,900 |
2002/09/02 | 788 | 788 | 750 | 752 | 7,000 |
2002/08/30 | 800 | 800 | 778 | 790 | 3,600 |
2002/08/29 | 809 | 809 | 800 | 803 | 3,200 |
2002/08/28 | 820 | 820 | 815 | 815 | 1,900 |
2002/08/27 | 838 | 838 | 806 | 820 | 5,000 |
2002/08/26 | 847 | 852 | 845 | 850 | 9,100 |
2002/08/23 | 854 | 854 | 845 | 845 | 7,000 |
2002/08/22 | 854 | 855 | 849 | 855 | 4,900 |
2002/08/21 | 865 | 865 | 855 | 855 | 5,300 |
2002/08/20 | 870 | 870 | 865 | 865 | 1,900 |
2002/08/19 | 855 | 855 | 852 | 852 | 900 |
2002/08/16 | 846 | 850 | 840 | 840 | 5,400 |
2002/08/15 | 835 | 838 | 833 | 836 | 3,600 |
2002/08/14 | 835 | 836 | 830 | 835 | 6,800 |
2002/08/13 | 850 | 850 | 838 | 838 | 4,400 |
2002/08/12 | 850 | 855 | 842 | 842 | 6,600 |
2002/08/09 | 845 | 849 | 845 | 849 | 3,800 |
2002/08/08 | 850 | 852 | 845 | 845 | 4,000 |
2002/08/07 | 850 | 855 | 850 | 850 | 13,300 |
2002/08/06 | 853 | 854 | 846 | 850 | 27,700 |
2002/08/05 | 851 | 857 | 850 | 854 | 3,600 |
2002/08/02 | 860 | 860 | 845 | 845 | 11,000 |
2002/08/01 | 868 | 868 | 850 | 850 | 13,900 |
2002/07/31 | 875 | 877 | 850 | 869 | 8,300 |
2002/07/30 | 889 | 889 | 876 | 876 | 4,200 |
2002/07/29 | 879 | 880 | 878 | 879 | 1,400 |
2002/07/26 | 890 | 890 | 879 | 880 | 3,300 |
2002/07/25 | 895 | 895 | 880 | 890 | 1,200 |
2002/07/24 | 897 | 897 | 892 | 892 | 900 |
2002/07/23 | 890 | 892 | 890 | 892 | 1,700 |
2002/07/22 | 900 | 900 | 880 | 880 | 6,100 |
2002/07/19 | 905 | 905 | 900 | 901 | 1,700 |
2002/07/18 | 900 | 904 | 891 | 904 | 1,800 |
2002/07/17 | 910 | 910 | 905 | 905 | 1,400 |
2002/07/16 | 919 | 919 | 900 | 900 | 3,600 |
2002/07/15 | 910 | 910 | 902 | 905 | 1,400 |
2002/07/12 | 900 | 910 | 900 | 902 | 600 |
2002/07/11 | 920 | 920 | 900 | 900 | 5,600 |
2002/07/10 | 908 | 908 | 899 | 900 | 2,600 |
2002/07/09 | 910 | 910 | 900 | 900 | 9,600 |
2002/07/08 | 908 | 908 | 903 | 903 | 4,100 |
2002/07/05 | 909 | 909 | 908 | 908 | 1,300 |
2002/07/04 | 910 | 910 | 907 | 907 | 300 |
2002/07/03 | 900 | 908 | 898 | 908 | 1,200 |
2002/07/02 | 900 | 900 | 900 | 900 | 2,300 |
2002/07/01 | 920 | 920 | 920 | 920 | 300 |
2002/06/28 | 900 | 900 | 890 | 890 | 300 |
2002/06/27 | 890 | 890 | 890 | 890 | 200 |
2002/06/26 | 900 | 900 | 895 | 895 | 1,600 |
2002/06/25 | 900 | 909 | 900 | 909 | 700 |
2002/06/24 | 895 | 900 | 895 | 900 | 500 |
2002/06/21 | 899 | 899 | 885 | 885 | 1,700 |
2002/06/20 | 894 | 900 | 890 | 900 | 1,400 |
2002/06/19 | 900 | 901 | 900 | 900 | 900 |
2002/06/18 | 890 | 890 | 885 | 885 | 1,000 |
2002/06/17 | 919 | 919 | 890 | 890 | 2,700 |
2002/06/14 | 900 | 900 | 900 | 900 | 100 |
2002/06/13 | 901 | 909 | 900 | 900 | 2,300 |
2002/06/12 | 902 | 902 | 900 | 900 | 1,200 |
2002/06/11 | 919 | 919 | 900 | 900 | 3,400 |
2002/06/10 | 940 | 940 | 900 | 900 | 2,000 |
2002/06/07 | 920 | 920 | 910 | 910 | 1,700 |
2002/06/06 | 920 | 920 | 920 | 920 | 400 |
2002/06/05 | 929 | 929 | 905 | 905 | 2,400 |
2002/06/04 | 938 | 938 | 920 | 920 | 900 |
2002/06/03 | 950 | 950 | 950 | 950 | 2,600 |
2002/05/31 | 925 | 925 | 900 | 910 | 2,800 |
2002/05/30 | 920 | 940 | 920 | 929 | 1,700 |
2002/05/29 | 925 | 925 | 920 | 920 | 2,200 |
2002/05/28 | 911 | 945 | 911 | 920 | 6,200 |
2002/05/27 | 905 | 909 | 905 | 909 | 800 |
2002/05/24 | 898 | 898 | 898 | 898 | 2,000 |
2002/05/23 | 900 | 905 | 900 | 905 | 1,100 |
2002/05/22 | 900 | 903 | 898 | 903 | 3,400 |
2002/05/21 | 890 | 909 | 890 | 899 | 3,600 |
2002/05/20 | 901 | 901 | 880 | 900 | 1,900 |
2002/05/17 | 880 | 890 | 880 | 880 | 600 |
2002/05/16 | 866 | 870 | 865 | 870 | 9,000 |
2002/05/15 | 861 | 865 | 857 | 865 | 1,400 |
2002/05/14 | 862 | 870 | 862 | 870 | 2,800 |
2002/05/13 | 866 | 866 | 860 | 860 | 2,300 |
2002/05/10 | 866 | 870 | 866 | 866 | 3,200 |
2002/05/09 | 860 | 866 | 860 | 866 | 2,300 |
2002/05/08 | 862 | 865 | 861 | 865 | 1,200 |
2002/05/07 | 874 | 874 | 862 | 862 | 4,300 |
2002/05/02 | 872 | 872 | 865 | 871 | 4,800 |
2002/05/01 | 854 | 880 | 852 | 875 | 2,800 |
2002/04/30 | 880 | 880 | 860 | 860 | 2,200 |
2002/04/26 | 865 | 866 | 860 | 860 | 3,600 |
2002/04/25 | 863 | 865 | 863 | 864 | 600 |
2002/04/24 | 875 | 875 | 863 | 863 | 2,800 |
2002/04/23 | 865 | 865 | 860 | 865 | 2,500 |
2002/04/22 | 876 | 880 | 863 | 863 | 4,900 |
2002/04/19 | 883 | 883 | 879 | 879 | 400 |
2002/04/18 | 880 | 880 | 876 | 879 | 1,000 |
2002/04/17 | 880 | 882 | 880 | 881 | 3,300 |
2002/04/16 | 884 | 884 | 882 | 882 | 3,200 |
2002/04/15 | 875 | 875 | 867 | 867 | 3,900 |
2002/04/12 | 872 | 877 | 872 | 875 | 1,000 |
2002/04/11 | 880 | 880 | 875 | 875 | 1,200 |
2002/04/10 | 880 | 880 | 875 | 880 | 4,600 |
2002/04/09 | 880 | 890 | 880 | 880 | 1,600 |
2002/04/08 | 880 | 880 | 880 | 880 | 1,400 |
2002/04/05 | 885 | 885 | 880 | 880 | 3,000 |
2002/04/04 | 890 | 894 | 885 | 885 | 3,800 |
2002/04/03 | 897 | 898 | 895 | 898 | 1,400 |
2002/04/02 | 897 | 897 | 896 | 897 | 1,000 |
2002/03/29 | 900 | 900 | 895 | 898 | 4,000 |
2002/03/28 | 896 | 900 | 896 | 900 | 1,100 |
2002/03/27 | 895 | 895 | 892 | 892 | 600 |
2002/03/25 | 895 | 895 | 890 | 895 | 1,800 |
2002/03/22 | 892 | 892 | 890 | 890 | 1,300 |
2002/03/20 | 900 | 900 | 890 | 890 | 4,700 |
2002/03/19 | 900 | 900 | 888 | 895 | 2,600 |
2002/03/18 | 900 | 900 | 888 | 900 | 4,900 |
2002/03/15 | 900 | 900 | 874 | 874 | 1,100 |
2002/03/14 | 876 | 880 | 876 | 880 | 1,200 |
2002/03/13 | 890 | 890 | 875 | 875 | 2,500 |
2002/03/12 | 890 | 900 | 880 | 900 | 10,500 |
2002/03/11 | 886 | 900 | 886 | 900 | 2,000 |
2002/03/08 | 900 | 900 | 885 | 885 | 6,600 |
2002/03/07 | 888 | 889 | 875 | 889 | 2,000 |
2002/03/06 | 900 | 900 | 890 | 895 | 900 |
2002/03/05 | 900 | 900 | 900 | 900 | 700 |
2002/03/04 | 900 | 905 | 888 | 900 | 2,100 |
2002/03/01 | 909 | 909 | 895 | 900 | 4,900 |
2002/02/28 | 910 | 910 | 900 | 900 | 800 |
2002/02/27 | 901 | 902 | 901 | 902 | 300 |
2002/02/26 | 910 | 910 | 910 | 910 | 100 |
2002/02/25 | 910 | 920 | 900 | 920 | 900 |
2002/02/22 | 905 | 910 | 905 | 910 | 900 |
2002/02/21 | 902 | 905 | 902 | 905 | 200 |
2002/02/20 | 910 | 910 | 910 | 910 | 5,800 |
2002/02/19 | 910 | 910 | 910 | 910 | 100 |
2002/02/18 | 930 | 930 | 910 | 910 | 1,800 |
2002/02/15 | 910 | 910 | 905 | 910 | 1,100 |
2002/02/14 | 910 | 910 | 910 | 910 | 400 |
2002/02/13 | 920 | 920 | 920 | 920 | 100 |
2002/02/12 | 920 | 920 | 920 | 920 | 100 |
2002/02/08 | 900 | 930 | 900 | 920 | 3,400 |
2002/02/07 | 900 | 900 | 900 | 900 | 100 |
2002/02/06 | 871 | 890 | 871 | 888 | 1,300 |
2002/02/05 | 920 | 920 | 851 | 851 | 3,700 |
2002/02/04 | 910 | 913 | 905 | 905 | 300 |
2002/02/01 | 910 | 911 | 900 | 900 | 4,800 |
2002/01/31 | 920 | 920 | 910 | 910 | 700 |
2002/01/30 | 916 | 920 | 911 | 920 | 1,800 |
2002/01/29 | 920 | 920 | 920 | 920 | 2,800 |
2002/01/28 | 920 | 920 | 920 | 920 | 2,200 |
2002/01/25 | 930 | 930 | 920 | 920 | 400 |
2002/01/24 | 920 | 930 | 920 | 930 | 1,700 |
2002/01/23 | 930 | 930 | 920 | 930 | 2,300 |
2002/01/22 | 931 | 940 | 921 | 921 | 2,300 |
2002/01/21 | 920 | 930 | 920 | 930 | 900 |
2002/01/18 | 920 | 920 | 920 | 920 | 2,900 |
2002/01/17 | 919 | 919 | 919 | 919 | 300 |
2002/01/16 | 915 | 920 | 915 | 920 | 3,200 |
2002/01/15 | 915 | 915 | 915 | 915 | 900 |
2002/01/11 | 920 | 920 | 915 | 915 | 800 |
2002/01/10 | 920 | 920 | 920 | 920 | 100 |
2002/01/09 | 916 | 916 | 916 | 916 | 100 |
2002/01/08 | 916 | 920 | 916 | 916 | 400 |
2002/01/07 | 915 | 919 | 915 | 915 | 600 |
2002/01/04 | 910 | 910 | 910 | 910 | 200 |