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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,012 | 1,019 | 1,000 | 1,013 | 172,300 |
| 2015/12/29 | 1,018 | 1,044 | 981 | 1,012 | 678,000 |
| 2015/12/28 | 897 | 958 | 897 | 941 | 194,200 |
| 2015/12/25 | 891 | 903 | 870 | 896 | 780,400 |
| 2015/12/24 | 954 | 963 | 900 | 906 | 703,700 |
| 2015/12/22 | 992 | 1,006 | 968 | 969 | 633,200 |
| 2015/12/21 | 1,030 | 1,030 | 998 | 1,002 | 541,400 |
| 2015/12/18 | 1,011 | 1,042 | 1,010 | 1,042 | 193,200 |
| 2015/12/17 | 1,034 | 1,038 | 1,000 | 1,026 | 267,600 |
| 2015/12/16 | 1,060 | 1,087 | 1,035 | 1,042 | 361,000 |
| 2015/12/15 | 1,080 | 1,136 | 1,076 | 1,088 | 340,300 |
| 2015/12/14 | 1,061 | 1,084 | 1,056 | 1,080 | 120,900 |
| 2015/12/11 | 1,058 | 1,083 | 1,058 | 1,075 | 139,700 |
| 2015/12/10 | 1,043 | 1,081 | 1,041 | 1,058 | 139,000 |
| 2015/12/09 | 1,062 | 1,087 | 1,055 | 1,059 | 100,700 |
| 2015/12/08 | 1,115 | 1,116 | 1,065 | 1,077 | 186,500 |
| 2015/12/07 | 1,130 | 1,137 | 1,118 | 1,121 | 153,900 |
| 2015/12/04 | 1,102 | 1,114 | 1,098 | 1,113 | 130,800 |
| 2015/12/03 | 1,113 | 1,134 | 1,098 | 1,128 | 178,900 |
| 2015/12/02 | 1,100 | 1,128 | 1,096 | 1,114 | 158,000 |
| 2015/12/01 | 1,095 | 1,120 | 1,081 | 1,095 | 197,100 |
| 2015/11/30 | 1,139 | 1,139 | 1,084 | 1,084 | 368,600 |
| 2015/11/27 | 1,101 | 1,117 | 1,086 | 1,100 | 154,000 |
| 2015/11/26 | 1,070 | 1,139 | 1,069 | 1,117 | 375,300 |
| 2015/11/25 | 1,052 | 1,067 | 1,046 | 1,067 | 141,500 |
| 2015/11/24 | 1,045 | 1,067 | 1,042 | 1,065 | 72,400 |
| 2015/11/20 | 1,060 | 1,060 | 1,041 | 1,054 | 62,100 |
| 2015/11/19 | 1,043 | 1,075 | 1,035 | 1,064 | 119,800 |
| 2015/11/18 | 1,037 | 1,051 | 1,023 | 1,040 | 117,100 |
| 2015/11/17 | 1,036 | 1,051 | 1,031 | 1,039 | 70,900 |
| 2015/11/16 | 1,031 | 1,050 | 1,031 | 1,038 | 69,300 |
| 2015/11/13 | 1,054 | 1,080 | 1,051 | 1,060 | 90,400 |
| 2015/11/12 | 1,080 | 1,093 | 1,069 | 1,079 | 53,300 |
| 2015/11/11 | 1,054 | 1,090 | 1,053 | 1,090 | 95,100 |
| 2015/11/10 | 1,028 | 1,059 | 1,026 | 1,055 | 100,500 |
| 2015/11/09 | 1,048 | 1,048 | 1,030 | 1,036 | 60,700 |
| 2015/11/06 | 1,031 | 1,052 | 1,017 | 1,050 | 66,000 |
| 2015/11/05 | 1,064 | 1,064 | 1,024 | 1,030 | 76,200 |
| 2015/11/04 | 1,050 | 1,071 | 1,027 | 1,036 | 96,200 |
| 2015/11/02 | 1,075 | 1,083 | 1,050 | 1,053 | 110,300 |
| 2015/10/30 | 1,106 | 1,117 | 1,080 | 1,090 | 131,600 |
| 2015/10/29 | 1,101 | 1,126 | 1,101 | 1,117 | 85,200 |
| 2015/10/28 | 1,103 | 1,116 | 1,100 | 1,100 | 37,800 |
| 2015/10/27 | 1,118 | 1,130 | 1,109 | 1,112 | 102,900 |
| 2015/10/26 | 1,124 | 1,146 | 1,124 | 1,136 | 76,100 |
| 2015/10/23 | 1,120 | 1,132 | 1,103 | 1,118 | 82,400 |
| 2015/10/22 | 1,109 | 1,120 | 1,100 | 1,101 | 81,700 |
| 2015/10/21 | 1,105 | 1,120 | 1,105 | 1,114 | 65,700 |
| 2015/10/20 | 1,130 | 1,140 | 1,115 | 1,128 | 71,200 |
| 2015/10/19 | 1,170 | 1,172 | 1,130 | 1,148 | 98,200 |
| 2015/10/16 | 1,154 | 1,188 | 1,154 | 1,174 | 78,200 |
| 2015/10/15 | 1,130 | 1,164 | 1,117 | 1,154 | 77,800 |
| 2015/10/14 | 1,177 | 1,177 | 1,135 | 1,135 | 100,800 |
| 2015/10/13 | 1,190 | 1,190 | 1,176 | 1,190 | 65,900 |
| 2015/10/09 | 1,172 | 1,185 | 1,151 | 1,175 | 90,400 |
| 2015/10/08 | 1,165 | 1,194 | 1,152 | 1,162 | 154,500 |
| 2015/10/07 | 1,131 | 1,175 | 1,111 | 1,161 | 120,900 |
| 2015/10/06 | 1,196 | 1,285 | 1,130 | 1,140 | 706,100 |
| 2015/10/05 | 1,083 | 1,118 | 1,076 | 1,118 | 118,200 |
| 2015/10/02 | 1,055 | 1,073 | 1,055 | 1,073 | 45,400 |
| 2015/10/01 | 1,075 | 1,078 | 1,055 | 1,060 | 58,400 |
| 2015/09/30 | 1,063 | 1,096 | 1,051 | 1,059 | 95,500 |
| 2015/09/29 | 1,102 | 1,110 | 1,040 | 1,050 | 181,500 |
| 2015/09/28 | 1,133 | 1,135 | 1,107 | 1,125 | 80,600 |
| 2015/09/25 | 1,100 | 1,136 | 1,100 | 1,125 | 72,300 |
| 2015/09/24 | 1,095 | 1,142 | 1,088 | 1,120 | 105,800 |
| 2015/09/18 | 1,105 | 1,116 | 1,084 | 1,104 | 106,000 |
| 2015/09/17 | 1,107 | 1,107 | 1,085 | 1,086 | 101,200 |
| 2015/09/16 | 1,139 | 1,179 | 1,085 | 1,111 | 386,000 |
| 2015/09/15 | 1,110 | 1,131 | 1,084 | 1,085 | 63,800 |
| 2015/09/14 | 1,163 | 1,169 | 1,093 | 1,105 | 99,700 |
| 2015/09/11 | 1,119 | 1,171 | 1,119 | 1,163 | 161,200 |
| 2015/09/10 | 1,081 | 1,135 | 1,081 | 1,128 | 75,800 |
| 2015/09/09 | 1,163 | 1,163 | 1,092 | 1,137 | 142,200 |
| 2015/09/08 | 1,068 | 1,181 | 1,068 | 1,079 | 196,800 |
| 2015/09/07 | 1,050 | 1,100 | 1,015 | 1,068 | 110,200 |
| 2015/09/04 | 1,150 | 1,157 | 1,056 | 1,087 | 122,200 |
| 2015/09/03 | 1,154 | 1,177 | 1,142 | 1,157 | 74,100 |
| 2015/09/02 | 1,056 | 1,154 | 1,053 | 1,137 | 148,800 |
| 2015/09/01 | 1,180 | 1,181 | 1,114 | 1,114 | 129,100 |
| 2015/08/31 | 1,191 | 1,236 | 1,178 | 1,195 | 148,600 |
| 2015/08/28 | 1,114 | 1,200 | 1,114 | 1,197 | 219,400 |
| 2015/08/27 | 1,080 | 1,125 | 1,071 | 1,092 | 177,700 |
| 2015/08/26 | 1,031 | 1,086 | 1,031 | 1,072 | 220,100 |
| 2015/08/25 | 934 | 1,140 | 910 | 999 | 580,200 |
| 2015/08/24 | 1,066 | 1,118 | 980 | 994 | 538,000 |
| 2015/08/21 | 1,183 | 1,224 | 1,149 | 1,156 | 349,500 |
| 2015/08/20 | 1,275 | 1,305 | 1,270 | 1,271 | 82,700 |
| 2015/08/19 | 1,283 | 1,303 | 1,278 | 1,285 | 59,300 |
| 2015/08/18 | 1,231 | 1,307 | 1,230 | 1,301 | 129,300 |
| 2015/08/17 | 1,300 | 1,304 | 1,252 | 1,257 | 187,900 |
| 2015/08/14 | 1,343 | 1,349 | 1,313 | 1,316 | 126,600 |
| 2015/08/13 | 1,323 | 1,365 | 1,323 | 1,355 | 95,700 |
| 2015/08/12 | 1,348 | 1,358 | 1,323 | 1,327 | 76,500 |
| 2015/08/11 | 1,328 | 1,370 | 1,323 | 1,369 | 105,900 |
| 2015/08/10 | 1,373 | 1,385 | 1,337 | 1,345 | 137,700 |
| 2015/08/07 | 1,384 | 1,399 | 1,376 | 1,387 | 91,100 |
| 2015/08/06 | 1,411 | 1,419 | 1,396 | 1,401 | 60,800 |
| 2015/08/05 | 1,395 | 1,428 | 1,395 | 1,413 | 67,400 |
| 2015/08/04 | 1,397 | 1,402 | 1,386 | 1,393 | 55,400 |
| 2015/08/03 | 1,400 | 1,410 | 1,390 | 1,390 | 66,600 |
| 2015/07/31 | 1,407 | 1,418 | 1,392 | 1,396 | 103,800 |
| 2015/07/30 | 1,420 | 1,439 | 1,411 | 1,412 | 73,300 |
| 2015/07/29 | 1,456 | 1,456 | 1,417 | 1,417 | 125,300 |
| 2015/07/28 | 1,401 | 1,450 | 1,391 | 1,448 | 145,900 |
| 2015/07/27 | 1,480 | 1,483 | 1,430 | 1,431 | 195,200 |
| 2015/07/24 | 1,550 | 1,559 | 1,469 | 1,495 | 550,500 |
| 2015/07/23 | 1,512 | 1,514 | 1,480 | 1,484 | 168,300 |
| 2015/07/22 | 1,549 | 1,549 | 1,511 | 1,520 | 150,200 |
| 2015/07/21 | 1,570 | 1,577 | 1,545 | 1,565 | 115,600 |
| 2015/07/17 | 1,565 | 1,570 | 1,532 | 1,555 | 116,200 |
| 2015/07/16 | 1,581 | 1,595 | 1,539 | 1,554 | 222,700 |
| 2015/07/15 | 1,505 | 1,576 | 1,505 | 1,565 | 351,800 |
| 2015/07/14 | 1,485 | 1,588 | 1,460 | 1,505 | 467,500 |
| 2015/07/13 | 1,465 | 1,514 | 1,442 | 1,443 | 278,300 |
| 2015/07/10 | 1,425 | 1,440 | 1,380 | 1,405 | 165,100 |
| 2015/07/09 | 1,350 | 1,447 | 1,231 | 1,430 | 427,600 |
| 2015/07/08 | 1,565 | 1,585 | 1,408 | 1,420 | 423,300 |
| 2015/07/07 | 1,443 | 1,650 | 1,415 | 1,525 | 1,365,500 |
| 2015/07/06 | 1,440 | 1,450 | 1,407 | 1,413 | 153,800 |
| 2015/07/03 | 1,455 | 1,490 | 1,416 | 1,490 | 215,300 |
| 2015/07/02 | 1,432 | 1,448 | 1,431 | 1,444 | 72,300 |
| 2015/07/01 | 1,428 | 1,446 | 1,417 | 1,446 | 79,200 |
| 2015/06/30 | 1,410 | 1,460 | 1,406 | 1,425 | 138,500 |
| 2015/06/29 | 1,400 | 1,445 | 1,400 | 1,417 | 251,900 |
| 2015/06/26 | 1,520 | 1,528 | 1,489 | 1,499 | 148,900 |
| 2015/06/25 | 1,481 | 1,534 | 1,479 | 1,531 | 197,600 |
| 2015/06/24 | 1,471 | 1,492 | 1,470 | 1,481 | 82,400 |
| 2015/06/23 | 1,485 | 1,495 | 1,465 | 1,471 | 103,900 |
| 2015/06/22 | 1,517 | 1,520 | 1,486 | 1,492 | 163,400 |
| 2015/06/19 | 1,458 | 1,494 | 1,441 | 1,457 | 209,800 |
| 2015/06/18 | 1,459 | 1,477 | 1,414 | 1,415 | 352,000 |
| 2015/06/17 | 1,493 | 1,537 | 1,479 | 1,481 | 198,100 |
| 2015/06/16 | 1,560 | 1,569 | 1,502 | 1,508 | 352,900 |
| 2015/06/15 | 1,600 | 1,626 | 1,550 | 1,580 | 597,500 |
| 2015/06/12 | 1,600 | 1,720 | 1,591 | 1,720 | 366,600 |
| 2015/06/11 | 1,646 | 1,646 | 1,611 | 1,619 | 127,600 |
| 2015/06/10 | 1,580 | 1,645 | 1,576 | 1,620 | 163,200 |
| 2015/06/09 | 1,615 | 1,636 | 1,580 | 1,595 | 286,300 |
| 2015/06/08 | 1,680 | 1,700 | 1,655 | 1,655 | 171,900 |
| 2015/06/05 | 1,681 | 1,727 | 1,672 | 1,704 | 163,500 |
| 2015/06/04 | 1,740 | 1,746 | 1,695 | 1,695 | 190,700 |
| 2015/06/03 | 1,675 | 1,730 | 1,668 | 1,730 | 258,200 |
| 2015/06/02 | 1,734 | 1,736 | 1,705 | 1,705 | 164,200 |
| 2015/06/01 | 1,761 | 1,766 | 1,702 | 1,720 | 265,300 |
| 2015/05/29 | 1,690 | 1,754 | 1,672 | 1,754 | 373,000 |
| 2015/05/28 | 1,799 | 1,820 | 1,710 | 1,717 | 1,160,700 |
| 2015/05/27 | 1,650 | 1,720 | 1,605 | 1,696 | 563,500 |
| 2015/05/26 | 1,763 | 1,773 | 1,650 | 1,675 | 839,100 |
| 2015/05/25 | 1,660 | 1,751 | 1,660 | 1,739 | 1,270,000 |
| 2015/05/22 | 1,590 | 1,656 | 1,580 | 1,615 | 791,500 |
| 2015/05/21 | 1,547 | 1,610 | 1,515 | 1,553 | 457,300 |
| 2015/05/20 | 1,587 | 1,620 | 1,525 | 1,535 | 453,000 |
| 2015/05/19 | 1,478 | 1,572 | 1,471 | 1,563 | 502,700 |
| 2015/05/18 | 1,451 | 1,518 | 1,435 | 1,480 | 263,000 |
| 2015/05/15 | 1,500 | 1,520 | 1,445 | 1,458 | 326,400 |
| 2015/05/14 | 1,611 | 1,639 | 1,487 | 1,492 | 1,891,700 |
| 2015/05/13 | 1,480 | 1,690 | 1,470 | 1,690 | 2,017,100 |
| 2015/05/12 | 1,398 | 1,405 | 1,374 | 1,390 | 104,100 |
| 2015/05/11 | 1,455 | 1,455 | 1,388 | 1,402 | 151,100 |
| 2015/05/08 | 1,376 | 1,458 | 1,376 | 1,435 | 157,100 |
| 2015/05/07 | 1,379 | 1,417 | 1,356 | 1,393 | 242,900 |
| 2015/05/01 | 1,463 | 1,480 | 1,400 | 1,411 | 360,200 |
| 2015/04/30 | 1,458 | 1,549 | 1,456 | 1,503 | 335,800 |
| 2015/04/28 | 1,562 | 1,571 | 1,470 | 1,488 | 563,700 |
| 2015/04/27 | 1,602 | 1,618 | 1,571 | 1,598 | 284,400 |
| 2015/04/24 | 1,629 | 1,666 | 1,512 | 1,620 | 914,800 |
| 2015/04/23 | 1,749 | 1,782 | 1,578 | 1,595 | 3,504,400 |
| 2015/04/22 | 1,478 | 1,688 | 1,460 | 1,688 | 3,067,200 |
| 2015/04/21 | 1,463 | 1,494 | 1,355 | 1,388 | 1,187,700 |
| 2015/04/20 | 1,700 | 1,704 | 1,455 | 1,460 | 3,292,000 |
| 2015/04/17 | 1,585 | 1,639 | 1,551 | 1,639 | 3,913,700 |
| 2015/04/16 | 1,206 | 1,339 | 1,177 | 1,339 | 4,024,200 |
| 2015/04/15 | 1,061 | 1,074 | 1,025 | 1,039 | 301,100 |
| 2015/04/14 | 1,015 | 1,089 | 1,013 | 1,070 | 579,400 |
| 2015/04/13 | 1,006 | 1,026 | 1,004 | 1,015 | 161,000 |
| 2015/04/10 | 1,020 | 1,038 | 1,000 | 1,013 | 301,000 |
| 2015/04/09 | 1,009 | 1,022 | 1,001 | 1,015 | 255,600 |
| 2015/04/08 | 1,014 | 1,018 | 996 | 999 | 269,300 |
| 2015/04/07 | 1,002 | 1,045 | 998 | 1,021 | 258,600 |
| 2015/04/06 | 1,000 | 1,009 | 995 | 997 | 186,200 |
| 2015/04/03 | 1,018 | 1,023 | 1,001 | 1,001 | 209,300 |
| 2015/04/02 | 1,016 | 1,039 | 1,013 | 1,015 | 150,200 |
| 2015/04/01 | 1,015 | 1,062 | 1,005 | 1,016 | 266,600 |
| 2015/03/31 | 1,037 | 1,046 | 1,011 | 1,019 | 191,100 |
| 2015/03/30 | 1,040 | 1,063 | 1,026 | 1,032 | 259,300 |
| 2015/03/27 | 1,020 | 1,090 | 1,015 | 1,030 | 321,000 |
| 2015/03/26 | 1,032 | 1,053 | 1,022 | 1,028 | 290,500 |
| 2015/03/25 | 1,010 | 1,097 | 1,002 | 1,058 | 664,500 |
| 2015/03/24 | 1,004 | 1,028 | 1,003 | 1,017 | 342,600 |
| 2015/03/23 | 1,067 | 1,069 | 1,005 | 1,014 | 845,800 |
| 2015/03/20 | 1,004 | 1,079 | 1,004 | 1,067 | 1,440,600 |
| 2015/03/19 | 1,000 | 1,020 | 972 | 1,004 | 1,412,000 |
| 2015/03/18 | 973 | 1,010 | 940 | 983 | 4,046,800 |
| 2015/03/17 | 1,033 | 1,033 | 1,033 | 1,033 | 52,100 |
| 2015/03/16 | 1,333 | 1,333 | 1,333 | 1,333 | 56,100 |
| 2015/03/13 | 1,728 | 1,750 | 1,728 | 1,733 | 171,700 |
| 2015/03/12 | 1,780 | 1,797 | 1,747 | 1,751 | 196,900 |
| 2015/03/11 | 1,741 | 1,799 | 1,725 | 1,779 | 183,100 |
| 2015/03/10 | 1,780 | 1,813 | 1,758 | 1,760 | 134,500 |
| 2015/03/09 | 1,845 | 1,856 | 1,785 | 1,788 | 152,100 |
| 2015/03/06 | 1,849 | 1,857 | 1,806 | 1,831 | 157,700 |
| 2015/03/05 | 1,784 | 1,858 | 1,783 | 1,857 | 259,100 |
| 2015/03/04 | 1,740 | 1,799 | 1,700 | 1,780 | 345,000 |
| 2015/03/03 | 1,806 | 1,815 | 1,750 | 1,766 | 325,400 |
| 2015/03/02 | 1,832 | 1,841 | 1,801 | 1,807 | 284,000 |
| 2015/02/27 | 1,853 | 1,861 | 1,841 | 1,846 | 112,900 |
| 2015/02/26 | 1,858 | 1,874 | 1,850 | 1,854 | 84,600 |
| 2015/02/25 | 1,870 | 1,877 | 1,858 | 1,862 | 116,500 |
| 2015/02/24 | 1,889 | 1,894 | 1,867 | 1,870 | 100,700 |
| 2015/02/23 | 1,909 | 1,910 | 1,883 | 1,900 | 113,600 |
| 2015/02/20 | 1,868 | 1,882 | 1,863 | 1,875 | 153,300 |
| 2015/02/19 | 1,881 | 1,890 | 1,855 | 1,872 | 273,700 |
| 2015/02/18 | 1,940 | 1,962 | 1,898 | 1,901 | 231,800 |
| 2015/02/17 | 2,044 | 2,090 | 1,941 | 1,956 | 635,500 |
| 2015/02/16 | 1,900 | 1,914 | 1,882 | 1,899 | 67,600 |
| 2015/02/13 | 1,920 | 1,940 | 1,903 | 1,909 | 64,400 |
| 2015/02/12 | 1,943 | 1,947 | 1,921 | 1,934 | 82,600 |
| 2015/02/10 | 1,916 | 1,949 | 1,888 | 1,945 | 90,500 |
| 2015/02/09 | 1,881 | 1,925 | 1,861 | 1,916 | 115,200 |
| 2015/02/06 | 1,856 | 1,915 | 1,854 | 1,908 | 115,300 |
| 2015/02/05 | 1,820 | 1,896 | 1,816 | 1,896 | 140,200 |
| 2015/02/04 | 1,851 | 1,863 | 1,831 | 1,831 | 176,700 |
| 2015/02/03 | 1,884 | 1,905 | 1,854 | 1,858 | 106,400 |
| 2015/02/02 | 1,910 | 1,918 | 1,879 | 1,880 | 116,500 |
| 2015/01/30 | 1,935 | 1,980 | 1,912 | 1,922 | 103,100 |
| 2015/01/29 | 1,990 | 2,030 | 1,931 | 1,940 | 235,700 |
| 2015/01/28 | 2,000 | 2,035 | 1,927 | 2,035 | 470,800 |
| 2015/01/27 | 1,892 | 1,905 | 1,861 | 1,879 | 231,300 |
| 2015/01/26 | 1,940 | 1,940 | 1,891 | 1,899 | 226,600 |
| 2015/01/23 | 2,000 | 2,006 | 1,950 | 1,970 | 153,300 |
| 2015/01/22 | 2,007 | 2,021 | 1,992 | 2,000 | 157,500 |
| 2015/01/21 | 2,035 | 2,070 | 2,003 | 2,018 | 145,900 |
| 2015/01/20 | 2,015 | 2,073 | 2,008 | 2,045 | 152,900 |
| 2015/01/19 | 2,010 | 2,040 | 2,001 | 2,007 | 153,400 |
| 2015/01/16 | 2,065 | 2,088 | 2,001 | 2,028 | 225,400 |
| 2015/01/15 | 2,011 | 2,154 | 1,992 | 2,115 | 273,000 |
| 2015/01/14 | 2,023 | 2,064 | 1,996 | 2,003 | 132,600 |
| 2015/01/13 | 1,992 | 2,080 | 1,987 | 2,027 | 134,500 |
| 2015/01/09 | 2,099 | 2,119 | 2,012 | 2,032 | 177,600 |
| 2015/01/08 | 2,062 | 2,116 | 2,021 | 2,085 | 236,700 |
| 2015/01/07 | 2,100 | 2,127 | 2,020 | 2,026 | 200,000 |
| 2015/01/06 | 2,133 | 2,169 | 2,080 | 2,101 | 220,700 |
| 2015/01/05 | 2,167 | 2,217 | 2,140 | 2,183 | 260,200 |