7544 (株)スリーエフ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1,110 |
| 2000-12-28 | 1,120 | 1,120 | 1,100 | 1,100 | 400 | 1,100 |
| 2000-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2000-12-25 | 1,100 | 1,100 | 1,070 | 1,070 | 200 | 1,070 |
| 2000-12-22 | 1,030 | 1,100 | 1,030 | 1,100 | 3,500 | 1,100 |
| 2000-12-21 | 1,081 | 1,090 | 1,081 | 1,085 | 3,300 | 1,085 |
| 2000-12-20 | 1,150 | 1,150 | 1,101 | 1,150 | 2,600 | 1,150 |
| 2000-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,200 | 1,150 |
| 2000-12-18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,300 | 1,150 |
| 2000-12-15 | 1,169 | 1,170 | 1,169 | 1,169 | 5,000 | 1,169 |
| 2000-12-14 | 1,180 | 1,180 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2000-12-13 | 1,190 | 1,190 | 1,175 | 1,175 | 2,100 | 1,175 |
| 2000-12-12 | 1,180 | 1,190 | 1,180 | 1,190 | 4,500 | 1,190 |
| 2000-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,800 | 1,190 |
| 2000-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2000-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2000-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2000-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2000-12-01 | 1,150 | 1,150 | 1,100 | 1,130 | 2,900 | 1,130 |
| 2000-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2000-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2000-11-28 | 1,100 | 1,110 | 1,100 | 1,110 | 300 | 1,110 |
| 2000-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,300 | 1,200 |
| 2000-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2000-11-21 | 1,140 | 1,140 | 1,100 | 1,100 | 3,900 | 1,100 |
| 2000-11-20 | 1,150 | 1,150 | 1,100 | 1,100 | 3,700 | 1,100 |
| 2000-11-17 | 1,150 | 1,150 | 1,140 | 1,140 | 2,400 | 1,140 |
| 2000-11-16 | 1,150 | 1,160 | 1,140 | 1,150 | 5,500 | 1,150 |
| 2000-11-15 | 1,150 | 1,150 | 1,140 | 1,140 | 200 | 1,140 |
| 2000-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2000-11-13 | 1,100 | 1,100 | 1,080 | 1,100 | 2,600 | 1,100 |
| 2000-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-11-09 | 1,090 | 1,150 | 1,090 | 1,100 | 1,600 | 1,100 |
| 2000-11-08 | 1,090 | 1,100 | 1,090 | 1,100 | 3,200 | 1,100 |
| 2000-11-07 | 1,130 | 1,130 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2000-11-06 | 1,150 | 1,150 | 1,130 | 1,130 | 2,600 | 1,130 |
| 2000-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,100 | 1,150 |
| 2000-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2000-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2000-10-27 | 1,100 | 1,149 | 1,100 | 1,149 | 2,000 | 1,149 |
| 2000-10-26 | 1,100 | 1,101 | 1,100 | 1,100 | 2,900 | 1,100 |
| 2000-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2000-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2000-10-23 | 1,150 | 1,150 | 1,120 | 1,120 | 600 | 1,120 |
| 2000-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2000-10-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2000-10-18 | 1,170 | 1,170 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2000-10-17 | 1,150 | 1,160 | 1,150 | 1,160 | 1,800 | 1,160 |
| 2000-10-16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2000-10-13 | 1,180 | 1,180 | 1,150 | 1,160 | 2,200 | 1,160 |
| 2000-10-12 | 1,200 | 1,200 | 1,180 | 1,180 | 300 | 1,180 |
| 2000-10-11 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2000-10-10 | 1,200 | 1,200 | 1,190 | 1,200 | 400 | 1,200 |
| 2000-10-06 | 1,200 | 1,220 | 1,200 | 1,220 | 2,600 | 1,220 |
| 2000-10-05 | 1,248 | 1,248 | 1,200 | 1,200 | 900 | 1,200 |
| 2000-10-04 | 1,190 | 1,251 | 1,190 | 1,251 | 3,200 | 1,251 |
| 2000-10-03 | 1,071 | 1,190 | 1,068 | 1,180 | 2,200 | 1,180 |
| 2000-10-02 | 1,062 | 1,062 | 1,062 | 1,062 | 100 | 1,062 |
| 2000-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-09-28 | 1,111 | 1,190 | 1,050 | 1,060 | 4,800 | 1,060 |
| 2000-09-27 | 1,151 | 1,151 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2000-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2000-09-25 | 1,180 | 1,180 | 1,150 | 1,180 | 2,200 | 1,180 |
| 2000-09-22 | 1,250 | 1,250 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2000-09-19 | 1,240 | 1,250 | 1,240 | 1,250 | 300 | 1,250 |
| 2000-09-18 | 1,241 | 1,241 | 1,201 | 1,201 | 1,400 | 1,201 |
| 2000-09-14 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2000-09-13 | 1,300 | 1,300 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2000-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2000-09-11 | 1,300 | 1,300 | 1,240 | 1,250 | 500 | 1,250 |
| 2000-09-08 | 1,300 | 1,300 | 1,250 | 1,290 | 2,700 | 1,290 |
| 2000-09-07 | 1,300 | 1,300 | 1,220 | 1,300 | 3,900 | 1,300 |
| 2000-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2000-09-05 | 1,170 | 1,200 | 1,170 | 1,200 | 1,300 | 1,200 |
| 2000-09-04 | 1,200 | 1,200 | 1,160 | 1,180 | 1,300 | 1,180 |
| 2000-09-01 | 1,200 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 2000-08-31 | 1,240 | 1,240 | 1,180 | 1,200 | 11,200 | 1,200 |
| 2000-08-30 | 1,280 | 1,280 | 1,269 | 1,280 | 4,800 | 1,280 |
| 2000-08-29 | 1,340 | 1,340 | 1,280 | 1,280 | 1,600 | 1,280 |
| 2000-08-28 | 1,370 | 1,370 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2000-08-25 | 1,380 | 1,400 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2000-08-24 | 1,380 | 1,400 | 1,350 | 1,380 | 2,600 | 1,380 |
| 2000-08-23 | 1,400 | 1,400 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2000-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2000-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2000-08-18 | 1,400 | 1,400 | 1,370 | 1,390 | 3,400 | 1,390 |
| 2000-08-17 | 1,430 | 1,450 | 1,390 | 1,390 | 1,200 | 1,390 |
| 2000-08-16 | 1,400 | 1,400 | 1,370 | 1,370 | 3,700 | 1,370 |
| 2000-08-15 | 1,370 | 1,380 | 1,368 | 1,370 | 7,700 | 1,370 |
| 2000-08-14 | 1,400 | 1,400 | 1,380 | 1,390 | 500 | 1,390 |
| 2000-08-11 | 1,420 | 1,450 | 1,400 | 1,450 | 1,700 | 1,450 |
| 2000-08-10 | 1,440 | 1,460 | 1,440 | 1,440 | 6,000 | 1,440 |
| 2000-08-09 | 1,442 | 1,442 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2000-08-08 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 1,440 |
| 2000-08-07 | 1,490 | 1,490 | 1,450 | 1,490 | 1,100 | 1,490 |
| 2000-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,400 | 1,400 |
| 2000-08-03 | 1,500 | 1,500 | 1,440 | 1,490 | 1,300 | 1,490 |
| 2000-08-02 | 1,500 | 1,500 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-08-01 | 1,480 | 1,480 | 1,449 | 1,450 | 1,500 | 1,450 |
| 2000-07-31 | 1,480 | 1,500 | 1,450 | 1,450 | 800 | 1,450 |
| 2000-07-28 | 1,450 | 1,450 | 1,450 | 1,450 | 3,500 | 1,450 |
| 2000-07-27 | 1,530 | 1,548 | 1,510 | 1,547 | 3,400 | 1,547 |
| 2000-07-26 | 1,590 | 1,600 | 1,560 | 1,560 | 2,600 | 1,560 |
| 2000-07-25 | 1,440 | 1,560 | 1,440 | 1,560 | 3,100 | 1,560 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
