7544 (株)スリーエフ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 602 | 610 | 602 | 610 | 2,300 | 610 |
| 2002-12-27 | 591 | 604 | 590 | 592 | 22,000 | 592 |
| 2002-12-26 | 591 | 598 | 590 | 590 | 11,200 | 590 |
| 2002-12-25 | 591 | 598 | 590 | 590 | 22,200 | 590 |
| 2002-12-24 | 589 | 590 | 587 | 589 | 29,200 | 589 |
| 2002-12-20 | 588 | 589 | 585 | 586 | 6,300 | 586 |
| 2002-12-19 | 585 | 589 | 585 | 588 | 4,800 | 588 |
| 2002-12-18 | 585 | 590 | 585 | 590 | 12,700 | 590 |
| 2002-12-17 | 590 | 590 | 585 | 590 | 4,500 | 590 |
| 2002-12-16 | 590 | 590 | 586 | 590 | 3,300 | 590 |
| 2002-12-13 | 590 | 590 | 586 | 586 | 1,000 | 586 |
| 2002-12-12 | 588 | 590 | 587 | 590 | 4,200 | 590 |
| 2002-12-11 | 590 | 590 | 588 | 588 | 6,600 | 588 |
| 2002-12-10 | 590 | 590 | 589 | 590 | 3,300 | 590 |
| 2002-12-09 | 590 | 590 | 589 | 590 | 5,600 | 590 |
| 2002-12-06 | 590 | 590 | 588 | 590 | 3,700 | 590 |
| 2002-12-05 | 590 | 590 | 589 | 590 | 11,400 | 590 |
| 2002-12-04 | 599 | 599 | 590 | 590 | 12,200 | 590 |
| 2002-12-03 | 601 | 605 | 599 | 600 | 5,500 | 600 |
| 2002-12-02 | 591 | 605 | 590 | 605 | 20,700 | 605 |
| 2002-11-29 | 590 | 590 | 589 | 590 | 20,600 | 590 |
| 2002-11-28 | 590 | 590 | 590 | 590 | 2,600 | 590 |
| 2002-11-27 | 590 | 590 | 590 | 590 | 6,200 | 590 |
| 2002-11-26 | 590 | 600 | 589 | 589 | 3,700 | 589 |
| 2002-11-25 | 590 | 595 | 590 | 590 | 6,700 | 590 |
| 2002-11-22 | 589 | 600 | 586 | 590 | 3,400 | 590 |
| 2002-11-21 | 590 | 590 | 585 | 585 | 1,800 | 585 |
| 2002-11-20 | 590 | 600 | 585 | 586 | 6,300 | 586 |
| 2002-11-19 | 605 | 605 | 585 | 590 | 4,700 | 590 |
| 2002-11-18 | 620 | 620 | 600 | 605 | 7,800 | 605 |
| 2002-11-15 | 629 | 629 | 620 | 620 | 1,100 | 620 |
| 2002-11-14 | 638 | 640 | 630 | 630 | 2,900 | 630 |
| 2002-11-13 | 632 | 640 | 632 | 640 | 2,900 | 640 |
| 2002-11-12 | 639 | 640 | 630 | 632 | 800 | 632 |
| 2002-11-11 | 640 | 640 | 630 | 632 | 8,900 | 632 |
| 2002-11-08 | 639 | 640 | 639 | 639 | 5,700 | 639 |
| 2002-11-07 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-11-06 | 640 | 645 | 635 | 635 | 9,200 | 635 |
| 2002-11-05 | 628 | 640 | 628 | 640 | 300 | 640 |
| 2002-11-01 | 642 | 642 | 624 | 625 | 3,600 | 625 |
| 2002-10-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-10-30 | 630 | 631 | 630 | 631 | 500 | 631 |
| 2002-10-29 | 631 | 631 | 630 | 630 | 2,400 | 630 |
| 2002-10-28 | 640 | 640 | 630 | 630 | 1,900 | 630 |
| 2002-10-25 | 640 | 640 | 640 | 640 | 2,100 | 640 |
| 2002-10-24 | 650 | 650 | 650 | 650 | 1,400 | 650 |
| 2002-10-23 | 645 | 650 | 630 | 650 | 9,700 | 650 |
| 2002-10-22 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2002-10-21 | 650 | 660 | 649 | 649 | 6,300 | 649 |
| 2002-10-18 | 651 | 651 | 649 | 650 | 12,200 | 650 |
| 2002-10-17 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2002-10-16 | 650 | 655 | 641 | 650 | 3,300 | 650 |
| 2002-10-15 | 635 | 640 | 627 | 640 | 1,100 | 640 |
| 2002-10-11 | 625 | 627 | 625 | 627 | 6,900 | 627 |
| 2002-10-10 | 642 | 642 | 607 | 624 | 4,200 | 624 |
| 2002-10-09 | 650 | 650 | 645 | 650 | 800 | 650 |
| 2002-10-08 | 646 | 650 | 640 | 650 | 9,900 | 650 |
| 2002-10-07 | 671 | 671 | 645 | 650 | 8,300 | 650 |
| 2002-10-04 | 688 | 688 | 670 | 670 | 3,700 | 670 |
| 2002-10-03 | 689 | 689 | 680 | 688 | 4,400 | 688 |
| 2002-10-02 | 692 | 692 | 685 | 685 | 4,100 | 685 |
| 2002-10-01 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2002-09-30 | 691 | 691 | 689 | 690 | 3,600 | 690 |
| 2002-09-27 | 691 | 695 | 689 | 689 | 3,800 | 689 |
| 2002-09-26 | 694 | 695 | 689 | 690 | 5,700 | 690 |
| 2002-09-25 | 669 | 686 | 668 | 686 | 4,300 | 686 |
| 2002-09-24 | 670 | 671 | 670 | 670 | 9,700 | 670 |
| 2002-09-20 | 687 | 687 | 670 | 670 | 7,600 | 670 |
| 2002-09-19 | 705 | 705 | 685 | 689 | 12,400 | 689 |
| 2002-09-18 | 719 | 719 | 714 | 717 | 2,400 | 717 |
| 2002-09-17 | 717 | 718 | 715 | 715 | 5,300 | 715 |
| 2002-09-13 | 720 | 721 | 718 | 718 | 5,100 | 718 |
| 2002-09-12 | 722 | 723 | 718 | 721 | 4,700 | 721 |
| 2002-09-11 | 722 | 725 | 721 | 721 | 8,100 | 721 |
| 2002-09-10 | 722 | 722 | 720 | 720 | 4,400 | 720 |
| 2002-09-09 | 725 | 725 | 717 | 720 | 9,800 | 720 |
| 2002-09-06 | 739 | 739 | 715 | 722 | 3,000 | 722 |
| 2002-09-05 | 745 | 745 | 716 | 720 | 12,400 | 720 |
| 2002-09-04 | 749 | 749 | 741 | 741 | 3,400 | 741 |
| 2002-09-03 | 754 | 760 | 745 | 760 | 3,900 | 760 |
| 2002-09-02 | 788 | 788 | 750 | 752 | 7,000 | 752 |
| 2002-08-30 | 800 | 800 | 778 | 790 | 3,600 | 790 |
| 2002-08-29 | 809 | 809 | 800 | 803 | 3,200 | 803 |
| 2002-08-28 | 820 | 820 | 815 | 815 | 1,900 | 815 |
| 2002-08-27 | 838 | 838 | 806 | 820 | 5,000 | 820 |
| 2002-08-26 | 847 | 852 | 845 | 850 | 9,100 | 850 |
| 2002-08-23 | 854 | 854 | 845 | 845 | 7,000 | 845 |
| 2002-08-22 | 854 | 855 | 849 | 855 | 4,900 | 855 |
| 2002-08-21 | 865 | 865 | 855 | 855 | 5,300 | 855 |
| 2002-08-20 | 870 | 870 | 865 | 865 | 1,900 | 865 |
| 2002-08-19 | 855 | 855 | 852 | 852 | 900 | 852 |
| 2002-08-16 | 846 | 850 | 840 | 840 | 5,400 | 840 |
| 2002-08-15 | 835 | 838 | 833 | 836 | 3,600 | 836 |
| 2002-08-14 | 835 | 836 | 830 | 835 | 6,800 | 835 |
| 2002-08-13 | 850 | 850 | 838 | 838 | 4,400 | 838 |
| 2002-08-12 | 850 | 855 | 842 | 842 | 6,600 | 842 |
| 2002-08-09 | 845 | 849 | 845 | 849 | 3,800 | 849 |
| 2002-08-08 | 850 | 852 | 845 | 845 | 4,000 | 845 |
| 2002-08-07 | 850 | 855 | 850 | 850 | 13,300 | 850 |
| 2002-08-06 | 853 | 854 | 846 | 850 | 27,700 | 850 |
| 2002-08-05 | 851 | 857 | 850 | 854 | 3,600 | 854 |
| 2002-08-02 | 860 | 860 | 845 | 845 | 11,000 | 845 |
| 2002-08-01 | 868 | 868 | 850 | 850 | 13,900 | 850 |
| 2002-07-31 | 875 | 877 | 850 | 869 | 8,300 | 869 |
| 2002-07-30 | 889 | 889 | 876 | 876 | 4,200 | 876 |
| 2002-07-29 | 879 | 880 | 878 | 879 | 1,400 | 879 |
| 2002-07-26 | 890 | 890 | 879 | 880 | 3,300 | 880 |
| 2002-07-25 | 895 | 895 | 880 | 890 | 1,200 | 890 |
| 2002-07-24 | 897 | 897 | 892 | 892 | 900 | 892 |
| 2002-07-23 | 890 | 892 | 890 | 892 | 1,700 | 892 |
| 2002-07-22 | 900 | 900 | 880 | 880 | 6,100 | 880 |
| 2002-07-19 | 905 | 905 | 900 | 901 | 1,700 | 901 |
| 2002-07-18 | 900 | 904 | 891 | 904 | 1,800 | 904 |
| 2002-07-17 | 910 | 910 | 905 | 905 | 1,400 | 905 |
| 2002-07-16 | 919 | 919 | 900 | 900 | 3,600 | 900 |
| 2002-07-15 | 910 | 910 | 902 | 905 | 1,400 | 905 |
| 2002-07-12 | 900 | 910 | 900 | 902 | 600 | 902 |
| 2002-07-11 | 920 | 920 | 900 | 900 | 5,600 | 900 |
| 2002-07-10 | 908 | 908 | 899 | 900 | 2,600 | 900 |
| 2002-07-09 | 910 | 910 | 900 | 900 | 9,600 | 900 |
| 2002-07-08 | 908 | 908 | 903 | 903 | 4,100 | 903 |
| 2002-07-05 | 909 | 909 | 908 | 908 | 1,300 | 908 |
| 2002-07-04 | 910 | 910 | 907 | 907 | 300 | 907 |
| 2002-07-03 | 900 | 908 | 898 | 908 | 1,200 | 908 |
| 2002-07-02 | 900 | 900 | 900 | 900 | 2,300 | 900 |
| 2002-07-01 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2002-06-28 | 900 | 900 | 890 | 890 | 300 | 890 |
| 2002-06-27 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2002-06-26 | 900 | 900 | 895 | 895 | 1,600 | 895 |
| 2002-06-25 | 900 | 909 | 900 | 909 | 700 | 909 |
| 2002-06-24 | 895 | 900 | 895 | 900 | 500 | 900 |
| 2002-06-21 | 899 | 899 | 885 | 885 | 1,700 | 885 |
| 2002-06-20 | 894 | 900 | 890 | 900 | 1,400 | 900 |
| 2002-06-19 | 900 | 901 | 900 | 900 | 900 | 900 |
| 2002-06-18 | 890 | 890 | 885 | 885 | 1,000 | 885 |
| 2002-06-17 | 919 | 919 | 890 | 890 | 2,700 | 890 |
| 2002-06-14 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2002-06-13 | 901 | 909 | 900 | 900 | 2,300 | 900 |
| 2002-06-12 | 902 | 902 | 900 | 900 | 1,200 | 900 |
| 2002-06-11 | 919 | 919 | 900 | 900 | 3,400 | 900 |
| 2002-06-10 | 940 | 940 | 900 | 900 | 2,000 | 900 |
| 2002-06-07 | 920 | 920 | 910 | 910 | 1,700 | 910 |
| 2002-06-06 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2002-06-05 | 929 | 929 | 905 | 905 | 2,400 | 905 |
| 2002-06-04 | 938 | 938 | 920 | 920 | 900 | 920 |
| 2002-06-03 | 950 | 950 | 950 | 950 | 2,600 | 950 |
| 2002-05-31 | 925 | 925 | 900 | 910 | 2,800 | 910 |
| 2002-05-30 | 920 | 940 | 920 | 929 | 1,700 | 929 |
| 2002-05-29 | 925 | 925 | 920 | 920 | 2,200 | 920 |
| 2002-05-28 | 911 | 945 | 911 | 920 | 6,200 | 920 |
| 2002-05-27 | 905 | 909 | 905 | 909 | 800 | 909 |
| 2002-05-24 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2002-05-23 | 900 | 905 | 900 | 905 | 1,100 | 905 |
| 2002-05-22 | 900 | 903 | 898 | 903 | 3,400 | 903 |
| 2002-05-21 | 890 | 909 | 890 | 899 | 3,600 | 899 |
| 2002-05-20 | 901 | 901 | 880 | 900 | 1,900 | 900 |
| 2002-05-17 | 880 | 890 | 880 | 880 | 600 | 880 |
| 2002-05-16 | 866 | 870 | 865 | 870 | 9,000 | 870 |
| 2002-05-15 | 861 | 865 | 857 | 865 | 1,400 | 865 |
| 2002-05-14 | 862 | 870 | 862 | 870 | 2,800 | 870 |
| 2002-05-13 | 866 | 866 | 860 | 860 | 2,300 | 860 |
| 2002-05-10 | 866 | 870 | 866 | 866 | 3,200 | 866 |
| 2002-05-09 | 860 | 866 | 860 | 866 | 2,300 | 866 |
| 2002-05-08 | 862 | 865 | 861 | 865 | 1,200 | 865 |
| 2002-05-07 | 874 | 874 | 862 | 862 | 4,300 | 862 |
| 2002-05-02 | 872 | 872 | 865 | 871 | 4,800 | 871 |
| 2002-05-01 | 854 | 880 | 852 | 875 | 2,800 | 875 |
| 2002-04-30 | 880 | 880 | 860 | 860 | 2,200 | 860 |
| 2002-04-26 | 865 | 866 | 860 | 860 | 3,600 | 860 |
| 2002-04-25 | 863 | 865 | 863 | 864 | 600 | 864 |
| 2002-04-24 | 875 | 875 | 863 | 863 | 2,800 | 863 |
| 2002-04-23 | 865 | 865 | 860 | 865 | 2,500 | 865 |
| 2002-04-22 | 876 | 880 | 863 | 863 | 4,900 | 863 |
| 2002-04-19 | 883 | 883 | 879 | 879 | 400 | 879 |
| 2002-04-18 | 880 | 880 | 876 | 879 | 1,000 | 879 |
| 2002-04-17 | 880 | 882 | 880 | 881 | 3,300 | 881 |
| 2002-04-16 | 884 | 884 | 882 | 882 | 3,200 | 882 |
| 2002-04-15 | 875 | 875 | 867 | 867 | 3,900 | 867 |
| 2002-04-12 | 872 | 877 | 872 | 875 | 1,000 | 875 |
| 2002-04-11 | 880 | 880 | 875 | 875 | 1,200 | 875 |
| 2002-04-10 | 880 | 880 | 875 | 880 | 4,600 | 880 |
| 2002-04-09 | 880 | 890 | 880 | 880 | 1,600 | 880 |
| 2002-04-08 | 880 | 880 | 880 | 880 | 1,400 | 880 |
| 2002-04-05 | 885 | 885 | 880 | 880 | 3,000 | 880 |
| 2002-04-04 | 890 | 894 | 885 | 885 | 3,800 | 885 |
| 2002-04-03 | 897 | 898 | 895 | 898 | 1,400 | 898 |
| 2002-04-02 | 897 | 897 | 896 | 897 | 1,000 | 897 |
| 2002-03-29 | 900 | 900 | 895 | 898 | 4,000 | 898 |
| 2002-03-28 | 896 | 900 | 896 | 900 | 1,100 | 900 |
| 2002-03-27 | 895 | 895 | 892 | 892 | 600 | 892 |
| 2002-03-25 | 895 | 895 | 890 | 895 | 1,800 | 895 |
| 2002-03-22 | 892 | 892 | 890 | 890 | 1,300 | 890 |
| 2002-03-20 | 900 | 900 | 890 | 890 | 4,700 | 890 |
| 2002-03-19 | 900 | 900 | 888 | 895 | 2,600 | 895 |
| 2002-03-18 | 900 | 900 | 888 | 900 | 4,900 | 900 |
| 2002-03-15 | 900 | 900 | 874 | 874 | 1,100 | 874 |
| 2002-03-14 | 876 | 880 | 876 | 880 | 1,200 | 880 |
| 2002-03-13 | 890 | 890 | 875 | 875 | 2,500 | 875 |
| 2002-03-12 | 890 | 900 | 880 | 900 | 10,500 | 900 |
| 2002-03-11 | 886 | 900 | 886 | 900 | 2,000 | 900 |
| 2002-03-08 | 900 | 900 | 885 | 885 | 6,600 | 885 |
| 2002-03-07 | 888 | 889 | 875 | 889 | 2,000 | 889 |
| 2002-03-06 | 900 | 900 | 890 | 895 | 900 | 895 |
| 2002-03-05 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2002-03-04 | 900 | 905 | 888 | 900 | 2,100 | 900 |
| 2002-03-01 | 909 | 909 | 895 | 900 | 4,900 | 900 |
| 2002-02-28 | 910 | 910 | 900 | 900 | 800 | 900 |
| 2002-02-27 | 901 | 902 | 901 | 902 | 300 | 902 |
| 2002-02-26 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2002-02-25 | 910 | 920 | 900 | 920 | 900 | 920 |
| 2002-02-22 | 905 | 910 | 905 | 910 | 900 | 910 |
| 2002-02-21 | 902 | 905 | 902 | 905 | 200 | 905 |
| 2002-02-20 | 910 | 910 | 910 | 910 | 5,800 | 910 |
| 2002-02-19 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2002-02-18 | 930 | 930 | 910 | 910 | 1,800 | 910 |
| 2002-02-15 | 910 | 910 | 905 | 910 | 1,100 | 910 |
| 2002-02-14 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2002-02-13 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2002-02-12 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2002-02-08 | 900 | 930 | 900 | 920 | 3,400 | 920 |
| 2002-02-07 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2002-02-06 | 871 | 890 | 871 | 888 | 1,300 | 888 |
| 2002-02-05 | 920 | 920 | 851 | 851 | 3,700 | 851 |
| 2002-02-04 | 910 | 913 | 905 | 905 | 300 | 905 |
| 2002-02-01 | 910 | 911 | 900 | 900 | 4,800 | 900 |
| 2002-01-31 | 920 | 920 | 910 | 910 | 700 | 910 |
| 2002-01-30 | 916 | 920 | 911 | 920 | 1,800 | 920 |
| 2002-01-29 | 920 | 920 | 920 | 920 | 2,800 | 920 |
| 2002-01-28 | 920 | 920 | 920 | 920 | 2,200 | 920 |
| 2002-01-25 | 930 | 930 | 920 | 920 | 400 | 920 |
| 2002-01-24 | 920 | 930 | 920 | 930 | 1,700 | 930 |
| 2002-01-23 | 930 | 930 | 920 | 930 | 2,300 | 930 |
| 2002-01-22 | 931 | 940 | 921 | 921 | 2,300 | 921 |
| 2002-01-21 | 920 | 930 | 920 | 930 | 900 | 930 |
| 2002-01-18 | 920 | 920 | 920 | 920 | 2,900 | 920 |
| 2002-01-17 | 919 | 919 | 919 | 919 | 300 | 919 |
| 2002-01-16 | 915 | 920 | 915 | 920 | 3,200 | 920 |
| 2002-01-15 | 915 | 915 | 915 | 915 | 900 | 915 |
| 2002-01-11 | 920 | 920 | 915 | 915 | 800 | 915 |
| 2002-01-10 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2002-01-09 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2002-01-08 | 916 | 920 | 916 | 916 | 400 | 916 |
| 2002-01-07 | 915 | 919 | 915 | 915 | 600 | 915 |
| 2002-01-04 | 910 | 910 | 910 | 910 | 200 | 910 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
