7544 (株)スリーエフ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2008-12-29 | 638 | 638 | 620 | 627 | 1,100 | 627 |
| 2008-12-26 | 641 | 641 | 628 | 628 | 500 | 628 |
| 2008-12-24 | 625 | 639 | 625 | 639 | 1,500 | 639 |
| 2008-12-22 | 623 | 624 | 617 | 617 | 1,000 | 617 |
| 2008-12-19 | 640 | 649 | 625 | 625 | 6,600 | 625 |
| 2008-12-18 | 635 | 640 | 624 | 640 | 8,600 | 640 |
| 2008-12-17 | 639 | 639 | 628 | 628 | 1,200 | 628 |
| 2008-12-16 | 640 | 640 | 630 | 630 | 2,200 | 630 |
| 2008-12-15 | 630 | 633 | 630 | 632 | 700 | 632 |
| 2008-12-12 | 621 | 630 | 621 | 630 | 2,400 | 630 |
| 2008-12-11 | 622 | 622 | 622 | 622 | 1,900 | 622 |
| 2008-12-10 | 615 | 619 | 615 | 619 | 500 | 619 |
| 2008-12-09 | 612 | 619 | 612 | 613 | 700 | 613 |
| 2008-12-08 | 616 | 619 | 612 | 612 | 1,700 | 612 |
| 2008-12-05 | 621 | 622 | 601 | 619 | 3,300 | 619 |
| 2008-12-04 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2008-12-03 | 615 | 616 | 614 | 614 | 2,100 | 614 |
| 2008-12-02 | 614 | 614 | 614 | 614 | 400 | 614 |
| 2008-12-01 | 612 | 614 | 612 | 614 | 700 | 614 |
| 2008-11-28 | 612 | 612 | 612 | 612 | 300 | 612 |
| 2008-11-27 | 618 | 618 | 612 | 612 | 1,100 | 612 |
| 2008-11-26 | 619 | 619 | 611 | 612 | 1,000 | 612 |
| 2008-11-25 | 617 | 617 | 615 | 615 | 200 | 615 |
| 2008-11-21 | 615 | 615 | 610 | 610 | 1,300 | 610 |
| 2008-11-20 | 622 | 622 | 611 | 612 | 2,900 | 612 |
| 2008-11-19 | 622 | 622 | 613 | 620 | 1,600 | 620 |
| 2008-11-18 | 610 | 620 | 610 | 620 | 900 | 620 |
| 2008-11-17 | 620 | 620 | 615 | 618 | 1,000 | 618 |
| 2008-11-14 | 613 | 613 | 608 | 613 | 300 | 613 |
| 2008-11-13 | 612 | 618 | 608 | 608 | 900 | 608 |
| 2008-11-12 | 615 | 618 | 613 | 618 | 1,400 | 618 |
| 2008-11-11 | 613 | 614 | 613 | 614 | 600 | 614 |
| 2008-11-10 | 617 | 617 | 610 | 613 | 2,800 | 613 |
| 2008-11-07 | 609 | 609 | 603 | 607 | 4,200 | 607 |
| 2008-11-06 | 601 | 605 | 595 | 603 | 5,400 | 603 |
| 2008-11-05 | 595 | 600 | 595 | 600 | 3,700 | 600 |
| 2008-11-04 | 589 | 593 | 589 | 593 | 2,600 | 593 |
| 2008-10-31 | 587 | 589 | 587 | 589 | 1,500 | 589 |
| 2008-10-30 | 584 | 587 | 584 | 587 | 700 | 587 |
| 2008-10-29 | 575 | 584 | 575 | 583 | 2,000 | 583 |
| 2008-10-28 | 579 | 579 | 559 | 568 | 2,000 | 568 |
| 2008-10-27 | 570 | 579 | 570 | 579 | 3,300 | 579 |
| 2008-10-24 | 588 | 588 | 583 | 583 | 900 | 583 |
| 2008-10-23 | 595 | 596 | 590 | 594 | 5,000 | 594 |
| 2008-10-22 | 600 | 600 | 596 | 597 | 1,900 | 597 |
| 2008-10-21 | 590 | 599 | 588 | 599 | 2,500 | 599 |
| 2008-10-20 | 578 | 583 | 570 | 583 | 4,700 | 583 |
| 2008-10-17 | 561 | 575 | 557 | 558 | 4,100 | 558 |
| 2008-10-16 | 545 | 545 | 530 | 541 | 5,100 | 541 |
| 2008-10-15 | 525 | 545 | 525 | 536 | 2,300 | 536 |
| 2008-10-14 | 500 | 530 | 499 | 520 | 11,900 | 520 |
| 2008-10-10 | 490 | 492 | 481 | 482 | 4,000 | 482 |
| 2008-10-09 | 491 | 520 | 489 | 496 | 3,700 | 496 |
| 2008-10-08 | 529 | 548 | 516 | 516 | 3,100 | 516 |
| 2008-10-07 | 550 | 579 | 538 | 579 | 3,000 | 579 |
| 2008-10-06 | 615 | 615 | 590 | 590 | 4,400 | 590 |
| 2008-10-03 | 640 | 647 | 605 | 620 | 4,800 | 620 |
| 2008-10-02 | 625 | 632 | 620 | 620 | 1,700 | 620 |
| 2008-10-01 | 640 | 640 | 621 | 621 | 900 | 621 |
| 2008-09-30 | 613 | 620 | 610 | 620 | 1,300 | 620 |
| 2008-09-29 | 623 | 623 | 623 | 623 | 300 | 623 |
| 2008-09-26 | 620 | 632 | 619 | 632 | 1,900 | 632 |
| 2008-09-25 | 629 | 629 | 622 | 623 | 900 | 623 |
| 2008-09-24 | 631 | 631 | 603 | 630 | 5,100 | 630 |
| 2008-09-22 | 652 | 652 | 649 | 650 | 3,800 | 650 |
| 2008-09-19 | 657 | 662 | 647 | 650 | 12,300 | 650 |
| 2008-09-18 | 643 | 647 | 637 | 647 | 3,800 | 647 |
| 2008-09-17 | 635 | 647 | 635 | 646 | 1,400 | 646 |
| 2008-09-16 | 645 | 647 | 620 | 632 | 5,000 | 632 |
| 2008-09-12 | 659 | 659 | 647 | 655 | 1,400 | 655 |
| 2008-09-11 | 652 | 653 | 651 | 651 | 1,600 | 651 |
| 2008-09-10 | 651 | 653 | 650 | 650 | 4,400 | 650 |
| 2008-09-09 | 658 | 658 | 651 | 651 | 1,400 | 651 |
| 2008-09-08 | 660 | 660 | 655 | 655 | 4,400 | 655 |
| 2008-09-05 | 670 | 670 | 661 | 661 | 2,800 | 661 |
| 2008-09-04 | 671 | 671 | 667 | 668 | 3,400 | 668 |
| 2008-09-03 | 683 | 683 | 680 | 680 | 3,400 | 680 |
| 2008-09-02 | 681 | 693 | 680 | 680 | 2,600 | 680 |
| 2008-09-01 | 685 | 685 | 683 | 683 | 1,900 | 683 |
| 2008-08-29 | 701 | 705 | 699 | 705 | 3,400 | 705 |
| 2008-08-28 | 709 | 709 | 701 | 707 | 2,300 | 707 |
| 2008-08-27 | 720 | 720 | 709 | 710 | 4,700 | 710 |
| 2008-08-26 | 712 | 727 | 710 | 725 | 15,600 | 725 |
| 2008-08-25 | 753 | 755 | 752 | 753 | 32,200 | 753 |
| 2008-08-22 | 758 | 758 | 756 | 758 | 4,200 | 758 |
| 2008-08-21 | 759 | 760 | 758 | 758 | 1,500 | 758 |
| 2008-08-20 | 761 | 761 | 756 | 758 | 3,000 | 758 |
| 2008-08-19 | 756 | 759 | 754 | 758 | 1,700 | 758 |
| 2008-08-18 | 758 | 759 | 748 | 752 | 3,000 | 752 |
| 2008-08-15 | 750 | 750 | 745 | 750 | 600 | 750 |
| 2008-08-14 | 742 | 755 | 742 | 752 | 900 | 752 |
| 2008-08-13 | 750 | 750 | 740 | 750 | 2,900 | 750 |
| 2008-08-12 | 763 | 763 | 754 | 754 | 800 | 754 |
| 2008-08-11 | 761 | 762 | 758 | 762 | 1,000 | 762 |
| 2008-08-08 | 750 | 752 | 745 | 750 | 1,300 | 750 |
| 2008-08-07 | 758 | 759 | 750 | 758 | 2,200 | 758 |
| 2008-08-06 | 763 | 763 | 755 | 761 | 1,500 | 761 |
| 2008-08-05 | 762 | 762 | 759 | 759 | 1,100 | 759 |
| 2008-08-04 | 764 | 765 | 754 | 762 | 2,400 | 762 |
| 2008-08-01 | 766 | 766 | 763 | 763 | 3,000 | 763 |
| 2008-07-31 | 760 | 763 | 754 | 763 | 1,400 | 763 |
| 2008-07-30 | 751 | 753 | 751 | 753 | 900 | 753 |
| 2008-07-29 | 744 | 760 | 743 | 750 | 1,400 | 750 |
| 2008-07-28 | 747 | 760 | 742 | 743 | 3,500 | 743 |
| 2008-07-25 | 740 | 750 | 739 | 750 | 2,800 | 750 |
| 2008-07-24 | 739 | 739 | 738 | 739 | 400 | 739 |
| 2008-07-23 | 735 | 738 | 735 | 738 | 700 | 738 |
| 2008-07-22 | 734 | 734 | 723 | 732 | 1,900 | 732 |
| 2008-07-18 | 732 | 732 | 730 | 730 | 2,300 | 730 |
| 2008-07-17 | 729 | 731 | 729 | 731 | 1,000 | 731 |
| 2008-07-16 | 730 | 730 | 728 | 728 | 800 | 728 |
| 2008-07-15 | 730 | 730 | 726 | 728 | 800 | 728 |
| 2008-07-14 | 732 | 732 | 724 | 726 | 900 | 726 |
| 2008-07-11 | 735 | 735 | 725 | 725 | 3,800 | 725 |
| 2008-07-10 | 729 | 732 | 729 | 732 | 1,600 | 732 |
| 2008-07-09 | 734 | 735 | 731 | 733 | 1,300 | 733 |
| 2008-07-08 | 730 | 730 | 725 | 729 | 900 | 729 |
| 2008-07-07 | 722 | 727 | 722 | 727 | 800 | 727 |
| 2008-07-04 | 715 | 719 | 715 | 719 | 700 | 719 |
| 2008-07-03 | 727 | 728 | 710 | 710 | 2,900 | 710 |
| 2008-07-02 | 732 | 733 | 728 | 729 | 1,100 | 729 |
| 2008-07-01 | 729 | 733 | 729 | 732 | 600 | 732 |
| 2008-06-30 | 726 | 729 | 722 | 725 | 2,000 | 725 |
| 2008-06-27 | 726 | 726 | 725 | 725 | 600 | 725 |
| 2008-06-26 | 729 | 730 | 726 | 726 | 600 | 726 |
| 2008-06-25 | 723 | 729 | 723 | 723 | 600 | 723 |
| 2008-06-24 | 729 | 729 | 723 | 723 | 400 | 723 |
| 2008-06-23 | 721 | 729 | 721 | 729 | 1,300 | 729 |
| 2008-06-20 | 734 | 734 | 722 | 729 | 3,800 | 729 |
| 2008-06-19 | 722 | 736 | 722 | 736 | 2,100 | 736 |
| 2008-06-18 | 726 | 728 | 726 | 727 | 600 | 727 |
| 2008-06-17 | 728 | 728 | 726 | 726 | 900 | 726 |
| 2008-06-16 | 735 | 735 | 724 | 728 | 2,000 | 728 |
| 2008-06-13 | 728 | 730 | 723 | 728 | 1,300 | 728 |
| 2008-06-12 | 727 | 729 | 727 | 729 | 900 | 729 |
| 2008-06-11 | 727 | 727 | 725 | 727 | 1,400 | 727 |
| 2008-06-10 | 725 | 725 | 720 | 724 | 1,500 | 724 |
| 2008-06-09 | 725 | 730 | 723 | 723 | 1,400 | 723 |
| 2008-06-06 | 726 | 730 | 726 | 730 | 5,000 | 730 |
| 2008-06-05 | 724 | 727 | 724 | 725 | 2,700 | 725 |
| 2008-06-04 | 725 | 725 | 718 | 724 | 1,000 | 724 |
| 2008-06-03 | 718 | 720 | 715 | 720 | 800 | 720 |
| 2008-06-02 | 724 | 724 | 720 | 720 | 700 | 720 |
| 2008-05-30 | 720 | 720 | 717 | 717 | 1,000 | 717 |
| 2008-05-29 | 716 | 719 | 716 | 719 | 700 | 719 |
| 2008-05-28 | 717 | 717 | 716 | 716 | 400 | 716 |
| 2008-05-27 | 718 | 718 | 717 | 717 | 400 | 717 |
| 2008-05-26 | 719 | 720 | 716 | 718 | 800 | 718 |
| 2008-05-23 | 718 | 719 | 718 | 719 | 500 | 719 |
| 2008-05-22 | 718 | 719 | 706 | 719 | 1,400 | 719 |
| 2008-05-21 | 712 | 712 | 712 | 712 | 300 | 712 |
| 2008-05-20 | 716 | 716 | 710 | 712 | 3,400 | 712 |
| 2008-05-19 | 714 | 718 | 714 | 718 | 2,000 | 718 |
| 2008-05-16 | 718 | 718 | 714 | 714 | 2,100 | 714 |
| 2008-05-15 | 713 | 715 | 711 | 715 | 1,100 | 715 |
| 2008-05-14 | 715 | 715 | 711 | 715 | 1,700 | 715 |
| 2008-05-13 | 710 | 710 | 706 | 707 | 2,600 | 707 |
| 2008-05-12 | 702 | 702 | 701 | 702 | 700 | 702 |
| 2008-05-09 | 704 | 705 | 704 | 705 | 1,600 | 705 |
| 2008-05-08 | 708 | 708 | 695 | 705 | 4,600 | 705 |
| 2008-05-07 | 701 | 719 | 701 | 705 | 1,300 | 705 |
| 2008-05-02 | 700 | 704 | 700 | 704 | 900 | 704 |
| 2008-05-01 | 699 | 700 | 699 | 700 | 1,100 | 700 |
| 2008-04-30 | 686 | 700 | 685 | 699 | 3,800 | 699 |
| 2008-04-28 | 704 | 710 | 695 | 696 | 2,200 | 696 |
| 2008-04-25 | 705 | 705 | 695 | 701 | 1,900 | 701 |
| 2008-04-24 | 703 | 704 | 703 | 704 | 300 | 704 |
| 2008-04-23 | 701 | 707 | 701 | 707 | 700 | 707 |
| 2008-04-22 | 711 | 711 | 705 | 705 | 1,100 | 705 |
| 2008-04-21 | 717 | 717 | 711 | 711 | 500 | 711 |
| 2008-04-18 | 719 | 719 | 709 | 719 | 2,200 | 719 |
| 2008-04-17 | 713 | 714 | 707 | 714 | 800 | 714 |
| 2008-04-16 | 704 | 714 | 704 | 710 | 3,300 | 710 |
| 2008-04-15 | 700 | 700 | 695 | 699 | 1,400 | 699 |
| 2008-04-14 | 705 | 705 | 698 | 698 | 800 | 698 |
| 2008-04-11 | 697 | 701 | 697 | 701 | 700 | 701 |
| 2008-04-10 | 698 | 698 | 697 | 697 | 500 | 697 |
| 2008-04-09 | 700 | 700 | 697 | 697 | 800 | 697 |
| 2008-04-08 | 698 | 699 | 695 | 695 | 900 | 695 |
| 2008-04-07 | 696 | 698 | 693 | 693 | 1,400 | 693 |
| 2008-04-04 | 690 | 696 | 690 | 696 | 800 | 696 |
| 2008-04-03 | 695 | 709 | 685 | 690 | 7,500 | 690 |
| 2008-04-02 | 695 | 697 | 690 | 692 | 1,500 | 692 |
| 2008-04-01 | 697 | 697 | 695 | 695 | 400 | 695 |
| 2008-03-31 | 695 | 697 | 695 | 697 | 300 | 697 |
| 2008-03-28 | 692 | 698 | 692 | 695 | 700 | 695 |
| 2008-03-27 | 699 | 699 | 698 | 698 | 200 | 698 |
| 2008-03-26 | 691 | 700 | 691 | 691 | 500 | 691 |
| 2008-03-25 | 692 | 694 | 690 | 690 | 800 | 690 |
| 2008-03-24 | 689 | 698 | 685 | 698 | 1,100 | 698 |
| 2008-03-21 | 691 | 695 | 690 | 690 | 400 | 690 |
| 2008-03-19 | 720 | 720 | 690 | 690 | 2,200 | 690 |
| 2008-03-18 | 693 | 695 | 690 | 690 | 1,200 | 690 |
| 2008-03-17 | 692 | 694 | 687 | 688 | 1,500 | 688 |
| 2008-03-14 | 687 | 706 | 684 | 684 | 1,500 | 684 |
| 2008-03-13 | 700 | 700 | 691 | 691 | 400 | 691 |
| 2008-03-12 | 706 | 707 | 706 | 707 | 300 | 707 |
| 2008-03-11 | 701 | 701 | 681 | 686 | 1,600 | 686 |
| 2008-03-10 | 702 | 702 | 700 | 700 | 800 | 700 |
| 2008-03-07 | 705 | 706 | 705 | 706 | 200 | 706 |
| 2008-03-06 | 717 | 717 | 713 | 713 | 1,500 | 713 |
| 2008-03-05 | 700 | 704 | 691 | 700 | 1,500 | 700 |
| 2008-03-04 | 717 | 717 | 703 | 705 | 1,800 | 705 |
| 2008-03-03 | 680 | 705 | 680 | 697 | 4,000 | 697 |
| 2008-02-29 | 710 | 718 | 709 | 718 | 1,700 | 718 |
| 2008-02-28 | 719 | 719 | 716 | 716 | 600 | 716 |
| 2008-02-26 | 730 | 730 | 716 | 726 | 1,800 | 726 |
| 2008-02-25 | 724 | 730 | 722 | 730 | 4,300 | 730 |
| 2008-02-22 | 726 | 727 | 725 | 725 | 4,300 | 725 |
| 2008-02-21 | 725 | 725 | 724 | 725 | 700 | 725 |
| 2008-02-20 | 739 | 739 | 724 | 725 | 2,400 | 725 |
| 2008-02-19 | 719 | 730 | 718 | 730 | 1,000 | 730 |
| 2008-02-18 | 710 | 717 | 705 | 717 | 3,000 | 717 |
| 2008-02-15 | 708 | 709 | 704 | 709 | 400 | 709 |
| 2008-02-14 | 700 | 708 | 700 | 708 | 1,700 | 708 |
| 2008-02-13 | 702 | 709 | 702 | 709 | 600 | 709 |
| 2008-02-12 | 723 | 723 | 700 | 700 | 2,200 | 700 |
| 2008-02-08 | 726 | 726 | 723 | 723 | 500 | 723 |
| 2008-02-07 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2008-02-06 | 735 | 735 | 727 | 727 | 1,100 | 727 |
| 2008-02-05 | 730 | 744 | 730 | 744 | 700 | 744 |
| 2008-02-04 | 716 | 728 | 716 | 728 | 900 | 728 |
| 2008-02-01 | 715 | 717 | 715 | 716 | 300 | 716 |
| 2008-01-31 | 717 | 717 | 711 | 714 | 400 | 714 |
| 2008-01-30 | 751 | 751 | 704 | 708 | 2,100 | 708 |
| 2008-01-29 | 702 | 760 | 700 | 760 | 4,000 | 760 |
| 2008-01-28 | 700 | 710 | 700 | 701 | 900 | 701 |
| 2008-01-25 | 685 | 701 | 685 | 700 | 4,100 | 700 |
| 2008-01-24 | 698 | 702 | 698 | 702 | 1,300 | 702 |
| 2008-01-23 | 686 | 699 | 685 | 696 | 2,200 | 696 |
| 2008-01-22 | 710 | 710 | 690 | 690 | 2,500 | 690 |
| 2008-01-21 | 715 | 715 | 710 | 710 | 700 | 710 |
| 2008-01-18 | 719 | 730 | 711 | 730 | 4,200 | 730 |
| 2008-01-17 | 696 | 709 | 682 | 709 | 2,400 | 709 |
| 2008-01-16 | 710 | 711 | 681 | 700 | 5,200 | 700 |
| 2008-01-15 | 721 | 721 | 715 | 719 | 4,100 | 719 |
| 2008-01-11 | 731 | 731 | 730 | 730 | 1,200 | 730 |
| 2008-01-10 | 732 | 740 | 732 | 740 | 200 | 740 |
| 2008-01-09 | 743 | 743 | 730 | 730 | 400 | 730 |
| 2008-01-08 | 731 | 740 | 730 | 740 | 1,800 | 740 |
| 2008-01-07 | 730 | 740 | 730 | 730 | 1,500 | 730 |
| 2008-01-04 | 749 | 749 | 747 | 747 | 200 | 747 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
