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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,144 | 2,169 | 2,102 | 2,138 | 257,800 |
| 2014/12/29 | 2,124 | 2,280 | 2,110 | 2,144 | 621,300 |
| 2014/12/26 | 1,953 | 2,147 | 1,950 | 2,144 | 559,600 |
| 2014/12/25 | 1,895 | 1,997 | 1,880 | 1,985 | 805,300 |
| 2014/12/24 | 1,828 | 1,968 | 1,826 | 1,895 | 1,620,300 |
| 2014/12/22 | 2,244 | 2,253 | 2,121 | 2,138 | 454,700 |
| 2014/12/19 | 2,150 | 2,265 | 1,977 | 2,235 | 1,692,700 |
| 2014/12/18 | 2,414 | 2,437 | 2,250 | 2,310 | 944,600 |
| 2014/12/17 | 2,485 | 2,518 | 2,453 | 2,453 | 331,900 |
| 2014/12/16 | 2,600 | 2,615 | 2,450 | 2,536 | 513,300 |
| 2014/12/15 | 2,651 | 2,738 | 2,650 | 2,660 | 176,700 |
| 2014/12/12 | 2,750 | 2,775 | 2,662 | 2,681 | 235,000 |
| 2014/12/11 | 2,670 | 2,739 | 2,660 | 2,716 | 174,600 |
| 2014/12/10 | 2,700 | 2,805 | 2,670 | 2,701 | 253,100 |
| 2014/12/09 | 2,800 | 2,804 | 2,709 | 2,710 | 236,400 |
| 2014/12/08 | 2,860 | 2,900 | 2,811 | 2,822 | 200,700 |
| 2014/12/05 | 2,950 | 2,991 | 2,815 | 2,849 | 598,000 |
| 2014/12/04 | 2,850 | 3,100 | 2,831 | 3,015 | 2,006,900 |
| 2014/12/03 | 2,820 | 2,845 | 2,750 | 2,750 | 255,600 |
| 2014/12/02 | 2,827 | 2,882 | 2,813 | 2,846 | 152,600 |
| 2014/12/01 | 2,890 | 2,890 | 2,799 | 2,823 | 195,100 |
| 2014/11/28 | 2,950 | 2,960 | 2,880 | 2,899 | 219,600 |
| 2014/11/27 | 2,900 | 2,950 | 2,872 | 2,874 | 187,700 |
| 2014/11/26 | 3,030 | 3,055 | 2,900 | 2,906 | 397,000 |
| 2014/11/25 | 2,955 | 2,971 | 2,885 | 2,970 | 270,600 |
| 2014/11/21 | 2,950 | 3,045 | 2,885 | 2,972 | 370,100 |
| 2014/11/20 | 2,912 | 3,170 | 2,862 | 2,969 | 866,800 |
| 2014/11/19 | 2,754 | 3,100 | 2,680 | 3,095 | 867,100 |
| 2014/11/18 | 2,575 | 2,715 | 2,575 | 2,704 | 241,600 |
| 2014/11/17 | 2,601 | 2,670 | 2,575 | 2,575 | 223,700 |
| 2014/11/14 | 2,691 | 2,755 | 2,610 | 2,640 | 277,900 |
| 2014/11/13 | 2,762 | 2,829 | 2,700 | 2,717 | 242,300 |
| 2014/11/12 | 2,871 | 2,891 | 2,787 | 2,800 | 315,000 |
| 2014/11/11 | 2,917 | 2,990 | 2,882 | 2,922 | 409,400 |
| 2014/11/10 | 2,880 | 2,920 | 2,792 | 2,917 | 400,800 |
| 2014/11/07 | 2,691 | 2,836 | 2,683 | 2,816 | 516,500 |
| 2014/11/06 | 2,668 | 2,692 | 2,588 | 2,621 | 319,500 |
| 2014/11/05 | 2,526 | 2,698 | 2,525 | 2,693 | 438,200 |
| 2014/11/04 | 2,639 | 2,645 | 2,506 | 2,516 | 375,100 |
| 2014/10/31 | 2,557 | 2,610 | 2,546 | 2,602 | 228,100 |
| 2014/10/30 | 2,650 | 2,683 | 2,550 | 2,565 | 230,500 |
| 2014/10/29 | 2,579 | 2,689 | 2,540 | 2,689 | 215,600 |
| 2014/10/28 | 2,559 | 2,620 | 2,540 | 2,568 | 179,800 |
| 2014/10/27 | 2,780 | 2,809 | 2,595 | 2,608 | 352,000 |
| 2014/10/24 | 2,900 | 2,994 | 2,741 | 2,784 | 993,300 |
| 2014/10/23 | 2,549 | 2,700 | 2,531 | 2,644 | 301,700 |
| 2014/10/22 | 2,526 | 2,557 | 2,495 | 2,530 | 205,500 |
| 2014/10/21 | 2,570 | 2,585 | 2,482 | 2,500 | 191,800 |
| 2014/10/20 | 2,549 | 2,618 | 2,508 | 2,558 | 229,400 |
| 2014/10/17 | 2,502 | 2,592 | 2,441 | 2,449 | 228,500 |
| 2014/10/16 | 2,500 | 2,619 | 2,452 | 2,491 | 319,900 |
| 2014/10/15 | 2,550 | 2,627 | 2,427 | 2,620 | 443,100 |
| 2014/10/14 | 2,565 | 2,607 | 2,540 | 2,540 | 364,100 |
| 2014/10/10 | 2,586 | 2,712 | 2,565 | 2,685 | 492,600 |
| 2014/10/09 | 2,885 | 2,903 | 2,657 | 2,665 | 576,900 |
| 2014/10/08 | 2,771 | 2,910 | 2,760 | 2,895 | 255,300 |
| 2014/10/07 | 2,971 | 3,005 | 2,839 | 2,862 | 433,600 |
| 2014/10/06 | 3,150 | 3,210 | 3,015 | 3,020 | 360,600 |
| 2014/10/03 | 2,930 | 3,095 | 2,926 | 3,080 | 325,900 |
| 2014/10/02 | 2,901 | 2,999 | 2,850 | 2,908 | 327,100 |
| 2014/10/01 | 3,115 | 3,130 | 2,991 | 2,999 | 313,300 |
| 2014/09/30 | 3,150 | 3,330 | 3,080 | 3,105 | 397,700 |
| 2014/09/29 | 3,340 | 3,355 | 3,175 | 3,190 | 466,000 |
| 2014/09/26 | 3,320 | 3,445 | 3,315 | 3,390 | 189,000 |
| 2014/09/25 | 3,415 | 3,465 | 3,380 | 3,395 | 197,300 |
| 2014/09/24 | 3,500 | 3,520 | 3,405 | 3,415 | 228,100 |
| 2014/09/22 | 3,540 | 3,565 | 3,505 | 3,525 | 98,000 |
| 2014/09/19 | 3,490 | 3,510 | 3,465 | 3,495 | 90,000 |
| 2014/09/18 | 3,470 | 3,530 | 3,455 | 3,455 | 105,200 |
| 2014/09/17 | 3,520 | 3,550 | 3,485 | 3,485 | 161,600 |
| 2014/09/16 | 3,680 | 3,690 | 3,515 | 3,555 | 271,800 |
| 2014/09/12 | 3,575 | 3,650 | 3,570 | 3,635 | 143,000 |
| 2014/09/11 | 3,565 | 3,635 | 3,530 | 3,580 | 189,100 |
| 2014/09/10 | 3,745 | 3,745 | 3,575 | 3,595 | 241,900 |
| 2014/09/09 | 3,700 | 3,775 | 3,630 | 3,710 | 169,700 |
| 2014/09/08 | 3,750 | 3,840 | 3,720 | 3,735 | 161,500 |
| 2014/09/05 | 3,805 | 3,825 | 3,700 | 3,805 | 236,000 |
| 2014/09/04 | 3,830 | 4,040 | 3,720 | 3,795 | 1,106,200 |
| 2014/09/03 | 3,570 | 3,625 | 3,535 | 3,620 | 113,200 |
| 2014/09/02 | 3,655 | 3,700 | 3,600 | 3,600 | 125,700 |
| 2014/09/01 | 3,710 | 3,710 | 3,600 | 3,655 | 82,200 |
| 2014/08/29 | 3,730 | 3,745 | 3,640 | 3,690 | 140,600 |
| 2014/08/28 | 3,675 | 3,710 | 3,630 | 3,655 | 93,200 |
| 2014/08/27 | 3,650 | 3,710 | 3,610 | 3,700 | 129,500 |
| 2014/08/26 | 3,700 | 3,760 | 3,610 | 3,630 | 128,400 |
| 2014/08/25 | 3,670 | 3,750 | 3,590 | 3,700 | 167,900 |
| 2014/08/22 | 3,740 | 3,750 | 3,680 | 3,700 | 114,300 |
| 2014/08/21 | 3,725 | 3,840 | 3,655 | 3,760 | 135,500 |
| 2014/08/20 | 3,840 | 3,845 | 3,750 | 3,750 | 112,700 |
| 2014/08/19 | 3,835 | 3,845 | 3,730 | 3,805 | 139,400 |
| 2014/08/18 | 3,850 | 3,925 | 3,775 | 3,810 | 257,400 |
| 2014/08/15 | 3,675 | 3,890 | 3,660 | 3,825 | 451,700 |
| 2014/08/14 | 3,470 | 3,760 | 3,470 | 3,605 | 389,700 |
| 2014/08/13 | 3,450 | 3,505 | 3,420 | 3,470 | 115,500 |
| 2014/08/12 | 3,470 | 3,575 | 3,405 | 3,495 | 147,700 |
| 2014/08/11 | 3,490 | 3,715 | 3,440 | 3,485 | 312,000 |
| 2014/08/08 | 3,555 | 3,575 | 3,395 | 3,450 | 217,700 |
| 2014/08/07 | 3,580 | 3,670 | 3,480 | 3,645 | 244,500 |
| 2014/08/06 | 3,700 | 3,720 | 3,605 | 3,630 | 161,200 |
| 2014/08/05 | 3,830 | 3,870 | 3,680 | 3,720 | 200,400 |
| 2014/08/04 | 3,670 | 3,885 | 3,665 | 3,865 | 190,100 |
| 2014/08/01 | 3,655 | 3,745 | 3,655 | 3,720 | 236,000 |
| 2014/07/31 | 3,850 | 3,890 | 3,765 | 3,780 | 243,700 |
| 2014/07/30 | 3,910 | 3,920 | 3,875 | 3,880 | 176,400 |
| 2014/07/29 | 3,920 | 3,975 | 3,900 | 3,925 | 154,400 |
| 2014/07/28 | 3,940 | 3,970 | 3,900 | 3,925 | 154,200 |
| 2014/07/25 | 3,950 | 3,985 | 3,935 | 3,970 | 114,700 |
| 2014/07/24 | 3,960 | 4,090 | 3,930 | 3,990 | 234,900 |
| 2014/07/23 | 4,000 | 4,015 | 3,955 | 3,980 | 132,600 |
| 2014/07/22 | 3,960 | 4,020 | 3,905 | 4,010 | 175,500 |
| 2014/07/18 | 3,880 | 4,190 | 3,865 | 3,975 | 358,800 |
| 2014/07/17 | 4,095 | 4,105 | 4,000 | 4,010 | 187,000 |
| 2014/07/16 | 4,150 | 4,175 | 4,090 | 4,120 | 200,600 |
| 2014/07/15 | 4,295 | 4,345 | 4,140 | 4,200 | 591,600 |
| 2014/07/14 | 4,100 | 4,135 | 4,065 | 4,085 | 124,500 |
| 2014/07/11 | 4,065 | 4,070 | 3,975 | 4,070 | 175,700 |
| 2014/07/10 | 4,050 | 4,130 | 3,920 | 4,100 | 367,200 |
| 2014/07/09 | 4,155 | 4,170 | 4,015 | 4,040 | 397,700 |
| 2014/07/08 | 4,090 | 4,230 | 4,075 | 4,225 | 333,100 |
| 2014/07/07 | 4,065 | 4,125 | 4,050 | 4,060 | 187,600 |
| 2014/07/04 | 4,085 | 4,140 | 4,010 | 4,070 | 190,700 |
| 2014/07/03 | 4,085 | 4,120 | 3,945 | 4,070 | 356,500 |
| 2014/07/02 | 4,245 | 4,245 | 4,120 | 4,130 | 267,900 |
| 2014/07/01 | 4,220 | 4,260 | 4,180 | 4,225 | 224,200 |
| 2014/06/30 | 4,260 | 4,265 | 4,150 | 4,260 | 211,700 |
| 2014/06/27 | 4,290 | 4,295 | 4,105 | 4,185 | 397,800 |
| 2014/06/26 | 4,340 | 4,345 | 4,205 | 4,300 | 443,900 |
| 2014/06/25 | 4,205 | 4,370 | 4,170 | 4,210 | 1,439,000 |
| 2014/06/24 | 4,525 | 4,665 | 4,465 | 4,625 | 325,000 |
| 2014/06/23 | 4,670 | 4,845 | 4,585 | 4,595 | 934,900 |
| 2014/06/20 | 4,725 | 4,745 | 4,450 | 4,490 | 696,200 |
| 2014/06/19 | 4,765 | 4,865 | 4,670 | 4,785 | 432,200 |
| 2014/06/18 | 4,970 | 5,080 | 4,760 | 4,835 | 721,200 |
| 2014/06/17 | 4,785 | 4,950 | 4,500 | 4,900 | 1,081,600 |
| 2014/06/16 | 4,720 | 5,100 | 4,600 | 4,795 | 2,366,100 |
| 2014/06/13 | 4,235 | 4,780 | 4,140 | 4,780 | 3,485,700 |
| 2014/06/12 | 3,980 | 4,180 | 3,930 | 4,080 | 477,200 |
| 2014/06/11 | 3,810 | 3,940 | 3,775 | 3,925 | 211,900 |
| 2014/06/10 | 3,990 | 4,020 | 3,870 | 3,900 | 211,700 |
| 2014/06/09 | 4,030 | 4,070 | 3,955 | 4,040 | 209,500 |
| 2014/06/06 | 4,050 | 4,060 | 3,965 | 4,045 | 355,200 |
| 2014/06/05 | 4,010 | 4,090 | 3,900 | 3,970 | 452,000 |
| 2014/06/04 | 3,940 | 3,960 | 3,805 | 3,875 | 211,300 |
| 2014/06/03 | 4,110 | 4,120 | 3,840 | 3,975 | 380,600 |
| 2014/06/02 | 3,950 | 4,080 | 3,885 | 4,050 | 775,700 |
| 2014/05/30 | 3,695 | 3,795 | 3,640 | 3,760 | 278,000 |
| 2014/05/29 | 3,540 | 3,645 | 3,505 | 3,645 | 141,100 |
| 2014/05/28 | 3,560 | 3,640 | 3,545 | 3,570 | 152,000 |
| 2014/05/27 | 3,565 | 3,750 | 3,505 | 3,520 | 305,200 |
| 2014/05/26 | 3,500 | 3,600 | 3,495 | 3,530 | 203,300 |
| 2014/05/23 | 3,330 | 3,620 | 3,330 | 3,540 | 474,100 |
| 2014/05/22 | 3,150 | 3,325 | 3,060 | 3,270 | 350,900 |
| 2014/05/21 | 3,060 | 3,245 | 2,990 | 3,235 | 187,800 |
| 2014/05/20 | 3,050 | 3,220 | 3,040 | 3,130 | 203,800 |
| 2014/05/19 | 3,580 | 3,585 | 3,065 | 3,090 | 493,700 |
| 2014/05/16 | 3,580 | 3,660 | 3,550 | 3,570 | 186,800 |
| 2014/05/15 | 3,675 | 3,720 | 3,655 | 3,690 | 57,100 |
| 2014/05/14 | 3,650 | 3,740 | 3,580 | 3,715 | 108,600 |
| 2014/05/13 | 3,730 | 3,770 | 3,650 | 3,675 | 117,000 |
| 2014/05/12 | 3,700 | 3,775 | 3,650 | 3,685 | 132,900 |
| 2014/05/09 | 3,880 | 3,890 | 3,725 | 3,725 | 127,000 |
| 2014/05/08 | 4,000 | 4,070 | 3,885 | 3,915 | 154,400 |
| 2014/05/07 | 3,755 | 4,030 | 3,750 | 3,975 | 179,200 |
| 2014/05/02 | 3,800 | 3,890 | 3,780 | 3,825 | 109,100 |
| 2014/05/01 | 3,630 | 3,850 | 3,610 | 3,840 | 125,900 |
| 2014/04/30 | 3,805 | 3,835 | 3,615 | 3,650 | 204,700 |
| 2014/04/28 | 3,900 | 4,045 | 3,820 | 3,835 | 151,400 |
| 2014/04/25 | 3,695 | 3,865 | 3,690 | 3,860 | 117,700 |
| 2014/04/24 | 3,700 | 3,750 | 3,635 | 3,730 | 70,200 |
| 2014/04/23 | 3,700 | 3,745 | 3,630 | 3,690 | 127,000 |
| 2014/04/22 | 3,775 | 3,805 | 3,630 | 3,650 | 160,600 |
| 2014/04/21 | 3,800 | 3,870 | 3,780 | 3,795 | 97,100 |
| 2014/04/18 | 3,825 | 3,860 | 3,750 | 3,860 | 140,400 |
| 2014/04/17 | 3,960 | 3,975 | 3,810 | 3,865 | 118,900 |
| 2014/04/16 | 3,800 | 3,910 | 3,775 | 3,890 | 120,100 |
| 2014/04/15 | 3,930 | 3,945 | 3,715 | 3,770 | 244,600 |
| 2014/04/14 | 3,955 | 4,030 | 3,845 | 3,865 | 261,100 |
| 2014/04/11 | 4,000 | 4,100 | 3,975 | 4,030 | 282,900 |
| 2014/04/10 | 4,135 | 4,355 | 4,020 | 4,255 | 485,100 |
| 2014/04/09 | 4,035 | 4,180 | 4,015 | 4,055 | 284,400 |
| 2014/04/08 | 3,880 | 4,105 | 3,860 | 4,035 | 278,100 |
| 2014/04/07 | 4,115 | 4,160 | 3,980 | 4,010 | 330,000 |
| 2014/04/04 | 4,200 | 4,275 | 4,110 | 4,230 | 208,600 |
| 2014/04/03 | 4,370 | 4,385 | 4,150 | 4,200 | 309,200 |
| 2014/04/02 | 4,620 | 4,680 | 4,410 | 4,430 | 861,900 |
| 2014/04/01 | 4,160 | 4,490 | 4,075 | 4,460 | 578,800 |
| 2014/03/31 | 4,180 | 4,180 | 4,015 | 4,155 | 240,300 |
| 2014/03/28 | 3,980 | 4,090 | 3,915 | 4,090 | 331,800 |
| 2014/03/27 | 3,630 | 3,880 | 3,530 | 3,820 | 231,200 |
| 2014/03/26 | 3,855 | 3,920 | 3,655 | 3,690 | 260,800 |
| 2014/03/25 | 4,100 | 4,130 | 3,805 | 3,805 | 352,900 |
| 2014/03/24 | 3,900 | 4,200 | 3,800 | 4,145 | 327,900 |
| 2014/03/20 | 4,180 | 4,295 | 3,840 | 3,900 | 615,000 |
| 2014/03/19 | 3,750 | 4,195 | 3,750 | 4,045 | 707,700 |
| 2014/03/18 | 3,850 | 3,970 | 3,700 | 3,745 | 312,600 |
| 2014/03/17 | 3,480 | 3,925 | 3,455 | 3,780 | 743,700 |
| 2014/03/14 | 3,600 | 3,990 | 3,540 | 3,690 | 457,100 |
| 2014/03/13 | 3,980 | 4,020 | 3,600 | 3,650 | 492,000 |
| 2014/03/12 | 4,050 | 4,120 | 3,990 | 3,990 | 203,600 |
| 2014/03/11 | 4,140 | 4,180 | 4,050 | 4,080 | 261,700 |
| 2014/03/10 | 4,130 | 4,330 | 4,100 | 4,250 | 250,100 |
| 2014/03/07 | 4,100 | 4,135 | 4,015 | 4,090 | 213,600 |
| 2014/03/06 | 4,200 | 4,215 | 4,025 | 4,050 | 333,300 |
| 2014/03/05 | 4,315 | 4,320 | 4,180 | 4,180 | 170,900 |
| 2014/03/04 | 4,090 | 4,340 | 4,075 | 4,175 | 184,900 |
| 2014/03/03 | 4,230 | 4,285 | 4,070 | 4,135 | 322,500 |
| 2014/02/28 | 3,990 | 4,400 | 3,980 | 4,370 | 468,800 |
| 2014/02/27 | 4,295 | 4,295 | 4,090 | 4,110 | 362,500 |
| 2014/02/26 | 4,400 | 4,440 | 4,220 | 4,305 | 656,400 |
| 2014/02/25 | 4,615 | 4,650 | 4,455 | 4,520 | 344,500 |
| 2014/02/24 | 4,615 | 4,760 | 4,505 | 4,620 | 370,500 |
| 2014/02/21 | 4,780 | 4,820 | 4,650 | 4,655 | 310,400 |
| 2014/02/20 | 4,920 | 4,995 | 4,520 | 4,580 | 802,300 |
| 2014/02/19 | 5,050 | 5,430 | 5,000 | 5,120 | 464,400 |
| 2014/02/18 | 5,050 | 5,140 | 4,925 | 5,010 | 295,600 |
| 2014/02/17 | 5,010 | 5,170 | 4,840 | 5,110 | 431,300 |
| 2014/02/14 | 5,190 | 5,460 | 5,060 | 5,110 | 1,123,300 |
| 2014/02/13 | 5,020 | 5,100 | 4,960 | 5,000 | 301,200 |
| 2014/02/12 | 5,200 | 5,210 | 5,000 | 5,100 | 381,500 |
| 2014/02/10 | 4,840 | 5,070 | 4,775 | 4,990 | 507,600 |
| 2014/02/07 | 4,715 | 4,795 | 4,560 | 4,690 | 179,800 |
| 2014/02/06 | 4,495 | 4,755 | 4,420 | 4,560 | 301,000 |
| 2014/02/05 | 4,700 | 4,730 | 4,210 | 4,495 | 373,200 |
| 2014/02/04 | 4,040 | 4,610 | 4,040 | 4,430 | 838,100 |
| 2014/02/03 | 4,775 | 5,030 | 4,600 | 4,740 | 615,500 |
| 2014/01/31 | 5,410 | 5,450 | 4,970 | 5,100 | 463,600 |
| 2014/01/30 | 5,440 | 5,460 | 5,100 | 5,390 | 479,900 |
| 2014/01/29 | 5,250 | 5,490 | 5,150 | 5,450 | 528,700 |
| 2014/01/28 | 5,290 | 5,650 | 4,880 | 5,050 | 1,007,700 |
| 2014/01/27 | 5,440 | 5,630 | 5,100 | 5,210 | 854,100 |
| 2014/01/24 | 5,100 | 5,950 | 5,100 | 5,740 | 2,034,700 |
| 2014/01/23 | 5,600 | 5,840 | 5,260 | 5,340 | 1,577,100 |
| 2014/01/22 | 5,000 | 5,700 | 4,900 | 5,550 | 2,598,100 |
| 2014/01/21 | 4,850 | 5,440 | 4,760 | 4,995 | 2,453,400 |
| 2014/01/20 | 4,865 | 4,895 | 4,465 | 4,795 | 1,235,400 |
| 2014/01/17 | 5,000 | 5,160 | 4,465 | 4,630 | 3,969,700 |
| 2014/01/16 | 4,720 | 4,720 | 4,720 | 4,720 | 836,300 |
| 2014/01/15 | 4,020 | 4,020 | 3,990 | 4,020 | 680,600 |
| 2014/01/14 | 3,160 | 3,380 | 3,100 | 3,320 | 503,800 |
| 2014/01/10 | 3,240 | 3,350 | 3,205 | 3,290 | 556,200 |
| 2014/01/09 | 2,985 | 3,230 | 2,981 | 3,195 | 452,900 |
| 2014/01/08 | 2,971 | 3,040 | 2,910 | 2,993 | 309,500 |
| 2014/01/07 | 3,160 | 3,220 | 2,955 | 3,000 | 507,800 |
| 2014/01/06 | 3,265 | 3,275 | 3,150 | 3,160 | 457,700 |