スリー・ディー・マトリックス(7777)の株価時系列情報
スリー・ディー・マトリックス(7777)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,155 | 3,280 | 3,110 | 3,250 | 565,700 |
| 2013/12/27 | 3,100 | 3,225 | 3,015 | 3,085 | 777,600 |
| 2013/12/26 | 2,840 | 3,115 | 2,828 | 3,060 | 1,087,800 |
| 2013/12/25 | 2,769 | 2,810 | 2,705 | 2,763 | 650,700 |
| 2013/12/24 | 2,870 | 2,870 | 2,702 | 2,740 | 641,200 |
| 2013/12/20 | 2,500 | 2,820 | 2,495 | 2,759 | 1,206,900 |
| 2013/12/19 | 2,510 | 2,550 | 2,474 | 2,478 | 334,600 |
| 2013/12/18 | 2,500 | 2,534 | 2,470 | 2,510 | 268,900 |
| 2013/12/17 | 2,555 | 2,565 | 2,490 | 2,498 | 334,700 |
| 2013/12/16 | 2,621 | 2,626 | 2,500 | 2,505 | 369,100 |
| 2013/12/13 | 2,561 | 2,597 | 2,552 | 2,589 | 151,200 |
| 2013/12/12 | 2,580 | 2,600 | 2,532 | 2,540 | 216,900 |
| 2013/12/11 | 2,540 | 2,642 | 2,539 | 2,607 | 301,100 |
| 2013/12/10 | 2,550 | 2,647 | 2,550 | 2,573 | 356,400 |
| 2013/12/09 | 2,550 | 2,599 | 2,510 | 2,540 | 414,800 |
| 2013/12/06 | 2,629 | 2,660 | 2,562 | 2,608 | 292,500 |
| 2013/12/05 | 2,590 | 2,775 | 2,568 | 2,651 | 698,800 |
| 2013/12/04 | 2,651 | 2,668 | 2,590 | 2,616 | 340,700 |
| 2013/12/03 | 2,680 | 2,780 | 2,675 | 2,692 | 487,100 |
| 2013/12/02 | 2,667 | 2,750 | 2,650 | 2,675 | 272,600 |
| 2013/11/29 | 2,700 | 2,735 | 2,608 | 2,662 | 323,800 |
| 2013/11/28 | 2,722 | 2,741 | 2,553 | 2,675 | 668,900 |
| 2013/11/27 | 2,828 | 2,838 | 2,730 | 2,743 | 310,100 |
| 2013/11/26 | 2,789 | 2,871 | 2,789 | 2,861 | 235,900 |
| 2013/11/25 | 2,833 | 2,849 | 2,771 | 2,789 | 343,400 |
| 2013/11/22 | 2,910 | 2,942 | 2,855 | 2,872 | 260,000 |
| 2013/11/21 | 2,995 | 3,000 | 2,905 | 2,926 | 263,600 |
| 2013/11/20 | 2,918 | 3,025 | 2,910 | 2,998 | 513,100 |
| 2013/11/19 | 3,100 | 3,135 | 2,802 | 2,881 | 1,143,800 |
| 2013/11/18 | 3,210 | 3,295 | 3,140 | 3,200 | 185,300 |
| 2013/11/15 | 3,130 | 3,205 | 3,130 | 3,175 | 139,500 |
| 2013/11/14 | 3,070 | 3,200 | 3,060 | 3,115 | 201,400 |
| 2013/11/13 | 3,060 | 3,145 | 3,025 | 3,065 | 116,400 |
| 2013/11/12 | 2,850 | 3,150 | 2,822 | 3,120 | 341,800 |
| 2013/11/11 | 2,985 | 3,020 | 2,880 | 2,885 | 202,400 |
| 2013/11/08 | 2,980 | 3,050 | 2,945 | 3,015 | 362,500 |
| 2013/11/07 | 3,140 | 3,275 | 3,090 | 3,090 | 266,700 |
| 2013/11/06 | 3,370 | 3,505 | 3,175 | 3,210 | 501,200 |
| 2013/11/05 | 3,060 | 3,340 | 3,040 | 3,280 | 283,000 |
| 2013/11/01 | 3,255 | 3,285 | 2,931 | 3,080 | 552,300 |
| 2013/10/31 | 3,305 | 3,430 | 3,240 | 3,325 | 253,500 |
| 2013/10/30 | 3,485 | 3,550 | 3,230 | 3,300 | 297,200 |
| 2013/10/29 | 3,550 | 3,630 | 3,500 | 3,500 | 224,500 |
| 2013/10/28 | 3,590 | 3,590 | 3,505 | 3,530 | 91,800 |
| 2013/10/25 | 3,580 | 3,605 | 3,435 | 3,505 | 213,900 |
| 2013/10/24 | 3,520 | 3,640 | 3,520 | 3,595 | 156,100 |
| 2013/10/23 | 3,655 | 3,695 | 3,530 | 3,590 | 239,300 |
| 2013/10/22 | 3,745 | 3,760 | 3,655 | 3,685 | 183,100 |
| 2013/10/21 | 3,665 | 3,790 | 3,640 | 3,775 | 253,300 |
| 2013/10/18 | 3,900 | 4,015 | 3,680 | 3,735 | 627,700 |
| 2013/10/17 | 3,920 | 3,945 | 3,820 | 3,855 | 162,100 |
| 2013/10/16 | 3,880 | 3,940 | 3,810 | 3,810 | 195,600 |
| 2013/10/15 | 4,025 | 4,035 | 3,875 | 3,950 | 234,100 |
| 2013/10/11 | 3,810 | 4,025 | 3,755 | 3,975 | 317,900 |
| 2013/10/10 | 3,810 | 3,845 | 3,700 | 3,700 | 149,100 |
| 2013/10/09 | 3,735 | 3,910 | 3,690 | 3,760 | 217,500 |
| 2013/10/08 | 3,535 | 3,850 | 3,510 | 3,805 | 256,100 |
| 2013/10/07 | 4,065 | 4,095 | 3,790 | 3,815 | 319,200 |
| 2013/10/04 | 4,030 | 4,090 | 3,860 | 4,035 | 341,400 |
| 2013/10/03 | 3,895 | 4,130 | 3,785 | 4,095 | 344,200 |
| 2013/10/02 | 4,000 | 4,085 | 3,605 | 3,875 | 403,200 |
| 2013/10/01 | 4,150 | 4,270 | 3,900 | 3,970 | 603,700 |
| 2013/09/30 | 3,870 | 4,140 | 3,810 | 4,025 | 613,800 |
| 2013/09/27 | 3,650 | 3,975 | 3,600 | 3,940 | 481,900 |
| 2013/09/26 | 3,390 | 3,650 | 3,320 | 3,615 | 207,400 |
| 2013/09/25 | 3,625 | 3,635 | 3,450 | 3,455 | 251,700 |
| 2013/09/24 | 3,665 | 3,665 | 3,565 | 3,660 | 167,400 |
| 2013/09/20 | 3,580 | 3,685 | 3,535 | 3,670 | 225,500 |
| 2013/09/19 | 3,740 | 3,750 | 3,500 | 3,600 | 249,800 |
| 2013/09/18 | 3,555 | 3,760 | 3,540 | 3,600 | 486,300 |
| 2013/09/17 | 3,550 | 3,620 | 3,420 | 3,480 | 251,900 |
| 2013/09/13 | 3,415 | 3,600 | 3,360 | 3,505 | 405,300 |
| 2013/09/12 | 3,240 | 3,685 | 3,125 | 3,485 | 876,700 |
| 2013/09/11 | 2,807 | 3,310 | 2,806 | 3,310 | 653,800 |
| 2013/09/10 | 2,879 | 2,924 | 2,767 | 2,806 | 228,700 |
| 2013/09/09 | 2,910 | 2,949 | 2,810 | 2,835 | 176,400 |
| 2013/09/06 | 3,005 | 3,050 | 2,854 | 2,890 | 253,800 |
| 2013/09/05 | 3,295 | 3,315 | 3,000 | 3,045 | 293,900 |
| 2013/09/04 | 2,925 | 3,260 | 2,925 | 3,175 | 434,400 |
| 2013/09/03 | 2,643 | 3,045 | 2,641 | 3,045 | 604,800 |
| 2013/09/02 | 2,593 | 2,629 | 2,511 | 2,574 | 204,900 |
| 2013/08/30 | 2,587 | 2,720 | 2,460 | 2,693 | 628,900 |
| 2013/08/29 | 2,814 | 2,870 | 2,565 | 2,614 | 628,100 |
| 2013/08/28 | 2,875 | 2,926 | 2,765 | 2,806 | 337,000 |
| 2013/08/27 | 2,945 | 3,080 | 2,806 | 3,045 | 364,800 |
| 2013/08/26 | 2,900 | 3,030 | 2,800 | 2,945 | 266,400 |
| 2013/08/23 | 3,075 | 3,115 | 2,905 | 2,940 | 267,200 |
| 2013/08/22 | 3,050 | 3,100 | 2,960 | 2,984 | 276,700 |
| 2013/08/21 | 3,350 | 3,400 | 3,095 | 3,120 | 245,600 |
| 2013/08/20 | 3,510 | 3,530 | 3,290 | 3,310 | 215,100 |
| 2013/08/19 | 3,290 | 3,465 | 3,290 | 3,450 | 194,700 |
| 2013/08/16 | 3,150 | 3,600 | 3,110 | 3,260 | 363,400 |
| 2013/08/15 | 3,205 | 3,390 | 3,180 | 3,250 | 238,400 |
| 2013/08/14 | 3,140 | 3,400 | 3,125 | 3,290 | 226,100 |
| 2013/08/13 | 2,997 | 3,290 | 2,755 | 3,200 | 468,800 |
| 2013/08/12 | 3,260 | 3,300 | 2,902 | 2,919 | 480,800 |
| 2013/08/09 | 3,565 | 3,665 | 3,355 | 3,470 | 157,300 |
| 2013/08/08 | 3,485 | 3,745 | 3,440 | 3,495 | 184,300 |
| 2013/08/07 | 3,750 | 3,860 | 3,515 | 3,625 | 177,200 |
| 2013/08/06 | 4,010 | 4,080 | 3,830 | 3,935 | 190,100 |
| 2013/08/05 | 3,750 | 4,100 | 3,710 | 4,080 | 223,200 |
| 2013/08/02 | 3,520 | 3,850 | 3,450 | 3,770 | 368,300 |
| 2013/08/01 | 3,500 | 3,615 | 3,110 | 3,390 | 517,100 |
| 2013/07/31 | 3,930 | 3,995 | 3,415 | 3,610 | 330,700 |
| 2013/07/30 | 3,800 | 4,120 | 3,800 | 4,055 | 257,800 |
| 2013/07/29 | 4,260 | 4,295 | 3,700 | 3,920 | 426,300 |
| 2013/07/26 | 4,545 | 4,545 | 4,400 | 4,400 | 186,300 |
| 2013/07/25 | 4,450 | 4,595 | 4,430 | 4,560 | 125,000 |
| 2013/07/24 | 4,385 | 4,610 | 4,355 | 4,485 | 233,800 |
| 2013/07/23 | 4,545 | 4,560 | 4,450 | 4,470 | 152,000 |
| 2013/07/22 | 4,635 | 4,660 | 4,540 | 4,550 | 152,100 |
| 2013/07/19 | 4,610 | 4,690 | 4,560 | 4,655 | 171,800 |
| 2013/07/18 | 4,480 | 4,780 | 4,480 | 4,680 | 210,400 |
| 2013/07/17 | 4,590 | 4,610 | 4,495 | 4,495 | 152,100 |
| 2013/07/16 | 4,625 | 4,675 | 4,500 | 4,625 | 148,000 |
| 2013/07/12 | 4,555 | 4,650 | 4,490 | 4,625 | 155,300 |
| 2013/07/11 | 4,340 | 4,650 | 4,325 | 4,595 | 246,500 |
| 2013/07/10 | 4,670 | 4,750 | 4,480 | 4,480 | 321,100 |
| 2013/07/09 | 4,715 | 4,840 | 4,300 | 4,805 | 340,100 |
| 2013/07/08 | 4,830 | 4,950 | 4,650 | 4,790 | 501,400 |
| 2013/07/05 | 5,000 | 5,150 | 4,935 | 5,100 | 265,400 |
| 2013/07/04 | 4,960 | 5,170 | 4,915 | 5,030 | 342,500 |
| 2013/07/03 | 4,920 | 5,260 | 4,805 | 5,160 | 667,600 |
| 2013/07/02 | 4,695 | 4,910 | 4,600 | 4,910 | 649,600 |
| 2013/07/01 | 4,250 | 4,650 | 4,210 | 4,610 | 608,400 |
| 2013/06/28 | 3,930 | 4,265 | 3,750 | 4,180 | 608,700 |
| 2013/06/27 | 4,100 | 4,180 | 3,295 | 4,000 | 1,533,100 |
| 2013/06/26 | 4,870 | 4,885 | 3,995 | 3,995 | 965,800 |
| 2013/06/25 | 4,910 | 5,080 | 4,510 | 4,695 | 683,500 |
| 2013/06/24 | 5,510 | 5,640 | 5,010 | 5,080 | 585,300 |
| 2013/06/21 | 5,250 | 5,510 | 5,120 | 5,490 | 754,200 |
| 2013/06/20 | 5,250 | 5,760 | 5,100 | 5,600 | 1,151,400 |
| 2013/06/19 | 6,100 | 6,470 | 4,980 | 5,010 | 2,868,900 |
| 2013/06/18 | 5,060 | 5,690 | 5,010 | 5,690 | 719,300 |
| 2013/06/17 | 5,030 | 5,030 | 4,835 | 4,990 | 320,000 |
| 2013/06/14 | 5,000 | 5,070 | 4,700 | 4,960 | 673,500 |
| 2013/06/13 | 4,870 | 4,995 | 4,575 | 4,595 | 365,900 |
| 2013/06/12 | 4,410 | 4,940 | 4,405 | 4,940 | 387,800 |
| 2013/06/11 | 4,655 | 5,040 | 4,520 | 4,760 | 427,200 |
| 2013/06/10 | 4,400 | 4,800 | 4,000 | 4,655 | 1,069,000 |
| 2013/06/07 | 4,160 | 4,315 | 4,160 | 4,160 | 365,800 |
| 2013/06/06 | 5,460 | 5,550 | 4,860 | 4,860 | 971,400 |
| 2013/06/05 | 6,000 | 6,240 | 5,780 | 5,860 | 440,700 |
| 2013/06/04 | 6,390 | 6,390 | 5,850 | 5,970 | 539,100 |
| 2013/06/03 | 6,300 | 6,480 | 6,150 | 6,250 | 694,400 |
| 2013/05/31 | 6,100 | 6,530 | 5,950 | 6,500 | 1,608,000 |
| 2013/05/30 | 5,420 | 6,120 | 5,370 | 5,760 | 848,000 |
| 2013/05/29 | 6,000 | 6,080 | 5,620 | 5,620 | 897,900 |
| 2013/05/29 | 1 -> 2.00 分割 | ||||
| 2013/05/28 | 10,280 | 10,770 | 10,260 | 10,700 | 189,100 |
| 2013/05/27 | 10,380 | 10,960 | 10,000 | 10,600 | 211,300 |
| 2013/05/24 | 10,250 | 10,790 | 9,430 | 10,450 | 421,500 |
| 2013/05/23 | 11,060 | 12,000 | 9,810 | 9,820 | 508,100 |
| 2013/05/22 | 11,200 | 13,000 | 11,200 | 11,360 | 763,800 |
| 2013/05/21 | 10,900 | 13,150 | 10,890 | 12,010 | 1,462,500 |
| 2013/05/20 | 10,450 | 10,470 | 10,120 | 10,280 | 207,800 |
| 2013/05/17 | 10,300 | 10,390 | 9,900 | 10,230 | 229,500 |
| 2013/05/16 | 10,000 | 10,790 | 8,900 | 10,010 | 1,049,800 |
| 2013/05/15 | 9,680 | 9,850 | 9,050 | 9,290 | 180,300 |
| 2013/05/14 | 9,300 | 9,830 | 9,250 | 9,580 | 145,600 |
| 2013/05/13 | 9,940 | 9,950 | 9,410 | 9,570 | 128,700 |
| 2013/05/10 | 9,300 | 9,780 | 9,070 | 9,750 | 209,700 |
| 2013/05/09 | 10,110 | 10,180 | 9,330 | 9,440 | 288,400 |
| 2013/05/08 | 10,100 | 10,450 | 9,460 | 10,020 | 586,100 |
| 2013/05/07 | 9,600 | 9,960 | 9,520 | 9,710 | 509,900 |
| 2013/05/02 | 9,440 | 9,450 | 8,730 | 9,310 | 641,300 |
| 2013/05/01 | 9,200 | 10,400 | 8,640 | 9,440 | 1,242,700 |
| 2013/04/30 | 8,300 | 8,990 | 8,260 | 8,980 | 446,000 |
| 2013/04/26 | 8,320 | 8,450 | 8,040 | 8,110 | 234,800 |
| 2013/04/25 | 8,490 | 8,860 | 7,680 | 8,460 | 531,300 |
| 2013/04/24 | 7,900 | 8,680 | 7,820 | 8,440 | 623,200 |
| 2013/04/23 | 7,280 | 8,000 | 7,150 | 7,970 | 663,600 |
| 2013/04/22 | 7,300 | 7,370 | 6,960 | 7,260 | 603,800 |
| 2013/04/19 | 6,960 | 7,370 | 6,930 | 7,300 | 421,600 |
| 2013/04/18 | 6,880 | 6,960 | 6,810 | 6,860 | 102,800 |
| 2013/04/17 | 6,880 | 7,070 | 6,860 | 6,930 | 132,600 |
| 2013/04/16 | 6,650 | 6,850 | 6,640 | 6,800 | 70,900 |
| 2013/04/15 | 6,950 | 6,970 | 6,770 | 6,800 | 90,200 |
| 2013/04/12 | 7,040 | 7,040 | 6,900 | 6,990 | 93,500 |
| 2013/04/11 | 7,170 | 7,170 | 6,840 | 6,960 | 157,200 |
| 2013/04/10 | 6,710 | 7,200 | 6,670 | 7,170 | 296,800 |
| 2013/04/09 | 6,410 | 6,820 | 6,400 | 6,710 | 218,400 |
| 2013/04/08 | 6,760 | 6,780 | 6,600 | 6,610 | 151,200 |
| 2013/04/05 | 6,510 | 6,850 | 6,510 | 6,760 | 171,500 |
| 2013/04/04 | 6,800 | 6,900 | 6,580 | 6,690 | 153,900 |
| 2013/04/03 | 6,750 | 6,960 | 6,650 | 6,900 | 177,700 |
| 2013/04/02 | 6,500 | 6,990 | 6,270 | 6,750 | 241,100 |
| 2013/04/01 | 7,200 | 7,230 | 6,510 | 6,750 | 452,000 |
| 2013/03/29 | 7,240 | 7,330 | 7,050 | 7,300 | 275,700 |
| 2013/03/28 | 7,180 | 7,300 | 7,000 | 7,180 | 274,300 |
| 2013/03/27 | 6,710 | 7,280 | 6,670 | 7,240 | 549,200 |
| 2013/03/26 | 6,180 | 6,590 | 6,120 | 6,590 | 317,900 |
| 2013/03/25 | 6,300 | 6,430 | 5,720 | 6,280 | 614,200 |
| 2013/03/22 | 6,620 | 7,520 | 6,120 | 6,230 | 1,631,400 |
| 2013/03/21 | 6,280 | 6,520 | 6,050 | 6,520 | 383,400 |
| 2013/03/19 | 6,100 | 6,530 | 6,040 | 6,220 | 533,200 |
| 2013/03/18 | 6,000 | 6,070 | 5,970 | 6,030 | 125,900 |
| 2013/03/15 | 5,950 | 6,040 | 5,850 | 5,940 | 172,500 |
| 2013/03/14 | 5,810 | 5,970 | 5,670 | 5,880 | 198,400 |
| 2013/03/13 | 5,500 | 5,800 | 5,490 | 5,800 | 135,500 |
| 2013/03/12 | 5,670 | 5,780 | 5,460 | 5,590 | 170,900 |
| 2013/03/11 | 6,000 | 6,000 | 5,630 | 5,750 | 221,700 |
| 2013/03/08 | 6,200 | 6,230 | 5,910 | 5,940 | 377,400 |
| 2013/03/07 | 5,630 | 6,310 | 5,600 | 6,120 | 857,100 |
| 2013/03/06 | 5,400 | 5,630 | 5,310 | 5,550 | 193,100 |
| 2013/03/05 | 5,530 | 5,560 | 5,310 | 5,380 | 144,800 |
| 2013/03/04 | 5,660 | 5,670 | 5,490 | 5,500 | 158,500 |
| 2013/03/01 | 5,400 | 5,590 | 5,370 | 5,550 | 254,600 |
| 2013/02/28 | 5,450 | 5,460 | 5,300 | 5,400 | 181,400 |
| 2013/02/27 | 5,190 | 5,420 | 5,190 | 5,400 | 289,200 |
| 2013/02/26 | 5,170 | 5,360 | 5,050 | 5,090 | 215,800 |
| 2013/02/25 | 4,910 | 5,180 | 4,900 | 5,180 | 213,200 |
| 2013/02/22 | 5,120 | 5,150 | 4,900 | 5,010 | 182,600 |
| 2013/02/21 | 4,920 | 5,110 | 4,830 | 5,070 | 140,900 |
| 2013/02/20 | 4,635 | 5,020 | 4,620 | 4,950 | 278,200 |
| 2013/02/19 | 4,780 | 5,040 | 4,695 | 4,700 | 251,100 |
| 2013/02/18 | 5,060 | 5,190 | 4,900 | 4,950 | 337,400 |
| 2013/02/15 | 5,540 | 5,590 | 5,010 | 5,260 | 187,300 |
| 2013/02/14 | 5,560 | 5,640 | 5,430 | 5,540 | 169,000 |
| 2013/02/13 | 5,350 | 5,620 | 5,290 | 5,600 | 214,500 |
| 2013/02/12 | 5,600 | 5,810 | 5,000 | 5,400 | 415,800 |
| 2013/02/08 | 5,460 | 5,760 | 5,430 | 5,540 | 310,600 |
| 2013/02/07 | 5,380 | 5,460 | 5,330 | 5,460 | 156,500 |
| 2013/02/06 | 5,550 | 5,580 | 5,420 | 5,470 | 233,000 |
| 2013/02/05 | 5,050 | 5,370 | 5,040 | 5,320 | 287,500 |
| 2013/02/04 | 4,890 | 5,050 | 4,850 | 4,920 | 385,000 |
| 2013/02/01 | 5,020 | 5,330 | 5,020 | 5,330 | 191,100 |
| 2013/01/31 | 5,040 | 5,180 | 4,850 | 5,090 | 256,700 |
| 2013/01/30 | 5,160 | 5,460 | 4,690 | 5,130 | 683,400 |
| 2013/01/29 | 6,110 | 6,200 | 5,200 | 5,360 | 575,800 |
| 2013/01/28 | 5,980 | 6,300 | 5,950 | 6,200 | 326,000 |
| 2013/01/25 | 6,030 | 6,170 | 5,700 | 6,030 | 365,000 |
| 2013/01/24 | 6,010 | 6,420 | 5,980 | 6,190 | 576,300 |
| 2013/01/23 | 5,600 | 6,050 | 5,560 | 5,970 | 866,300 |
| 2013/01/22 | 5,460 | 5,670 | 5,270 | 5,670 | 478,500 |
| 2013/01/21 | 4,980 | 5,420 | 4,940 | 5,380 | 539,400 |
| 2013/01/18 | 5,060 | 5,100 | 4,905 | 5,010 | 335,400 |
| 2013/01/17 | 4,775 | 5,210 | 4,750 | 5,000 | 828,200 |
| 2013/01/16 | 4,900 | 4,900 | 4,620 | 4,705 | 476,100 |
| 2013/01/15 | 4,495 | 4,955 | 4,490 | 4,925 | 867,000 |
| 2013/01/11 | 4,340 | 4,455 | 4,210 | 4,430 | 504,700 |
| 2013/01/10 | 4,015 | 4,450 | 4,015 | 4,325 | 479,700 |
| 2013/01/09 | 4,030 | 4,090 | 4,000 | 4,025 | 121,300 |
| 2013/01/08 | 4,030 | 4,060 | 3,980 | 4,050 | 141,400 |
| 2013/01/07 | 4,065 | 4,090 | 4,000 | 4,050 | 221,100 |
| 2013/01/04 | 4,080 | 4,150 | 4,030 | 4,115 | 125,200 |