7544 (株)スリーエフ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 920 | 920 | 910 | 920 | 1,100 | 920 |
| 2001-12-27 | 919 | 919 | 910 | 910 | 700 | 910 |
| 2001-12-26 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2001-12-25 | 915 | 919 | 900 | 900 | 1,000 | 900 |
| 2001-12-21 | 920 | 920 | 900 | 915 | 800 | 915 |
| 2001-12-20 | 920 | 920 | 900 | 900 | 1,300 | 900 |
| 2001-12-19 | 920 | 920 | 915 | 920 | 1,500 | 920 |
| 2001-12-18 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2001-12-17 | 948 | 948 | 948 | 948 | 1,200 | 948 |
| 2001-12-14 | 925 | 925 | 910 | 910 | 2,700 | 910 |
| 2001-12-13 | 930 | 930 | 925 | 925 | 800 | 925 |
| 2001-12-12 | 922 | 929 | 921 | 929 | 300 | 929 |
| 2001-12-11 | 940 | 940 | 930 | 930 | 4,200 | 930 |
| 2001-12-07 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2001-12-05 | 920 | 920 | 920 | 920 | 1,300 | 920 |
| 2001-12-04 | 939 | 939 | 920 | 920 | 600 | 920 |
| 2001-12-03 | 930 | 935 | 930 | 935 | 900 | 935 |
| 2001-11-30 | 930 | 930 | 920 | 920 | 700 | 920 |
| 2001-11-29 | 935 | 935 | 931 | 931 | 200 | 931 |
| 2001-11-28 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2001-11-27 | 931 | 935 | 931 | 935 | 300 | 935 |
| 2001-11-22 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2001-11-21 | 920 | 920 | 920 | 920 | 1,900 | 920 |
| 2001-11-20 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2001-11-19 | 920 | 940 | 920 | 940 | 1,100 | 940 |
| 2001-11-16 | 940 | 940 | 940 | 940 | 1,300 | 940 |
| 2001-11-15 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2001-11-14 | 921 | 950 | 920 | 950 | 1,300 | 950 |
| 2001-11-13 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2001-11-12 | 930 | 930 | 920 | 920 | 2,700 | 920 |
| 2001-11-09 | 950 | 950 | 930 | 930 | 1,200 | 930 |
| 2001-11-08 | 935 | 935 | 935 | 935 | 600 | 935 |
| 2001-11-07 | 930 | 930 | 920 | 920 | 2,500 | 920 |
| 2001-11-06 | 925 | 925 | 925 | 925 | 400 | 925 |
| 2001-11-05 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2001-11-02 | 933 | 933 | 925 | 925 | 500 | 925 |
| 2001-11-01 | 930 | 930 | 925 | 925 | 600 | 925 |
| 2001-10-31 | 930 | 930 | 927 | 927 | 200 | 927 |
| 2001-10-30 | 930 | 935 | 930 | 935 | 1,300 | 935 |
| 2001-10-29 | 930 | 934 | 930 | 934 | 1,600 | 934 |
| 2001-10-26 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2001-10-25 | 918 | 926 | 918 | 926 | 200 | 926 |
| 2001-10-24 | 915 | 920 | 915 | 915 | 800 | 915 |
| 2001-10-23 | 920 | 920 | 912 | 912 | 200 | 912 |
| 2001-10-22 | 938 | 938 | 920 | 920 | 200 | 920 |
| 2001-10-19 | 920 | 920 | 900 | 900 | 1,000 | 900 |
| 2001-10-18 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2001-10-17 | 930 | 935 | 916 | 916 | 1,100 | 916 |
| 2001-10-16 | 940 | 940 | 939 | 939 | 1,500 | 939 |
| 2001-10-15 | 921 | 940 | 915 | 915 | 800 | 915 |
| 2001-10-12 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2001-10-11 | 921 | 921 | 921 | 921 | 900 | 921 |
| 2001-10-10 | 940 | 940 | 930 | 940 | 900 | 940 |
| 2001-10-09 | 940 | 940 | 940 | 940 | 700 | 940 |
| 2001-10-05 | 950 | 960 | 935 | 960 | 2,300 | 960 |
| 2001-10-04 | 931 | 950 | 931 | 950 | 4,500 | 950 |
| 2001-10-03 | 900 | 905 | 900 | 905 | 3,200 | 905 |
| 2001-10-02 | 899 | 900 | 891 | 900 | 2,000 | 900 |
| 2001-10-01 | 899 | 899 | 895 | 895 | 700 | 895 |
| 2001-09-28 | 899 | 899 | 899 | 899 | 1,400 | 899 |
| 2001-09-27 | 899 | 899 | 899 | 899 | 900 | 899 |
| 2001-09-26 | 900 | 900 | 898 | 899 | 1,200 | 899 |
| 2001-09-25 | 901 | 901 | 900 | 900 | 1,700 | 900 |
| 2001-09-21 | 880 | 940 | 880 | 900 | 1,100 | 900 |
| 2001-09-20 | 900 | 900 | 850 | 880 | 2,500 | 880 |
| 2001-09-19 | 920 | 920 | 910 | 910 | 1,700 | 910 |
| 2001-09-18 | 930 | 930 | 910 | 910 | 400 | 910 |
| 2001-09-17 | 940 | 940 | 860 | 860 | 3,600 | 860 |
| 2001-09-14 | 940 | 960 | 940 | 960 | 4,200 | 960 |
| 2001-09-13 | 860 | 900 | 860 | 900 | 3,700 | 900 |
| 2001-09-12 | 890 | 890 | 890 | 890 | 2,700 | 890 |
| 2001-09-10 | 949 | 949 | 940 | 940 | 500 | 940 |
| 2001-09-07 | 955 | 955 | 950 | 950 | 1,200 | 950 |
| 2001-09-06 | 960 | 960 | 955 | 955 | 400 | 955 |
| 2001-09-04 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2001-09-03 | 970 | 970 | 952 | 952 | 3,300 | 952 |
| 2001-08-31 | 975 | 975 | 970 | 970 | 2,000 | 970 |
| 2001-08-30 | 978 | 980 | 975 | 975 | 800 | 975 |
| 2001-08-29 | 978 | 978 | 970 | 973 | 1,300 | 973 |
| 2001-08-28 | 989 | 990 | 980 | 980 | 1,000 | 980 |
| 2001-08-27 | 1,000 | 1,000 | 999 | 1,000 | 3,400 | 1,000 |
| 2001-08-24 | 1,000 | 1,000 | 994 | 1,000 | 2,400 | 1,000 |
| 2001-08-23 | 1,000 | 1,000 | 995 | 995 | 2,800 | 995 |
| 2001-08-22 | 1,000 | 1,000 | 995 | 1,000 | 3,400 | 1,000 |
| 2001-08-21 | 999 | 1,000 | 995 | 997 | 2,000 | 997 |
| 2001-08-20 | 980 | 985 | 980 | 985 | 600 | 985 |
| 2001-08-17 | 983 | 993 | 980 | 980 | 1,700 | 980 |
| 2001-08-16 | 985 | 985 | 980 | 980 | 7,100 | 980 |
| 2001-08-15 | 1,000 | 1,000 | 990 | 990 | 6,400 | 990 |
| 2001-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2001-08-13 | 999 | 1,000 | 990 | 990 | 2,200 | 990 |
| 2001-08-10 | 995 | 995 | 989 | 989 | 2,100 | 989 |
| 2001-08-09 | 993 | 1,000 | 990 | 1,000 | 2,800 | 1,000 |
| 2001-08-08 | 999 | 999 | 990 | 990 | 1,800 | 990 |
| 2001-08-07 | 1,000 | 1,000 | 998 | 998 | 700 | 998 |
| 2001-08-06 | 1,000 | 1,000 | 998 | 1,000 | 2,800 | 1,000 |
| 2001-08-03 | 1,010 | 1,010 | 998 | 1,000 | 6,000 | 1,000 |
| 2001-08-02 | 1,015 | 1,020 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2001-08-01 | 1,014 | 1,015 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2001-07-31 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2001-07-30 | 1,001 | 1,015 | 1,001 | 1,015 | 500 | 1,015 |
| 2001-07-27 | 995 | 1,015 | 995 | 996 | 1,700 | 996 |
| 2001-07-26 | 1,000 | 1,015 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2001-07-25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,100 | 1,000 |
| 2001-07-24 | 1,029 | 1,029 | 1,015 | 1,026 | 700 | 1,026 |
| 2001-07-23 | 1,050 | 1,050 | 1,030 | 1,030 | 600 | 1,030 |
| 2001-07-19 | 1,050 | 1,050 | 1,013 | 1,013 | 1,400 | 1,013 |
| 2001-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2001-07-17 | 1,070 | 1,070 | 1,050 | 1,050 | 300 | 1,050 |
| 2001-07-16 | 1,090 | 1,100 | 1,071 | 1,071 | 1,700 | 1,071 |
| 2001-07-13 | 1,020 | 1,050 | 1,020 | 1,050 | 1,400 | 1,050 |
| 2001-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2001-07-11 | 1,100 | 1,100 | 1,021 | 1,021 | 3,600 | 1,021 |
| 2001-07-10 | 1,015 | 1,015 | 1,011 | 1,011 | 400 | 1,011 |
| 2001-07-09 | 1,030 | 1,030 | 1,015 | 1,015 | 900 | 1,015 |
| 2001-07-06 | 1,030 | 1,031 | 1,030 | 1,030 | 2,600 | 1,030 |
| 2001-07-05 | 1,035 | 1,035 | 1,035 | 1,035 | 600 | 1,035 |
| 2001-07-04 | 1,050 | 1,050 | 1,030 | 1,030 | 200 | 1,030 |
| 2001-07-03 | 1,030 | 1,030 | 1,027 | 1,027 | 1,400 | 1,027 |
| 2001-07-02 | 1,052 | 1,052 | 1,030 | 1,030 | 300 | 1,030 |
| 2001-06-29 | 1,030 | 1,030 | 1,020 | 1,020 | 300 | 1,020 |
| 2001-06-28 | 1,050 | 1,050 | 1,045 | 1,045 | 400 | 1,045 |
| 2001-06-27 | 1,051 | 1,051 | 1,010 | 1,030 | 2,400 | 1,030 |
| 2001-06-26 | 1,086 | 1,086 | 1,030 | 1,051 | 1,300 | 1,051 |
| 2001-06-25 | 1,079 | 1,089 | 1,079 | 1,085 | 1,200 | 1,085 |
| 2001-06-22 | 1,030 | 1,090 | 1,030 | 1,090 | 1,100 | 1,090 |
| 2001-06-21 | 1,039 | 1,210 | 1,039 | 1,210 | 10,200 | 1,210 |
| 2001-06-20 | 1,000 | 1,010 | 1,000 | 1,010 | 500 | 1,010 |
| 2001-06-19 | 1,000 | 1,035 | 995 | 1,000 | 1,600 | 1,000 |
| 2001-06-18 | 1,050 | 1,050 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2001-06-15 | 1,040 | 1,045 | 1,010 | 1,040 | 700 | 1,040 |
| 2001-06-14 | 1,044 | 1,044 | 1,040 | 1,040 | 500 | 1,040 |
| 2001-06-13 | 1,011 | 1,045 | 1,010 | 1,010 | 400 | 1,010 |
| 2001-06-12 | 1,040 | 1,040 | 1,001 | 1,001 | 1,400 | 1,001 |
| 2001-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2001-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2001-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2001-06-05 | 1,050 | 1,050 | 1,030 | 1,040 | 600 | 1,040 |
| 2001-06-04 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2001-06-01 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2001-05-30 | 1,080 | 1,080 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2001-05-29 | 1,090 | 1,090 | 1,060 | 1,080 | 7,800 | 1,080 |
| 2001-05-28 | 1,085 | 1,085 | 1,061 | 1,061 | 2,500 | 1,061 |
| 2001-05-25 | 1,100 | 1,100 | 1,080 | 1,100 | 2,700 | 1,100 |
| 2001-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2001-05-23 | 1,097 | 1,097 | 1,090 | 1,090 | 179,000 | 1,090 |
| 2001-05-22 | 1,060 | 1,100 | 1,060 | 1,099 | 2,400 | 1,099 |
| 2001-05-21 | 1,099 | 1,099 | 1,080 | 1,080 | 900 | 1,080 |
| 2001-05-18 | 1,080 | 1,090 | 1,080 | 1,090 | 2,800 | 1,090 |
| 2001-05-17 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2001-05-16 | 1,100 | 1,100 | 1,080 | 1,080 | 5,200 | 1,080 |
| 2001-05-15 | 1,100 | 1,100 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2001-05-14 | 1,099 | 1,100 | 1,090 | 1,100 | 1,000 | 1,100 |
| 2001-05-11 | 1,100 | 1,100 | 1,065 | 1,099 | 600 | 1,099 |
| 2001-05-10 | 1,100 | 1,100 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2001-05-09 | 1,140 | 1,140 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2001-05-08 | 1,040 | 1,080 | 1,030 | 1,080 | 8,200 | 1,080 |
| 2001-05-07 | 1,040 | 1,040 | 1,030 | 1,040 | 4,100 | 1,040 |
| 2001-05-02 | 1,003 | 1,050 | 1,003 | 1,040 | 3,100 | 1,040 |
| 2001-05-01 | 1,000 | 1,010 | 1,000 | 1,010 | 8,900 | 1,010 |
| 2001-04-27 | 1,000 | 1,000 | 998 | 998 | 700 | 998 |
| 2001-04-26 | 980 | 1,000 | 980 | 1,000 | 3,100 | 1,000 |
| 2001-04-25 | 967 | 970 | 967 | 970 | 600 | 970 |
| 2001-04-24 | 968 | 968 | 952 | 967 | 1,700 | 967 |
| 2001-04-23 | 951 | 969 | 951 | 951 | 1,900 | 951 |
| 2001-04-20 | 970 | 970 | 950 | 950 | 7,300 | 950 |
| 2001-04-19 | 985 | 985 | 970 | 970 | 4,900 | 970 |
| 2001-04-18 | 990 | 999 | 984 | 999 | 900 | 999 |
| 2001-04-17 | 995 | 995 | 990 | 990 | 1,100 | 990 |
| 2001-04-16 | 998 | 998 | 994 | 994 | 2,100 | 994 |
| 2001-04-13 | 994 | 994 | 990 | 994 | 900 | 994 |
| 2001-04-12 | 991 | 995 | 991 | 995 | 300 | 995 |
| 2001-04-11 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2001-04-10 | 990 | 1,000 | 990 | 1,000 | 700 | 1,000 |
| 2001-04-09 | 996 | 1,000 | 996 | 1,000 | 2,400 | 1,000 |
| 2001-04-06 | 996 | 996 | 980 | 990 | 2,700 | 990 |
| 2001-04-05 | 980 | 990 | 980 | 990 | 200 | 990 |
| 2001-04-04 | 950 | 980 | 950 | 980 | 200 | 980 |
| 2001-04-03 | 951 | 985 | 950 | 985 | 3,300 | 985 |
| 2001-04-02 | 970 | 970 | 950 | 950 | 1,500 | 950 |
| 2001-03-30 | 990 | 990 | 900 | 900 | 10,500 | 900 |
| 2001-03-29 | 995 | 995 | 950 | 950 | 2,700 | 950 |
| 2001-03-28 | 994 | 995 | 994 | 995 | 3,000 | 995 |
| 2001-03-27 | 1,010 | 1,020 | 990 | 990 | 2,700 | 990 |
| 2001-03-26 | 1,020 | 1,020 | 999 | 1,020 | 1,600 | 1,020 |
| 2001-03-23 | 940 | 999 | 940 | 999 | 3,700 | 999 |
| 2001-03-22 | 926 | 936 | 926 | 936 | 1,200 | 936 |
| 2001-03-21 | 870 | 906 | 870 | 906 | 5,700 | 906 |
| 2001-03-19 | 920 | 920 | 920 | 920 | 1,600 | 920 |
| 2001-03-16 | 930 | 930 | 915 | 920 | 10,200 | 920 |
| 2001-03-15 | 950 | 950 | 900 | 900 | 8,600 | 900 |
| 2001-03-14 | 967 | 967 | 955 | 955 | 2,500 | 955 |
| 2001-03-13 | 970 | 970 | 968 | 968 | 6,600 | 968 |
| 2001-03-12 | 985 | 985 | 970 | 985 | 14,700 | 985 |
| 2001-03-09 | 989 | 990 | 985 | 990 | 5,200 | 990 |
| 2001-03-08 | 1,001 | 1,001 | 990 | 990 | 6,300 | 990 |
| 2001-03-07 | 1,000 | 1,000 | 998 | 1,000 | 2,500 | 1,000 |
| 2001-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-03-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2001-03-02 | 1,040 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 2001-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2001-02-28 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-02-27 | 1,051 | 1,051 | 1,030 | 1,050 | 2,300 | 1,050 |
| 2001-02-26 | 1,100 | 1,100 | 1,090 | 1,090 | 800 | 1,090 |
| 2001-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2001-02-22 | 1,145 | 1,145 | 1,130 | 1,140 | 2,700 | 1,140 |
| 2001-02-21 | 1,150 | 1,150 | 1,128 | 1,128 | 1,900 | 1,128 |
| 2001-02-20 | 1,151 | 1,151 | 1,126 | 1,130 | 1,100 | 1,130 |
| 2001-02-19 | 1,129 | 1,190 | 1,110 | 1,126 | 2,600 | 1,126 |
| 2001-02-16 | 1,200 | 1,200 | 1,150 | 1,189 | 4,700 | 1,189 |
| 2001-02-15 | 1,080 | 1,210 | 1,080 | 1,200 | 4,200 | 1,200 |
| 2001-02-14 | 1,090 | 1,090 | 1,085 | 1,090 | 1,000 | 1,090 |
| 2001-02-13 | 1,065 | 1,065 | 1,051 | 1,065 | 1,800 | 1,065 |
| 2001-02-09 | 1,045 | 1,065 | 1,045 | 1,065 | 500 | 1,065 |
| 2001-02-08 | 1,060 | 1,060 | 1,045 | 1,045 | 3,700 | 1,045 |
| 2001-02-07 | 1,050 | 1,061 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2001-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2001-02-05 | 1,049 | 1,061 | 1,049 | 1,061 | 5,200 | 1,061 |
| 2001-02-02 | 1,030 | 1,040 | 1,030 | 1,040 | 1,100 | 1,040 |
| 2001-02-01 | 1,050 | 1,050 | 1,026 | 1,026 | 800 | 1,026 |
| 2001-01-31 | 1,080 | 1,080 | 1,010 | 1,050 | 5,500 | 1,050 |
| 2001-01-30 | 1,050 | 1,050 | 1,030 | 1,050 | 2,100 | 1,050 |
| 2001-01-29 | 1,030 | 1,030 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2001-01-26 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2001-01-25 | 1,040 | 1,070 | 1,020 | 1,030 | 2,400 | 1,030 |
| 2001-01-24 | 1,061 | 1,061 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2001-01-23 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2001-01-19 | 1,090 | 1,090 | 1,080 | 1,080 | 400 | 1,080 |
| 2001-01-18 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 1,022 |
| 2001-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2001-01-15 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2001-01-12 | 1,052 | 1,052 | 1,015 | 1,019 | 4,200 | 1,019 |
| 2001-01-11 | 1,100 | 1,100 | 1,080 | 1,100 | 3,500 | 1,100 |
| 2001-01-10 | 1,052 | 1,100 | 1,052 | 1,060 | 2,100 | 1,060 |
| 2001-01-09 | 1,100 | 1,100 | 1,060 | 1,100 | 1,600 | 1,100 |
| 2001-01-05 | 1,099 | 1,100 | 1,099 | 1,100 | 200 | 1,100 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
