7544 (株)スリーエフ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 625 | 633 | 625 | 627 | 5,100 | 627 |
| 2003-12-29 | 623 | 623 | 620 | 623 | 8,800 | 623 |
| 2003-12-26 | 624 | 624 | 622 | 623 | 4,000 | 623 |
| 2003-12-25 | 623 | 628 | 623 | 628 | 2,100 | 628 |
| 2003-12-24 | 630 | 630 | 621 | 630 | 6,800 | 630 |
| 2003-12-22 | 635 | 639 | 624 | 633 | 5,200 | 633 |
| 2003-12-19 | 639 | 639 | 624 | 635 | 13,200 | 635 |
| 2003-12-18 | 633 | 633 | 625 | 630 | 8,100 | 630 |
| 2003-12-17 | 651 | 651 | 625 | 640 | 5,800 | 640 |
| 2003-12-16 | 664 | 664 | 660 | 663 | 2,400 | 663 |
| 2003-12-15 | 663 | 664 | 660 | 664 | 2,400 | 664 |
| 2003-12-12 | 660 | 665 | 660 | 665 | 2,900 | 665 |
| 2003-12-11 | 670 | 678 | 650 | 651 | 6,900 | 651 |
| 2003-12-10 | 634 | 643 | 630 | 640 | 3,600 | 640 |
| 2003-12-09 | 630 | 635 | 625 | 635 | 7,800 | 635 |
| 2003-12-08 | 620 | 630 | 620 | 630 | 2,900 | 630 |
| 2003-12-05 | 625 | 630 | 620 | 630 | 6,600 | 630 |
| 2003-12-04 | 629 | 630 | 629 | 630 | 1,500 | 630 |
| 2003-12-03 | 620 | 629 | 620 | 629 | 1,800 | 629 |
| 2003-12-02 | 625 | 630 | 620 | 630 | 2,200 | 630 |
| 2003-12-01 | 620 | 625 | 615 | 615 | 1,000 | 615 |
| 2003-11-28 | 620 | 620 | 619 | 620 | 1,100 | 620 |
| 2003-11-27 | 629 | 629 | 629 | 629 | 600 | 629 |
| 2003-11-26 | 610 | 630 | 610 | 629 | 2,100 | 629 |
| 2003-11-25 | 609 | 610 | 607 | 610 | 2,400 | 610 |
| 2003-11-21 | 621 | 621 | 605 | 610 | 6,000 | 610 |
| 2003-11-20 | 610 | 630 | 610 | 630 | 1,800 | 630 |
| 2003-11-19 | 610 | 610 | 608 | 610 | 3,100 | 610 |
| 2003-11-18 | 619 | 620 | 600 | 618 | 8,200 | 618 |
| 2003-11-17 | 625 | 625 | 619 | 619 | 9,200 | 619 |
| 2003-11-14 | 630 | 630 | 625 | 625 | 5,200 | 625 |
| 2003-11-13 | 638 | 640 | 630 | 630 | 5,500 | 630 |
| 2003-11-12 | 638 | 640 | 636 | 640 | 2,800 | 640 |
| 2003-11-11 | 655 | 655 | 640 | 648 | 3,600 | 648 |
| 2003-11-10 | 667 | 667 | 655 | 655 | 1,900 | 655 |
| 2003-11-07 | 669 | 669 | 650 | 669 | 6,200 | 669 |
| 2003-11-06 | 658 | 659 | 655 | 659 | 3,400 | 659 |
| 2003-11-05 | 660 | 665 | 660 | 660 | 5,200 | 660 |
| 2003-11-04 | 669 | 669 | 664 | 665 | 4,900 | 665 |
| 2003-10-31 | 665 | 670 | 661 | 670 | 1,700 | 670 |
| 2003-10-30 | 670 | 670 | 660 | 665 | 1,800 | 665 |
| 2003-10-29 | 673 | 673 | 673 | 673 | 200 | 673 |
| 2003-10-28 | 674 | 674 | 660 | 660 | 3,200 | 660 |
| 2003-10-27 | 671 | 674 | 670 | 670 | 14,300 | 670 |
| 2003-10-24 | 676 | 678 | 670 | 671 | 5,000 | 671 |
| 2003-10-23 | 689 | 689 | 677 | 677 | 1,900 | 677 |
| 2003-10-22 | 685 | 685 | 680 | 680 | 7,500 | 680 |
| 2003-10-21 | 696 | 696 | 686 | 686 | 4,200 | 686 |
| 2003-10-20 | 696 | 696 | 681 | 690 | 7,600 | 690 |
| 2003-10-17 | 696 | 697 | 685 | 688 | 1,900 | 688 |
| 2003-10-16 | 700 | 700 | 690 | 700 | 7,900 | 700 |
| 2003-10-15 | 700 | 700 | 690 | 696 | 4,900 | 696 |
| 2003-10-14 | 695 | 696 | 695 | 696 | 1,400 | 696 |
| 2003-10-10 | 689 | 699 | 685 | 699 | 4,000 | 699 |
| 2003-10-09 | 686 | 686 | 685 | 686 | 3,200 | 686 |
| 2003-10-08 | 686 | 686 | 681 | 685 | 3,100 | 685 |
| 2003-10-07 | 680 | 685 | 678 | 685 | 4,500 | 685 |
| 2003-10-06 | 675 | 680 | 675 | 680 | 4,700 | 680 |
| 2003-10-03 | 675 | 683 | 675 | 680 | 7,600 | 680 |
| 2003-10-02 | 676 | 680 | 675 | 675 | 5,000 | 675 |
| 2003-10-01 | 680 | 680 | 678 | 680 | 800 | 680 |
| 2003-09-30 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2003-09-29 | 677 | 680 | 675 | 679 | 1,900 | 679 |
| 2003-09-26 | 680 | 680 | 679 | 679 | 2,100 | 679 |
| 2003-09-25 | 680 | 682 | 680 | 680 | 5,100 | 680 |
| 2003-09-24 | 681 | 685 | 680 | 685 | 15,200 | 685 |
| 2003-09-22 | 685 | 687 | 681 | 685 | 13,400 | 685 |
| 2003-09-19 | 707 | 709 | 702 | 705 | 6,100 | 705 |
| 2003-09-18 | 710 | 710 | 709 | 709 | 5,100 | 709 |
| 2003-09-17 | 710 | 715 | 705 | 715 | 6,600 | 715 |
| 2003-09-16 | 710 | 713 | 704 | 712 | 3,300 | 712 |
| 2003-09-12 | 713 | 713 | 702 | 712 | 1,700 | 712 |
| 2003-09-11 | 713 | 713 | 701 | 705 | 2,200 | 705 |
| 2003-09-10 | 696 | 713 | 696 | 712 | 4,300 | 712 |
| 2003-09-09 | 699 | 700 | 699 | 699 | 700 | 699 |
| 2003-09-08 | 690 | 699 | 690 | 696 | 2,100 | 696 |
| 2003-09-05 | 706 | 706 | 697 | 697 | 4,200 | 697 |
| 2003-09-04 | 709 | 709 | 705 | 705 | 1,700 | 705 |
| 2003-09-03 | 695 | 705 | 695 | 705 | 3,300 | 705 |
| 2003-09-02 | 685 | 698 | 685 | 698 | 1,800 | 698 |
| 2003-09-01 | 684 | 690 | 684 | 690 | 2,100 | 690 |
| 2003-08-29 | 690 | 690 | 676 | 680 | 6,700 | 680 |
| 2003-08-28 | 690 | 697 | 690 | 690 | 2,100 | 690 |
| 2003-08-27 | 702 | 702 | 686 | 700 | 8,500 | 700 |
| 2003-08-26 | 714 | 714 | 685 | 707 | 8,300 | 707 |
| 2003-08-25 | 719 | 725 | 714 | 725 | 23,100 | 725 |
| 2003-08-22 | 725 | 725 | 710 | 724 | 14,600 | 724 |
| 2003-08-21 | 734 | 734 | 720 | 725 | 21,300 | 725 |
| 2003-08-20 | 744 | 744 | 738 | 740 | 10,300 | 740 |
| 2003-08-19 | 745 | 746 | 742 | 744 | 8,000 | 744 |
| 2003-08-18 | 748 | 748 | 745 | 745 | 6,300 | 745 |
| 2003-08-15 | 749 | 750 | 745 | 747 | 10,300 | 747 |
| 2003-08-14 | 750 | 750 | 735 | 740 | 10,800 | 740 |
| 2003-08-13 | 748 | 750 | 745 | 750 | 1,100 | 750 |
| 2003-08-12 | 745 | 746 | 744 | 745 | 4,100 | 745 |
| 2003-08-11 | 732 | 740 | 732 | 740 | 700 | 740 |
| 2003-08-08 | 740 | 740 | 726 | 727 | 5,900 | 727 |
| 2003-08-07 | 745 | 750 | 745 | 745 | 1,300 | 745 |
| 2003-08-06 | 738 | 750 | 738 | 750 | 800 | 750 |
| 2003-08-05 | 740 | 740 | 735 | 736 | 5,900 | 736 |
| 2003-08-04 | 750 | 753 | 740 | 745 | 4,300 | 745 |
| 2003-08-01 | 753 | 753 | 750 | 750 | 1,100 | 750 |
| 2003-07-31 | 749 | 750 | 740 | 750 | 2,500 | 750 |
| 2003-07-30 | 749 | 749 | 735 | 749 | 2,300 | 749 |
| 2003-07-29 | 750 | 750 | 740 | 741 | 5,200 | 741 |
| 2003-07-28 | 741 | 745 | 741 | 741 | 1,900 | 741 |
| 2003-07-25 | 731 | 735 | 730 | 730 | 3,000 | 730 |
| 2003-07-24 | 730 | 735 | 727 | 735 | 5,800 | 735 |
| 2003-07-23 | 741 | 741 | 727 | 727 | 8,300 | 727 |
| 2003-07-22 | 741 | 745 | 725 | 745 | 12,800 | 745 |
| 2003-07-18 | 761 | 767 | 760 | 761 | 3,200 | 761 |
| 2003-07-17 | 768 | 772 | 765 | 770 | 6,800 | 770 |
| 2003-07-16 | 769 | 770 | 765 | 767 | 22,000 | 767 |
| 2003-07-15 | 770 | 771 | 767 | 768 | 10,000 | 768 |
| 2003-07-14 | 770 | 771 | 770 | 771 | 2,500 | 771 |
| 2003-07-11 | 772 | 772 | 770 | 770 | 7,200 | 770 |
| 2003-07-10 | 785 | 785 | 771 | 771 | 3,300 | 771 |
| 2003-07-09 | 780 | 785 | 780 | 780 | 4,900 | 780 |
| 2003-07-08 | 772 | 775 | 770 | 770 | 12,000 | 770 |
| 2003-07-07 | 778 | 778 | 770 | 771 | 6,700 | 771 |
| 2003-07-04 | 772 | 775 | 772 | 775 | 700 | 775 |
| 2003-07-03 | 780 | 780 | 770 | 771 | 3,000 | 771 |
| 2003-07-02 | 790 | 790 | 785 | 785 | 4,400 | 785 |
| 2003-07-01 | 782 | 790 | 782 | 790 | 1,200 | 790 |
| 2003-06-30 | 779 | 782 | 779 | 779 | 600 | 779 |
| 2003-06-27 | 774 | 774 | 766 | 769 | 2,200 | 769 |
| 2003-06-26 | 757 | 767 | 757 | 760 | 6,200 | 760 |
| 2003-06-25 | 775 | 778 | 774 | 777 | 4,200 | 777 |
| 2003-06-24 | 775 | 780 | 773 | 774 | 10,500 | 774 |
| 2003-06-23 | 764 | 770 | 762 | 770 | 14,500 | 770 |
| 2003-06-20 | 756 | 765 | 745 | 754 | 6,700 | 754 |
| 2003-06-19 | 748 | 760 | 748 | 760 | 2,300 | 760 |
| 2003-06-18 | 746 | 750 | 745 | 745 | 11,400 | 745 |
| 2003-06-17 | 745 | 750 | 743 | 745 | 4,300 | 745 |
| 2003-06-16 | 740 | 745 | 740 | 741 | 3,400 | 741 |
| 2003-06-13 | 745 | 746 | 740 | 740 | 5,900 | 740 |
| 2003-06-12 | 750 | 759 | 745 | 745 | 5,900 | 745 |
| 2003-06-11 | 750 | 759 | 741 | 752 | 5,500 | 752 |
| 2003-06-10 | 745 | 746 | 741 | 741 | 7,400 | 741 |
| 2003-06-09 | 756 | 757 | 745 | 745 | 6,700 | 745 |
| 2003-06-06 | 754 | 760 | 754 | 755 | 8,300 | 755 |
| 2003-06-05 | 765 | 766 | 765 | 766 | 1,200 | 766 |
| 2003-06-04 | 765 | 769 | 750 | 766 | 5,300 | 766 |
| 2003-06-03 | 755 | 765 | 751 | 765 | 2,200 | 765 |
| 2003-06-02 | 768 | 768 | 751 | 756 | 2,800 | 756 |
| 2003-05-30 | 746 | 770 | 746 | 770 | 1,400 | 770 |
| 2003-05-29 | 755 | 755 | 740 | 745 | 4,000 | 745 |
| 2003-05-28 | 760 | 765 | 755 | 755 | 3,600 | 755 |
| 2003-05-27 | 761 | 761 | 755 | 760 | 2,600 | 760 |
| 2003-05-26 | 772 | 772 | 760 | 760 | 7,800 | 760 |
| 2003-05-23 | 750 | 750 | 740 | 742 | 2,200 | 742 |
| 2003-05-22 | 720 | 760 | 720 | 760 | 5,400 | 760 |
| 2003-05-21 | 725 | 725 | 718 | 718 | 200 | 718 |
| 2003-05-20 | 710 | 730 | 707 | 725 | 16,500 | 725 |
| 2003-05-19 | 719 | 719 | 710 | 710 | 800 | 710 |
| 2003-05-16 | 720 | 720 | 714 | 720 | 5,100 | 720 |
| 2003-05-15 | 713 | 729 | 709 | 720 | 4,700 | 720 |
| 2003-05-14 | 715 | 715 | 710 | 710 | 6,500 | 710 |
| 2003-05-13 | 723 | 723 | 715 | 715 | 3,300 | 715 |
| 2003-05-12 | 720 | 721 | 710 | 721 | 7,300 | 721 |
| 2003-05-09 | 710 | 710 | 710 | 710 | 800 | 710 |
| 2003-05-08 | 709 | 710 | 709 | 710 | 4,100 | 710 |
| 2003-05-07 | 720 | 720 | 710 | 710 | 4,500 | 710 |
| 2003-05-06 | 707 | 711 | 701 | 710 | 3,800 | 710 |
| 2003-05-02 | 704 | 715 | 700 | 704 | 5,700 | 704 |
| 2003-05-01 | 699 | 705 | 699 | 705 | 6,400 | 705 |
| 2003-04-30 | 686 | 695 | 685 | 695 | 4,100 | 695 |
| 2003-04-28 | 687 | 692 | 685 | 685 | 2,800 | 685 |
| 2003-04-25 | 689 | 689 | 681 | 685 | 3,300 | 685 |
| 2003-04-24 | 680 | 690 | 680 | 690 | 3,300 | 690 |
| 2003-04-23 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2003-04-22 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2003-04-21 | 680 | 680 | 663 | 670 | 1,400 | 670 |
| 2003-04-18 | 688 | 689 | 663 | 663 | 2,000 | 663 |
| 2003-04-17 | 676 | 690 | 671 | 690 | 2,200 | 690 |
| 2003-04-16 | 692 | 692 | 676 | 676 | 1,200 | 676 |
| 2003-04-15 | 660 | 672 | 650 | 672 | 3,800 | 672 |
| 2003-04-14 | 653 | 659 | 653 | 659 | 1,300 | 659 |
| 2003-04-11 | 651 | 651 | 651 | 651 | 300 | 651 |
| 2003-04-10 | 651 | 675 | 651 | 675 | 700 | 675 |
| 2003-04-09 | 674 | 674 | 669 | 669 | 1,000 | 669 |
| 2003-04-08 | 669 | 670 | 660 | 670 | 1,600 | 670 |
| 2003-04-07 | 640 | 649 | 640 | 649 | 4,200 | 649 |
| 2003-04-04 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2003-04-03 | 646 | 646 | 626 | 630 | 1,800 | 630 |
| 2003-04-02 | 648 | 648 | 623 | 646 | 4,400 | 646 |
| 2003-04-01 | 648 | 648 | 621 | 648 | 1,500 | 648 |
| 2003-03-28 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2003-03-27 | 651 | 668 | 651 | 655 | 600 | 655 |
| 2003-03-26 | 637 | 648 | 635 | 648 | 2,400 | 648 |
| 2003-03-25 | 640 | 642 | 640 | 640 | 1,900 | 640 |
| 2003-03-24 | 644 | 660 | 640 | 642 | 4,000 | 642 |
| 2003-03-20 | 636 | 650 | 636 | 650 | 2,600 | 650 |
| 2003-03-19 | 647 | 648 | 646 | 646 | 2,200 | 646 |
| 2003-03-18 | 650 | 658 | 645 | 645 | 800 | 645 |
| 2003-03-17 | 669 | 669 | 639 | 639 | 3,500 | 639 |
| 2003-03-14 | 635 | 639 | 635 | 639 | 1,100 | 639 |
| 2003-03-13 | 635 | 638 | 635 | 638 | 700 | 638 |
| 2003-03-12 | 630 | 642 | 630 | 642 | 600 | 642 |
| 2003-03-11 | 623 | 630 | 623 | 630 | 1,400 | 630 |
| 2003-03-10 | 638 | 642 | 630 | 630 | 5,300 | 630 |
| 2003-03-07 | 649 | 649 | 637 | 637 | 1,500 | 637 |
| 2003-03-06 | 647 | 647 | 637 | 638 | 900 | 638 |
| 2003-03-05 | 633 | 639 | 633 | 637 | 3,500 | 637 |
| 2003-03-04 | 655 | 655 | 630 | 632 | 900 | 632 |
| 2003-03-03 | 675 | 675 | 648 | 648 | 1,600 | 648 |
| 2003-02-28 | 679 | 679 | 675 | 675 | 500 | 675 |
| 2003-02-27 | 680 | 680 | 670 | 680 | 800 | 680 |
| 2003-02-26 | 678 | 680 | 674 | 680 | 1,300 | 680 |
| 2003-02-25 | 681 | 681 | 679 | 681 | 1,600 | 681 |
| 2003-02-24 | 714 | 719 | 701 | 701 | 6,300 | 701 |
| 2003-02-21 | 724 | 724 | 703 | 714 | 2,200 | 714 |
| 2003-02-20 | 725 | 725 | 711 | 720 | 2,900 | 720 |
| 2003-02-19 | 723 | 725 | 723 | 725 | 1,200 | 725 |
| 2003-02-18 | 735 | 737 | 720 | 720 | 7,900 | 720 |
| 2003-02-17 | 720 | 735 | 715 | 730 | 9,100 | 730 |
| 2003-02-14 | 705 | 710 | 700 | 710 | 2,700 | 710 |
| 2003-02-13 | 698 | 708 | 695 | 697 | 4,900 | 697 |
| 2003-02-12 | 689 | 694 | 689 | 694 | 700 | 694 |
| 2003-02-10 | 686 | 686 | 686 | 686 | 800 | 686 |
| 2003-02-07 | 682 | 695 | 681 | 683 | 3,700 | 683 |
| 2003-02-06 | 675 | 684 | 675 | 684 | 500 | 684 |
| 2003-02-05 | 683 | 684 | 677 | 677 | 800 | 677 |
| 2003-02-04 | 683 | 683 | 675 | 682 | 6,900 | 682 |
| 2003-02-03 | 675 | 680 | 675 | 680 | 1,500 | 680 |
| 2003-01-31 | 679 | 679 | 670 | 675 | 3,500 | 675 |
| 2003-01-30 | 670 | 671 | 670 | 670 | 2,600 | 670 |
| 2003-01-29 | 679 | 679 | 670 | 674 | 4,100 | 674 |
| 2003-01-28 | 670 | 670 | 665 | 669 | 5,500 | 669 |
| 2003-01-27 | 660 | 679 | 655 | 679 | 3,200 | 679 |
| 2003-01-24 | 650 | 660 | 646 | 660 | 2,800 | 660 |
| 2003-01-23 | 643 | 650 | 643 | 650 | 3,300 | 650 |
| 2003-01-22 | 650 | 650 | 643 | 643 | 9,100 | 643 |
| 2003-01-21 | 650 | 660 | 640 | 652 | 37,200 | 652 |
| 2003-01-20 | 700 | 710 | 690 | 710 | 7,100 | 710 |
| 2003-01-17 | 688 | 699 | 685 | 690 | 11,200 | 690 |
| 2003-01-16 | 672 | 675 | 665 | 675 | 8,800 | 675 |
| 2003-01-15 | 665 | 666 | 658 | 665 | 2,500 | 665 |
| 2003-01-14 | 639 | 664 | 639 | 655 | 3,000 | 655 |
| 2003-01-10 | 635 | 649 | 631 | 640 | 3,100 | 640 |
| 2003-01-09 | 642 | 642 | 635 | 641 | 2,000 | 641 |
| 2003-01-08 | 643 | 643 | 640 | 643 | 2,000 | 643 |
| 2003-01-07 | 650 | 653 | 643 | 643 | 3,700 | 643 |
| 2003-01-06 | 619 | 630 | 619 | 630 | 3,400 | 630 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
