7544 (株)スリーエフ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 732 | 750 | 732 | 750 | 900 | 750 |
| 2007-12-27 | 736 | 740 | 736 | 740 | 700 | 740 |
| 2007-12-26 | 732 | 736 | 732 | 736 | 400 | 736 |
| 2007-12-25 | 737 | 741 | 731 | 731 | 2,900 | 731 |
| 2007-12-21 | 754 | 754 | 740 | 741 | 4,100 | 741 |
| 2007-12-20 | 754 | 754 | 744 | 751 | 2,700 | 751 |
| 2007-12-19 | 748 | 748 | 743 | 744 | 2,400 | 744 |
| 2007-12-18 | 747 | 753 | 747 | 753 | 1,200 | 753 |
| 2007-12-17 | 762 | 765 | 750 | 751 | 2,700 | 751 |
| 2007-12-14 | 747 | 753 | 747 | 753 | 1,600 | 753 |
| 2007-12-13 | 755 | 755 | 751 | 755 | 600 | 755 |
| 2007-12-12 | 751 | 755 | 751 | 755 | 600 | 755 |
| 2007-12-11 | 755 | 755 | 750 | 755 | 4,000 | 755 |
| 2007-12-10 | 754 | 754 | 750 | 754 | 1,100 | 754 |
| 2007-12-07 | 750 | 755 | 750 | 755 | 1,400 | 755 |
| 2007-12-06 | 742 | 745 | 740 | 744 | 900 | 744 |
| 2007-12-05 | 740 | 745 | 740 | 745 | 900 | 745 |
| 2007-12-04 | 738 | 740 | 738 | 738 | 1,500 | 738 |
| 2007-12-03 | 740 | 740 | 740 | 740 | 700 | 740 |
| 2007-11-30 | 742 | 742 | 732 | 733 | 1,200 | 733 |
| 2007-11-29 | 734 | 734 | 730 | 734 | 300 | 734 |
| 2007-11-28 | 733 | 734 | 725 | 732 | 600 | 732 |
| 2007-11-27 | 723 | 725 | 722 | 725 | 1,200 | 725 |
| 2007-11-26 | 752 | 752 | 715 | 724 | 6,500 | 724 |
| 2007-11-22 | 750 | 755 | 746 | 751 | 1,900 | 751 |
| 2007-11-21 | 753 | 757 | 750 | 757 | 1,800 | 757 |
| 2007-11-20 | 762 | 762 | 752 | 753 | 2,600 | 753 |
| 2007-11-19 | 758 | 758 | 752 | 752 | 1,900 | 752 |
| 2007-11-16 | 758 | 758 | 757 | 758 | 800 | 758 |
| 2007-11-15 | 755 | 758 | 750 | 758 | 500 | 758 |
| 2007-11-14 | 751 | 760 | 748 | 760 | 1,300 | 760 |
| 2007-11-13 | 750 | 750 | 748 | 750 | 1,000 | 750 |
| 2007-11-12 | 751 | 751 | 745 | 750 | 3,200 | 750 |
| 2007-11-09 | 764 | 764 | 750 | 751 | 4,600 | 751 |
| 2007-11-08 | 752 | 756 | 751 | 756 | 1,300 | 756 |
| 2007-11-07 | 767 | 767 | 750 | 750 | 5,100 | 750 |
| 2007-11-06 | 768 | 769 | 765 | 767 | 500 | 767 |
| 2007-11-05 | 769 | 770 | 764 | 764 | 3,400 | 764 |
| 2007-11-02 | 768 | 769 | 766 | 769 | 1,900 | 769 |
| 2007-11-01 | 768 | 769 | 763 | 767 | 1,300 | 767 |
| 2007-10-31 | 766 | 768 | 765 | 765 | 1,400 | 765 |
| 2007-10-30 | 766 | 770 | 765 | 766 | 700 | 766 |
| 2007-10-29 | 762 | 772 | 760 | 772 | 1,400 | 772 |
| 2007-10-26 | 757 | 763 | 757 | 763 | 1,300 | 763 |
| 2007-10-25 | 762 | 762 | 756 | 756 | 2,600 | 756 |
| 2007-10-24 | 770 | 770 | 760 | 761 | 1,200 | 761 |
| 2007-10-23 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2007-10-22 | 760 | 765 | 759 | 765 | 1,100 | 765 |
| 2007-10-19 | 779 | 779 | 752 | 769 | 3,000 | 769 |
| 2007-10-18 | 758 | 774 | 758 | 774 | 2,100 | 774 |
| 2007-10-17 | 762 | 766 | 750 | 758 | 2,200 | 758 |
| 2007-10-16 | 770 | 770 | 767 | 767 | 1,100 | 767 |
| 2007-10-15 | 771 | 771 | 762 | 770 | 2,400 | 770 |
| 2007-10-12 | 771 | 772 | 765 | 772 | 2,300 | 772 |
| 2007-10-11 | 773 | 775 | 770 | 771 | 2,600 | 771 |
| 2007-10-10 | 775 | 780 | 770 | 773 | 4,500 | 773 |
| 2007-10-09 | 789 | 789 | 777 | 783 | 5,100 | 783 |
| 2007-10-05 | 801 | 811 | 770 | 785 | 14,300 | 785 |
| 2007-10-04 | 764 | 856 | 756 | 810 | 37,700 | 810 |
| 2007-10-03 | 760 | 760 | 754 | 756 | 1,800 | 756 |
| 2007-10-02 | 756 | 759 | 756 | 759 | 1,000 | 759 |
| 2007-10-01 | 753 | 757 | 751 | 754 | 1,300 | 754 |
| 2007-09-28 | 774 | 774 | 750 | 754 | 2,900 | 754 |
| 2007-09-27 | 752 | 769 | 745 | 769 | 4,000 | 769 |
| 2007-09-26 | 756 | 760 | 753 | 754 | 800 | 754 |
| 2007-09-25 | 749 | 757 | 746 | 746 | 2,600 | 746 |
| 2007-09-21 | 755 | 759 | 749 | 749 | 2,700 | 749 |
| 2007-09-20 | 754 | 760 | 752 | 760 | 2,500 | 760 |
| 2007-09-19 | 751 | 752 | 749 | 751 | 2,700 | 751 |
| 2007-09-18 | 763 | 763 | 750 | 751 | 2,900 | 751 |
| 2007-09-14 | 776 | 776 | 762 | 762 | 1,200 | 762 |
| 2007-09-13 | 774 | 777 | 768 | 768 | 4,600 | 768 |
| 2007-09-12 | 797 | 797 | 776 | 776 | 2,000 | 776 |
| 2007-09-11 | 778 | 789 | 774 | 778 | 2,500 | 778 |
| 2007-09-10 | 770 | 784 | 770 | 773 | 8,500 | 773 |
| 2007-09-07 | 827 | 827 | 812 | 812 | 3,300 | 812 |
| 2007-09-06 | 841 | 841 | 836 | 836 | 3,200 | 836 |
| 2007-09-05 | 849 | 849 | 843 | 843 | 4,300 | 843 |
| 2007-09-04 | 851 | 852 | 849 | 849 | 3,300 | 849 |
| 2007-09-03 | 851 | 852 | 851 | 851 | 2,600 | 851 |
| 2007-08-31 | 852 | 852 | 851 | 851 | 1,200 | 851 |
| 2007-08-30 | 852 | 852 | 851 | 852 | 1,400 | 852 |
| 2007-08-29 | 851 | 854 | 851 | 852 | 4,800 | 852 |
| 2007-08-28 | 853 | 859 | 851 | 851 | 17,600 | 851 |
| 2007-08-27 | 895 | 897 | 890 | 894 | 26,400 | 894 |
| 2007-08-24 | 896 | 897 | 895 | 895 | 5,700 | 895 |
| 2007-08-23 | 897 | 897 | 895 | 895 | 2,100 | 895 |
| 2007-08-22 | 897 | 898 | 892 | 895 | 2,800 | 895 |
| 2007-08-21 | 892 | 895 | 891 | 895 | 1,600 | 895 |
| 2007-08-20 | 889 | 891 | 888 | 891 | 5,500 | 891 |
| 2007-08-17 | 876 | 880 | 876 | 879 | 2,400 | 879 |
| 2007-08-16 | 891 | 893 | 870 | 880 | 4,900 | 880 |
| 2007-08-15 | 890 | 893 | 890 | 893 | 5,800 | 893 |
| 2007-08-14 | 891 | 893 | 890 | 890 | 4,400 | 890 |
| 2007-08-13 | 891 | 893 | 890 | 890 | 2,700 | 890 |
| 2007-08-10 | 893 | 894 | 890 | 891 | 1,200 | 891 |
| 2007-08-09 | 896 | 898 | 892 | 892 | 4,000 | 892 |
| 2007-08-08 | 898 | 899 | 897 | 897 | 1,200 | 897 |
| 2007-08-07 | 899 | 899 | 897 | 898 | 1,600 | 898 |
| 2007-08-06 | 898 | 899 | 897 | 898 | 1,400 | 898 |
| 2007-08-03 | 898 | 900 | 898 | 898 | 3,600 | 898 |
| 2007-08-02 | 900 | 900 | 898 | 899 | 6,500 | 899 |
| 2007-08-01 | 900 | 900 | 899 | 899 | 1,000 | 899 |
| 2007-07-31 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2007-07-30 | 896 | 899 | 895 | 899 | 1,300 | 899 |
| 2007-07-27 | 898 | 899 | 897 | 899 | 2,500 | 899 |
| 2007-07-26 | 899 | 900 | 899 | 900 | 2,200 | 900 |
| 2007-07-25 | 900 | 900 | 898 | 900 | 2,600 | 900 |
| 2007-07-24 | 900 | 900 | 897 | 898 | 2,400 | 898 |
| 2007-07-23 | 900 | 900 | 896 | 899 | 1,900 | 899 |
| 2007-07-20 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 2007-07-19 | 897 | 901 | 896 | 901 | 1,800 | 901 |
| 2007-07-18 | 900 | 900 | 898 | 900 | 1,700 | 900 |
| 2007-07-17 | 900 | 900 | 898 | 900 | 1,900 | 900 |
| 2007-07-13 | 898 | 898 | 895 | 898 | 1,700 | 898 |
| 2007-07-12 | 893 | 900 | 890 | 900 | 2,100 | 900 |
| 2007-07-11 | 901 | 901 | 890 | 894 | 8,700 | 894 |
| 2007-07-10 | 900 | 901 | 899 | 901 | 1,700 | 901 |
| 2007-07-09 | 900 | 901 | 900 | 900 | 2,400 | 900 |
| 2007-07-06 | 900 | 900 | 899 | 900 | 1,700 | 900 |
| 2007-07-05 | 899 | 900 | 898 | 900 | 900 | 900 |
| 2007-07-04 | 900 | 900 | 896 | 899 | 1,300 | 899 |
| 2007-07-03 | 899 | 900 | 895 | 899 | 2,700 | 899 |
| 2007-07-02 | 895 | 898 | 895 | 898 | 2,100 | 898 |
| 2007-06-29 | 899 | 899 | 895 | 898 | 2,500 | 898 |
| 2007-06-28 | 895 | 899 | 895 | 899 | 1,400 | 899 |
| 2007-06-27 | 897 | 897 | 896 | 896 | 2,100 | 896 |
| 2007-06-26 | 898 | 899 | 897 | 898 | 1,300 | 898 |
| 2007-06-25 | 899 | 899 | 898 | 898 | 600 | 898 |
| 2007-06-22 | 899 | 899 | 895 | 899 | 2,400 | 899 |
| 2007-06-21 | 893 | 899 | 892 | 898 | 2,000 | 898 |
| 2007-06-20 | 889 | 892 | 889 | 892 | 2,800 | 892 |
| 2007-06-19 | 887 | 889 | 885 | 888 | 2,600 | 888 |
| 2007-06-18 | 882 | 887 | 882 | 885 | 3,000 | 885 |
| 2007-06-15 | 882 | 885 | 882 | 885 | 1,800 | 885 |
| 2007-06-14 | 884 | 884 | 882 | 883 | 900 | 883 |
| 2007-06-13 | 882 | 884 | 880 | 884 | 800 | 884 |
| 2007-06-12 | 885 | 885 | 880 | 881 | 1,300 | 881 |
| 2007-06-11 | 881 | 884 | 879 | 880 | 1,500 | 880 |
| 2007-06-08 | 887 | 887 | 877 | 880 | 2,500 | 880 |
| 2007-06-07 | 881 | 883 | 879 | 883 | 1,000 | 883 |
| 2007-06-06 | 882 | 885 | 880 | 884 | 3,200 | 884 |
| 2007-06-05 | 889 | 889 | 881 | 882 | 1,800 | 882 |
| 2007-06-04 | 897 | 897 | 888 | 888 | 2,500 | 888 |
| 2007-06-01 | 897 | 897 | 889 | 892 | 1,500 | 892 |
| 2007-05-31 | 896 | 896 | 892 | 893 | 1,700 | 893 |
| 2007-05-30 | 899 | 901 | 897 | 897 | 1,900 | 897 |
| 2007-05-29 | 902 | 902 | 896 | 896 | 1,000 | 896 |
| 2007-05-28 | 898 | 901 | 897 | 897 | 3,100 | 897 |
| 2007-05-25 | 897 | 899 | 894 | 899 | 1,700 | 899 |
| 2007-05-24 | 900 | 902 | 897 | 899 | 2,700 | 899 |
| 2007-05-23 | 893 | 902 | 888 | 902 | 4,900 | 902 |
| 2007-05-22 | 894 | 894 | 885 | 893 | 1,300 | 893 |
| 2007-05-21 | 902 | 902 | 889 | 889 | 4,100 | 889 |
| 2007-05-18 | 905 | 905 | 891 | 898 | 5,400 | 898 |
| 2007-05-17 | 886 | 905 | 886 | 905 | 6,200 | 905 |
| 2007-05-16 | 895 | 895 | 883 | 889 | 2,700 | 889 |
| 2007-05-15 | 888 | 894 | 885 | 894 | 800 | 894 |
| 2007-05-14 | 892 | 894 | 890 | 892 | 3,100 | 892 |
| 2007-05-11 | 885 | 885 | 883 | 884 | 1,100 | 884 |
| 2007-05-10 | 882 | 892 | 882 | 892 | 2,900 | 892 |
| 2007-05-09 | 890 | 892 | 886 | 887 | 600 | 887 |
| 2007-05-08 | 900 | 900 | 880 | 890 | 3,000 | 890 |
| 2007-05-07 | 898 | 901 | 895 | 901 | 3,000 | 901 |
| 2007-05-02 | 899 | 900 | 890 | 900 | 8,500 | 900 |
| 2007-05-01 | 880 | 890 | 880 | 889 | 3,300 | 889 |
| 2007-04-27 | 880 | 884 | 876 | 884 | 1,400 | 884 |
| 2007-04-26 | 879 | 880 | 873 | 879 | 1,800 | 879 |
| 2007-04-25 | 875 | 877 | 870 | 877 | 1,900 | 877 |
| 2007-04-24 | 862 | 870 | 862 | 870 | 1,600 | 870 |
| 2007-04-23 | 856 | 869 | 856 | 869 | 2,000 | 869 |
| 2007-04-20 | 861 | 880 | 856 | 860 | 9,500 | 860 |
| 2007-04-19 | 855 | 857 | 850 | 857 | 2,700 | 857 |
| 2007-04-18 | 851 | 853 | 848 | 853 | 1,300 | 853 |
| 2007-04-17 | 848 | 853 | 848 | 852 | 900 | 852 |
| 2007-04-16 | 850 | 850 | 850 | 850 | 3,100 | 850 |
| 2007-04-13 | 846 | 848 | 845 | 848 | 1,100 | 848 |
| 2007-04-12 | 851 | 851 | 846 | 846 | 14,000 | 846 |
| 2007-04-11 | 850 | 851 | 849 | 851 | 1,200 | 851 |
| 2007-04-10 | 850 | 851 | 847 | 851 | 1,500 | 851 |
| 2007-04-09 | 850 | 851 | 845 | 850 | 1,400 | 850 |
| 2007-04-06 | 850 | 850 | 834 | 846 | 6,600 | 846 |
| 2007-04-05 | 856 | 856 | 830 | 850 | 18,100 | 850 |
| 2007-04-04 | 856 | 857 | 848 | 850 | 3,500 | 850 |
| 2007-04-03 | 857 | 857 | 856 | 856 | 900 | 856 |
| 2007-04-02 | 856 | 857 | 850 | 857 | 3,000 | 857 |
| 2007-03-30 | 852 | 855 | 851 | 855 | 1,000 | 855 |
| 2007-03-29 | 848 | 849 | 845 | 849 | 800 | 849 |
| 2007-03-28 | 850 | 851 | 846 | 848 | 1,300 | 848 |
| 2007-03-27 | 843 | 846 | 841 | 846 | 1,000 | 846 |
| 2007-03-26 | 853 | 853 | 840 | 844 | 5,200 | 844 |
| 2007-03-23 | 852 | 853 | 845 | 845 | 4,600 | 845 |
| 2007-03-22 | 859 | 859 | 851 | 851 | 3,200 | 851 |
| 2007-03-20 | 870 | 870 | 851 | 855 | 3,900 | 855 |
| 2007-03-19 | 851 | 855 | 851 | 854 | 2,700 | 854 |
| 2007-03-16 | 864 | 864 | 854 | 855 | 1,000 | 855 |
| 2007-03-15 | 850 | 859 | 850 | 859 | 2,000 | 859 |
| 2007-03-14 | 859 | 859 | 855 | 856 | 800 | 856 |
| 2007-03-13 | 863 | 865 | 860 | 860 | 1,300 | 860 |
| 2007-03-12 | 870 | 870 | 845 | 860 | 4,800 | 860 |
| 2007-03-09 | 872 | 872 | 867 | 868 | 1,000 | 868 |
| 2007-03-08 | 872 | 872 | 865 | 871 | 600 | 871 |
| 2007-03-07 | 866 | 870 | 863 | 870 | 800 | 870 |
| 2007-03-06 | 852 | 869 | 852 | 866 | 2,500 | 866 |
| 2007-03-05 | 866 | 870 | 852 | 857 | 1,800 | 857 |
| 2007-03-02 | 869 | 870 | 866 | 870 | 1,400 | 870 |
| 2007-03-01 | 871 | 873 | 865 | 873 | 3,500 | 873 |
| 2007-02-28 | 869 | 873 | 850 | 873 | 6,700 | 873 |
| 2007-02-27 | 879 | 880 | 875 | 879 | 1,900 | 879 |
| 2007-02-26 | 880 | 882 | 875 | 879 | 4,100 | 879 |
| 2007-02-23 | 899 | 899 | 884 | 889 | 5,900 | 889 |
| 2007-02-22 | 904 | 905 | 900 | 905 | 7,900 | 905 |
| 2007-02-21 | 905 | 908 | 901 | 902 | 3,400 | 902 |
| 2007-02-20 | 899 | 907 | 898 | 903 | 14,000 | 903 |
| 2007-02-19 | 889 | 896 | 888 | 896 | 3,400 | 896 |
| 2007-02-16 | 892 | 895 | 886 | 895 | 2,900 | 895 |
| 2007-02-15 | 890 | 892 | 887 | 891 | 2,300 | 891 |
| 2007-02-14 | 885 | 890 | 883 | 890 | 3,000 | 890 |
| 2007-02-13 | 888 | 888 | 885 | 885 | 3,500 | 885 |
| 2007-02-09 | 888 | 889 | 886 | 889 | 2,100 | 889 |
| 2007-02-08 | 888 | 888 | 883 | 888 | 1,900 | 888 |
| 2007-02-07 | 890 | 890 | 888 | 888 | 1,000 | 888 |
| 2007-02-06 | 890 | 890 | 890 | 890 | 1,800 | 890 |
| 2007-02-05 | 892 | 892 | 885 | 886 | 2,700 | 886 |
| 2007-02-02 | 885 | 885 | 880 | 883 | 2,400 | 883 |
| 2007-02-01 | 875 | 877 | 875 | 877 | 1,000 | 877 |
| 2007-01-31 | 877 | 877 | 871 | 876 | 1,500 | 876 |
| 2007-01-30 | 870 | 872 | 869 | 871 | 3,000 | 871 |
| 2007-01-29 | 879 | 879 | 869 | 869 | 5,900 | 869 |
| 2007-01-26 | 887 | 887 | 873 | 877 | 8,600 | 877 |
| 2007-01-25 | 888 | 888 | 880 | 887 | 2,300 | 887 |
| 2007-01-24 | 881 | 898 | 880 | 880 | 8,300 | 880 |
| 2007-01-23 | 890 | 890 | 880 | 880 | 4,600 | 880 |
| 2007-01-22 | 898 | 898 | 890 | 890 | 2,500 | 890 |
| 2007-01-19 | 893 | 893 | 885 | 892 | 3,700 | 892 |
| 2007-01-18 | 884 | 886 | 880 | 883 | 1,600 | 883 |
| 2007-01-17 | 880 | 890 | 880 | 884 | 1,900 | 884 |
| 2007-01-16 | 894 | 895 | 884 | 884 | 1,600 | 884 |
| 2007-01-15 | 880 | 890 | 878 | 889 | 3,200 | 889 |
| 2007-01-12 | 879 | 884 | 872 | 880 | 2,000 | 880 |
| 2007-01-11 | 880 | 880 | 875 | 879 | 1,100 | 879 |
| 2007-01-10 | 870 | 875 | 870 | 873 | 1,300 | 873 |
| 2007-01-09 | 879 | 880 | 872 | 873 | 2,100 | 873 |
| 2007-01-05 | 875 | 875 | 870 | 870 | 2,500 | 870 |
| 2007-01-04 | 874 | 878 | 872 | 878 | 1,300 | 878 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
