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 |
---|---|---|---|---|---|
2003/12/30 | 625 | 633 | 625 | 627 | 5,100 |
2003/12/29 | 623 | 623 | 620 | 623 | 8,800 |
2003/12/26 | 624 | 624 | 622 | 623 | 4,000 |
2003/12/25 | 623 | 628 | 623 | 628 | 2,100 |
2003/12/24 | 630 | 630 | 621 | 630 | 6,800 |
2003/12/22 | 635 | 639 | 624 | 633 | 5,200 |
2003/12/19 | 639 | 639 | 624 | 635 | 13,200 |
2003/12/18 | 633 | 633 | 625 | 630 | 8,100 |
2003/12/17 | 651 | 651 | 625 | 640 | 5,800 |
2003/12/16 | 664 | 664 | 660 | 663 | 2,400 |
2003/12/15 | 663 | 664 | 660 | 664 | 2,400 |
2003/12/12 | 660 | 665 | 660 | 665 | 2,900 |
2003/12/11 | 670 | 678 | 650 | 651 | 6,900 |
2003/12/10 | 634 | 643 | 630 | 640 | 3,600 |
2003/12/09 | 630 | 635 | 625 | 635 | 7,800 |
2003/12/08 | 620 | 630 | 620 | 630 | 2,900 |
2003/12/05 | 625 | 630 | 620 | 630 | 6,600 |
2003/12/04 | 629 | 630 | 629 | 630 | 1,500 |
2003/12/03 | 620 | 629 | 620 | 629 | 1,800 |
2003/12/02 | 625 | 630 | 620 | 630 | 2,200 |
2003/12/01 | 620 | 625 | 615 | 615 | 1,000 |
2003/11/28 | 620 | 620 | 619 | 620 | 1,100 |
2003/11/27 | 629 | 629 | 629 | 629 | 600 |
2003/11/26 | 610 | 630 | 610 | 629 | 2,100 |
2003/11/25 | 609 | 610 | 607 | 610 | 2,400 |
2003/11/21 | 621 | 621 | 605 | 610 | 6,000 |
2003/11/20 | 610 | 630 | 610 | 630 | 1,800 |
2003/11/19 | 610 | 610 | 608 | 610 | 3,100 |
2003/11/18 | 619 | 620 | 600 | 618 | 8,200 |
2003/11/17 | 625 | 625 | 619 | 619 | 9,200 |
2003/11/14 | 630 | 630 | 625 | 625 | 5,200 |
2003/11/13 | 638 | 640 | 630 | 630 | 5,500 |
2003/11/12 | 638 | 640 | 636 | 640 | 2,800 |
2003/11/11 | 655 | 655 | 640 | 648 | 3,600 |
2003/11/10 | 667 | 667 | 655 | 655 | 1,900 |
2003/11/07 | 669 | 669 | 650 | 669 | 6,200 |
2003/11/06 | 658 | 659 | 655 | 659 | 3,400 |
2003/11/05 | 660 | 665 | 660 | 660 | 5,200 |
2003/11/04 | 669 | 669 | 664 | 665 | 4,900 |
2003/10/31 | 665 | 670 | 661 | 670 | 1,700 |
2003/10/30 | 670 | 670 | 660 | 665 | 1,800 |
2003/10/29 | 673 | 673 | 673 | 673 | 200 |
2003/10/28 | 674 | 674 | 660 | 660 | 3,200 |
2003/10/27 | 671 | 674 | 670 | 670 | 14,300 |
2003/10/24 | 676 | 678 | 670 | 671 | 5,000 |
2003/10/23 | 689 | 689 | 677 | 677 | 1,900 |
2003/10/22 | 685 | 685 | 680 | 680 | 7,500 |
2003/10/21 | 696 | 696 | 686 | 686 | 4,200 |
2003/10/20 | 696 | 696 | 681 | 690 | 7,600 |
2003/10/17 | 696 | 697 | 685 | 688 | 1,900 |
2003/10/16 | 700 | 700 | 690 | 700 | 7,900 |
2003/10/15 | 700 | 700 | 690 | 696 | 4,900 |
2003/10/14 | 695 | 696 | 695 | 696 | 1,400 |
2003/10/10 | 689 | 699 | 685 | 699 | 4,000 |
2003/10/09 | 686 | 686 | 685 | 686 | 3,200 |
2003/10/08 | 686 | 686 | 681 | 685 | 3,100 |
2003/10/07 | 680 | 685 | 678 | 685 | 4,500 |
2003/10/06 | 675 | 680 | 675 | 680 | 4,700 |
2003/10/03 | 675 | 683 | 675 | 680 | 7,600 |
2003/10/02 | 676 | 680 | 675 | 675 | 5,000 |
2003/10/01 | 680 | 680 | 678 | 680 | 800 |
2003/09/30 | 680 | 680 | 680 | 680 | 400 |
2003/09/29 | 677 | 680 | 675 | 679 | 1,900 |
2003/09/26 | 680 | 680 | 679 | 679 | 2,100 |
2003/09/25 | 680 | 682 | 680 | 680 | 5,100 |
2003/09/24 | 681 | 685 | 680 | 685 | 15,200 |
2003/09/22 | 685 | 687 | 681 | 685 | 13,400 |
2003/09/19 | 707 | 709 | 702 | 705 | 6,100 |
2003/09/18 | 710 | 710 | 709 | 709 | 5,100 |
2003/09/17 | 710 | 715 | 705 | 715 | 6,600 |
2003/09/16 | 710 | 713 | 704 | 712 | 3,300 |
2003/09/12 | 713 | 713 | 702 | 712 | 1,700 |
2003/09/11 | 713 | 713 | 701 | 705 | 2,200 |
2003/09/10 | 696 | 713 | 696 | 712 | 4,300 |
2003/09/09 | 699 | 700 | 699 | 699 | 700 |
2003/09/08 | 690 | 699 | 690 | 696 | 2,100 |
2003/09/05 | 706 | 706 | 697 | 697 | 4,200 |
2003/09/04 | 709 | 709 | 705 | 705 | 1,700 |
2003/09/03 | 695 | 705 | 695 | 705 | 3,300 |
2003/09/02 | 685 | 698 | 685 | 698 | 1,800 |
2003/09/01 | 684 | 690 | 684 | 690 | 2,100 |
2003/08/29 | 690 | 690 | 676 | 680 | 6,700 |
2003/08/28 | 690 | 697 | 690 | 690 | 2,100 |
2003/08/27 | 702 | 702 | 686 | 700 | 8,500 |
2003/08/26 | 714 | 714 | 685 | 707 | 8,300 |
2003/08/25 | 719 | 725 | 714 | 725 | 23,100 |
2003/08/22 | 725 | 725 | 710 | 724 | 14,600 |
2003/08/21 | 734 | 734 | 720 | 725 | 21,300 |
2003/08/20 | 744 | 744 | 738 | 740 | 10,300 |
2003/08/19 | 745 | 746 | 742 | 744 | 8,000 |
2003/08/18 | 748 | 748 | 745 | 745 | 6,300 |
2003/08/15 | 749 | 750 | 745 | 747 | 10,300 |
2003/08/14 | 750 | 750 | 735 | 740 | 10,800 |
2003/08/13 | 748 | 750 | 745 | 750 | 1,100 |
2003/08/12 | 745 | 746 | 744 | 745 | 4,100 |
2003/08/11 | 732 | 740 | 732 | 740 | 700 |
2003/08/08 | 740 | 740 | 726 | 727 | 5,900 |
2003/08/07 | 745 | 750 | 745 | 745 | 1,300 |
2003/08/06 | 738 | 750 | 738 | 750 | 800 |
2003/08/05 | 740 | 740 | 735 | 736 | 5,900 |
2003/08/04 | 750 | 753 | 740 | 745 | 4,300 |
2003/08/01 | 753 | 753 | 750 | 750 | 1,100 |
2003/07/31 | 749 | 750 | 740 | 750 | 2,500 |
2003/07/30 | 749 | 749 | 735 | 749 | 2,300 |
2003/07/29 | 750 | 750 | 740 | 741 | 5,200 |
2003/07/28 | 741 | 745 | 741 | 741 | 1,900 |
2003/07/25 | 731 | 735 | 730 | 730 | 3,000 |
2003/07/24 | 730 | 735 | 727 | 735 | 5,800 |
2003/07/23 | 741 | 741 | 727 | 727 | 8,300 |
2003/07/22 | 741 | 745 | 725 | 745 | 12,800 |
2003/07/18 | 761 | 767 | 760 | 761 | 3,200 |
2003/07/17 | 768 | 772 | 765 | 770 | 6,800 |
2003/07/16 | 769 | 770 | 765 | 767 | 22,000 |
2003/07/15 | 770 | 771 | 767 | 768 | 10,000 |
2003/07/14 | 770 | 771 | 770 | 771 | 2,500 |
2003/07/11 | 772 | 772 | 770 | 770 | 7,200 |
2003/07/10 | 785 | 785 | 771 | 771 | 3,300 |
2003/07/09 | 780 | 785 | 780 | 780 | 4,900 |
2003/07/08 | 772 | 775 | 770 | 770 | 12,000 |
2003/07/07 | 778 | 778 | 770 | 771 | 6,700 |
2003/07/04 | 772 | 775 | 772 | 775 | 700 |
2003/07/03 | 780 | 780 | 770 | 771 | 3,000 |
2003/07/02 | 790 | 790 | 785 | 785 | 4,400 |
2003/07/01 | 782 | 790 | 782 | 790 | 1,200 |
2003/06/30 | 779 | 782 | 779 | 779 | 600 |
2003/06/27 | 774 | 774 | 766 | 769 | 2,200 |
2003/06/26 | 757 | 767 | 757 | 760 | 6,200 |
2003/06/25 | 775 | 778 | 774 | 777 | 4,200 |
2003/06/24 | 775 | 780 | 773 | 774 | 10,500 |
2003/06/23 | 764 | 770 | 762 | 770 | 14,500 |
2003/06/20 | 756 | 765 | 745 | 754 | 6,700 |
2003/06/19 | 748 | 760 | 748 | 760 | 2,300 |
2003/06/18 | 746 | 750 | 745 | 745 | 11,400 |
2003/06/17 | 745 | 750 | 743 | 745 | 4,300 |
2003/06/16 | 740 | 745 | 740 | 741 | 3,400 |
2003/06/13 | 745 | 746 | 740 | 740 | 5,900 |
2003/06/12 | 750 | 759 | 745 | 745 | 5,900 |
2003/06/11 | 750 | 759 | 741 | 752 | 5,500 |
2003/06/10 | 745 | 746 | 741 | 741 | 7,400 |
2003/06/09 | 756 | 757 | 745 | 745 | 6,700 |
2003/06/06 | 754 | 760 | 754 | 755 | 8,300 |
2003/06/05 | 765 | 766 | 765 | 766 | 1,200 |
2003/06/04 | 765 | 769 | 750 | 766 | 5,300 |
2003/06/03 | 755 | 765 | 751 | 765 | 2,200 |
2003/06/02 | 768 | 768 | 751 | 756 | 2,800 |
2003/05/30 | 746 | 770 | 746 | 770 | 1,400 |
2003/05/29 | 755 | 755 | 740 | 745 | 4,000 |
2003/05/28 | 760 | 765 | 755 | 755 | 3,600 |
2003/05/27 | 761 | 761 | 755 | 760 | 2,600 |
2003/05/26 | 772 | 772 | 760 | 760 | 7,800 |
2003/05/23 | 750 | 750 | 740 | 742 | 2,200 |
2003/05/22 | 720 | 760 | 720 | 760 | 5,400 |
2003/05/21 | 725 | 725 | 718 | 718 | 200 |
2003/05/20 | 710 | 730 | 707 | 725 | 16,500 |
2003/05/19 | 719 | 719 | 710 | 710 | 800 |
2003/05/16 | 720 | 720 | 714 | 720 | 5,100 |
2003/05/15 | 713 | 729 | 709 | 720 | 4,700 |
2003/05/14 | 715 | 715 | 710 | 710 | 6,500 |
2003/05/13 | 723 | 723 | 715 | 715 | 3,300 |
2003/05/12 | 720 | 721 | 710 | 721 | 7,300 |
2003/05/09 | 710 | 710 | 710 | 710 | 800 |
2003/05/08 | 709 | 710 | 709 | 710 | 4,100 |
2003/05/07 | 720 | 720 | 710 | 710 | 4,500 |
2003/05/06 | 707 | 711 | 701 | 710 | 3,800 |
2003/05/02 | 704 | 715 | 700 | 704 | 5,700 |
2003/05/01 | 699 | 705 | 699 | 705 | 6,400 |
2003/04/30 | 686 | 695 | 685 | 695 | 4,100 |
2003/04/28 | 687 | 692 | 685 | 685 | 2,800 |
2003/04/25 | 689 | 689 | 681 | 685 | 3,300 |
2003/04/24 | 680 | 690 | 680 | 690 | 3,300 |
2003/04/23 | 680 | 680 | 680 | 680 | 200 |
2003/04/22 | 680 | 680 | 680 | 680 | 500 |
2003/04/21 | 680 | 680 | 663 | 670 | 1,400 |
2003/04/18 | 688 | 689 | 663 | 663 | 2,000 |
2003/04/17 | 676 | 690 | 671 | 690 | 2,200 |
2003/04/16 | 692 | 692 | 676 | 676 | 1,200 |
2003/04/15 | 660 | 672 | 650 | 672 | 3,800 |
2003/04/14 | 653 | 659 | 653 | 659 | 1,300 |
2003/04/11 | 651 | 651 | 651 | 651 | 300 |
2003/04/10 | 651 | 675 | 651 | 675 | 700 |
2003/04/09 | 674 | 674 | 669 | 669 | 1,000 |
2003/04/08 | 669 | 670 | 660 | 670 | 1,600 |
2003/04/07 | 640 | 649 | 640 | 649 | 4,200 |
2003/04/04 | 635 | 635 | 635 | 635 | 2,000 |
2003/04/03 | 646 | 646 | 626 | 630 | 1,800 |
2003/04/02 | 648 | 648 | 623 | 646 | 4,400 |
2003/04/01 | 648 | 648 | 621 | 648 | 1,500 |
2003/03/28 | 655 | 655 | 655 | 655 | 400 |
2003/03/27 | 651 | 668 | 651 | 655 | 600 |
2003/03/26 | 637 | 648 | 635 | 648 | 2,400 |
2003/03/25 | 640 | 642 | 640 | 640 | 1,900 |
2003/03/24 | 644 | 660 | 640 | 642 | 4,000 |
2003/03/20 | 636 | 650 | 636 | 650 | 2,600 |
2003/03/19 | 647 | 648 | 646 | 646 | 2,200 |
2003/03/18 | 650 | 658 | 645 | 645 | 800 |
2003/03/17 | 669 | 669 | 639 | 639 | 3,500 |
2003/03/14 | 635 | 639 | 635 | 639 | 1,100 |
2003/03/13 | 635 | 638 | 635 | 638 | 700 |
2003/03/12 | 630 | 642 | 630 | 642 | 600 |
2003/03/11 | 623 | 630 | 623 | 630 | 1,400 |
2003/03/10 | 638 | 642 | 630 | 630 | 5,300 |
2003/03/07 | 649 | 649 | 637 | 637 | 1,500 |
2003/03/06 | 647 | 647 | 637 | 638 | 900 |
2003/03/05 | 633 | 639 | 633 | 637 | 3,500 |
2003/03/04 | 655 | 655 | 630 | 632 | 900 |
2003/03/03 | 675 | 675 | 648 | 648 | 1,600 |
2003/02/28 | 679 | 679 | 675 | 675 | 500 |
2003/02/27 | 680 | 680 | 670 | 680 | 800 |
2003/02/26 | 678 | 680 | 674 | 680 | 1,300 |
2003/02/25 | 681 | 681 | 679 | 681 | 1,600 |
2003/02/24 | 714 | 719 | 701 | 701 | 6,300 |
2003/02/21 | 724 | 724 | 703 | 714 | 2,200 |
2003/02/20 | 725 | 725 | 711 | 720 | 2,900 |
2003/02/19 | 723 | 725 | 723 | 725 | 1,200 |
2003/02/18 | 735 | 737 | 720 | 720 | 7,900 |
2003/02/17 | 720 | 735 | 715 | 730 | 9,100 |
2003/02/14 | 705 | 710 | 700 | 710 | 2,700 |
2003/02/13 | 698 | 708 | 695 | 697 | 4,900 |
2003/02/12 | 689 | 694 | 689 | 694 | 700 |
2003/02/10 | 686 | 686 | 686 | 686 | 800 |
2003/02/07 | 682 | 695 | 681 | 683 | 3,700 |
2003/02/06 | 675 | 684 | 675 | 684 | 500 |
2003/02/05 | 683 | 684 | 677 | 677 | 800 |
2003/02/04 | 683 | 683 | 675 | 682 | 6,900 |
2003/02/03 | 675 | 680 | 675 | 680 | 1,500 |
2003/01/31 | 679 | 679 | 670 | 675 | 3,500 |
2003/01/30 | 670 | 671 | 670 | 670 | 2,600 |
2003/01/29 | 679 | 679 | 670 | 674 | 4,100 |
2003/01/28 | 670 | 670 | 665 | 669 | 5,500 |
2003/01/27 | 660 | 679 | 655 | 679 | 3,200 |
2003/01/24 | 650 | 660 | 646 | 660 | 2,800 |
2003/01/23 | 643 | 650 | 643 | 650 | 3,300 |
2003/01/22 | 650 | 650 | 643 | 643 | 9,100 |
2003/01/21 | 650 | 660 | 640 | 652 | 37,200 |
2003/01/20 | 700 | 710 | 690 | 710 | 7,100 |
2003/01/17 | 688 | 699 | 685 | 690 | 11,200 |
2003/01/16 | 672 | 675 | 665 | 675 | 8,800 |
2003/01/15 | 665 | 666 | 658 | 665 | 2,500 |
2003/01/14 | 639 | 664 | 639 | 655 | 3,000 |
2003/01/10 | 635 | 649 | 631 | 640 | 3,100 |
2003/01/09 | 642 | 642 | 635 | 641 | 2,000 |
2003/01/08 | 643 | 643 | 640 | 643 | 2,000 |
2003/01/07 | 650 | 653 | 643 | 643 | 3,700 |
2003/01/06 | 619 | 630 | 619 | 630 | 3,400 |