7544 (株)スリーエフ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 585 | 585 | 571 | 571 | 6,900 | 571 |
| 2009-12-29 | 585 | 586 | 585 | 586 | 1,200 | 586 |
| 2009-12-28 | 589 | 589 | 581 | 581 | 1,200 | 581 |
| 2009-12-25 | 588 | 589 | 581 | 581 | 1,700 | 581 |
| 2009-12-24 | 592 | 593 | 581 | 588 | 1,600 | 588 |
| 2009-12-22 | 591 | 591 | 581 | 581 | 6,200 | 581 |
| 2009-12-21 | 593 | 594 | 593 | 593 | 1,300 | 593 |
| 2009-12-18 | 596 | 596 | 593 | 595 | 3,500 | 595 |
| 2009-12-17 | 595 | 596 | 595 | 596 | 1,400 | 596 |
| 2009-12-16 | 596 | 596 | 595 | 596 | 1,200 | 596 |
| 2009-12-15 | 593 | 596 | 593 | 596 | 1,800 | 596 |
| 2009-12-14 | 595 | 596 | 594 | 594 | 1,300 | 594 |
| 2009-12-11 | 602 | 602 | 595 | 596 | 2,700 | 596 |
| 2009-12-10 | 596 | 599 | 595 | 595 | 1,100 | 595 |
| 2009-12-09 | 597 | 598 | 597 | 597 | 700 | 597 |
| 2009-12-08 | 598 | 600 | 597 | 597 | 1,400 | 597 |
| 2009-12-07 | 598 | 599 | 598 | 598 | 1,700 | 598 |
| 2009-12-04 | 597 | 598 | 597 | 598 | 1,400 | 598 |
| 2009-12-03 | 598 | 598 | 598 | 598 | 400 | 598 |
| 2009-12-02 | 602 | 602 | 598 | 598 | 2,100 | 598 |
| 2009-12-01 | 599 | 601 | 599 | 600 | 500 | 600 |
| 2009-11-30 | 601 | 601 | 599 | 599 | 900 | 599 |
| 2009-11-27 | 600 | 601 | 600 | 601 | 200 | 601 |
| 2009-11-26 | 601 | 601 | 600 | 600 | 1,300 | 600 |
| 2009-11-25 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2009-11-24 | 601 | 610 | 601 | 604 | 1,700 | 604 |
| 2009-11-20 | 610 | 610 | 604 | 608 | 2,900 | 608 |
| 2009-11-19 | 603 | 606 | 602 | 603 | 1,100 | 603 |
| 2009-11-18 | 605 | 609 | 604 | 604 | 1,300 | 604 |
| 2009-11-17 | 603 | 609 | 603 | 609 | 400 | 609 |
| 2009-11-16 | 606 | 610 | 602 | 603 | 1,800 | 603 |
| 2009-11-13 | 614 | 615 | 606 | 606 | 1,600 | 606 |
| 2009-11-12 | 605 | 605 | 605 | 605 | 700 | 605 |
| 2009-11-11 | 617 | 617 | 605 | 605 | 900 | 605 |
| 2009-11-10 | 610 | 619 | 604 | 619 | 1,700 | 619 |
| 2009-11-09 | 606 | 613 | 605 | 613 | 3,600 | 613 |
| 2009-11-06 | 610 | 610 | 608 | 608 | 1,900 | 608 |
| 2009-11-05 | 610 | 610 | 604 | 610 | 1,900 | 610 |
| 2009-11-04 | 605 | 607 | 603 | 603 | 1,800 | 603 |
| 2009-11-02 | 602 | 604 | 602 | 604 | 3,200 | 604 |
| 2009-10-30 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2009-10-29 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2009-10-28 | 601 | 605 | 601 | 605 | 200 | 605 |
| 2009-10-27 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-10-26 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-10-23 | 597 | 600 | 596 | 596 | 800 | 596 |
| 2009-10-22 | 597 | 600 | 597 | 600 | 600 | 600 |
| 2009-10-21 | 592 | 611 | 592 | 600 | 4,700 | 600 |
| 2009-10-20 | 620 | 620 | 610 | 612 | 2,800 | 612 |
| 2009-10-19 | 610 | 619 | 610 | 619 | 900 | 619 |
| 2009-10-16 | 620 | 620 | 609 | 611 | 1,600 | 611 |
| 2009-10-15 | 610 | 620 | 610 | 619 | 1,100 | 619 |
| 2009-10-14 | 617 | 619 | 613 | 619 | 500 | 619 |
| 2009-10-13 | 616 | 617 | 616 | 617 | 500 | 617 |
| 2009-10-09 | 616 | 617 | 616 | 617 | 400 | 617 |
| 2009-10-08 | 610 | 615 | 610 | 614 | 400 | 614 |
| 2009-10-07 | 621 | 621 | 610 | 610 | 800 | 610 |
| 2009-10-06 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2009-10-05 | 613 | 613 | 611 | 611 | 500 | 611 |
| 2009-10-02 | 613 | 615 | 612 | 613 | 1,300 | 613 |
| 2009-10-01 | 614 | 616 | 614 | 616 | 700 | 616 |
| 2009-09-30 | 615 | 619 | 615 | 619 | 700 | 619 |
| 2009-09-29 | 616 | 622 | 615 | 616 | 2,100 | 616 |
| 2009-09-28 | 617 | 618 | 615 | 616 | 2,100 | 616 |
| 2009-09-25 | 620 | 620 | 615 | 619 | 900 | 619 |
| 2009-09-24 | 615 | 622 | 615 | 622 | 4,700 | 622 |
| 2009-09-18 | 662 | 662 | 620 | 640 | 9,000 | 640 |
| 2009-09-17 | 657 | 663 | 657 | 660 | 1,300 | 660 |
| 2009-09-16 | 656 | 657 | 646 | 657 | 1,700 | 657 |
| 2009-09-15 | 647 | 647 | 641 | 646 | 700 | 646 |
| 2009-09-14 | 647 | 650 | 641 | 641 | 1,900 | 641 |
| 2009-09-11 | 642 | 644 | 635 | 644 | 2,200 | 644 |
| 2009-09-10 | 636 | 639 | 635 | 635 | 900 | 635 |
| 2009-09-09 | 633 | 637 | 633 | 634 | 800 | 634 |
| 2009-09-08 | 653 | 653 | 630 | 642 | 2,900 | 642 |
| 2009-09-07 | 659 | 659 | 658 | 658 | 1,000 | 658 |
| 2009-09-04 | 670 | 670 | 665 | 665 | 2,100 | 665 |
| 2009-09-03 | 670 | 671 | 670 | 671 | 1,400 | 671 |
| 2009-09-02 | 675 | 677 | 670 | 670 | 2,100 | 670 |
| 2009-09-01 | 678 | 679 | 675 | 675 | 1,400 | 675 |
| 2009-08-31 | 679 | 682 | 679 | 682 | 1,800 | 682 |
| 2009-08-28 | 680 | 681 | 678 | 679 | 1,500 | 679 |
| 2009-08-27 | 684 | 685 | 677 | 681 | 4,200 | 681 |
| 2009-08-26 | 698 | 698 | 689 | 689 | 14,300 | 689 |
| 2009-08-25 | 716 | 717 | 711 | 711 | 29,600 | 711 |
| 2009-08-24 | 712 | 716 | 712 | 714 | 8,900 | 714 |
| 2009-08-21 | 715 | 716 | 709 | 712 | 7,400 | 712 |
| 2009-08-20 | 720 | 720 | 719 | 720 | 5,500 | 720 |
| 2009-08-19 | 719 | 720 | 716 | 720 | 4,500 | 720 |
| 2009-08-18 | 721 | 721 | 718 | 720 | 3,600 | 720 |
| 2009-08-17 | 725 | 725 | 715 | 720 | 5,500 | 720 |
| 2009-08-14 | 707 | 710 | 707 | 710 | 3,600 | 710 |
| 2009-08-13 | 704 | 707 | 704 | 706 | 1,900 | 706 |
| 2009-08-12 | 704 | 705 | 701 | 702 | 1,700 | 702 |
| 2009-08-11 | 705 | 705 | 703 | 705 | 1,200 | 705 |
| 2009-08-10 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 2009-08-07 | 702 | 704 | 695 | 700 | 2,500 | 700 |
| 2009-08-06 | 703 | 703 | 700 | 702 | 1,300 | 702 |
| 2009-08-05 | 704 | 704 | 700 | 700 | 3,800 | 700 |
| 2009-08-04 | 701 | 703 | 700 | 703 | 4,000 | 703 |
| 2009-08-03 | 698 | 700 | 697 | 699 | 2,400 | 699 |
| 2009-07-31 | 697 | 697 | 691 | 697 | 1,900 | 697 |
| 2009-07-30 | 697 | 698 | 690 | 696 | 1,800 | 696 |
| 2009-07-29 | 696 | 699 | 696 | 698 | 1,000 | 698 |
| 2009-07-28 | 699 | 699 | 696 | 698 | 1,300 | 698 |
| 2009-07-27 | 687 | 700 | 685 | 700 | 2,900 | 700 |
| 2009-07-24 | 686 | 687 | 683 | 685 | 3,700 | 685 |
| 2009-07-23 | 680 | 684 | 680 | 684 | 1,200 | 684 |
| 2009-07-22 | 680 | 684 | 678 | 682 | 2,600 | 682 |
| 2009-07-21 | 678 | 679 | 678 | 679 | 1,800 | 679 |
| 2009-07-17 | 677 | 678 | 675 | 677 | 3,300 | 677 |
| 2009-07-16 | 675 | 675 | 672 | 674 | 2,100 | 674 |
| 2009-07-15 | 673 | 674 | 672 | 674 | 1,100 | 674 |
| 2009-07-14 | 665 | 674 | 665 | 674 | 1,800 | 674 |
| 2009-07-13 | 674 | 674 | 664 | 665 | 3,900 | 665 |
| 2009-07-10 | 663 | 666 | 662 | 666 | 1,600 | 666 |
| 2009-07-09 | 665 | 667 | 663 | 663 | 2,000 | 663 |
| 2009-07-08 | 664 | 667 | 663 | 665 | 3,300 | 665 |
| 2009-07-07 | 665 | 671 | 664 | 666 | 4,200 | 666 |
| 2009-07-06 | 671 | 675 | 665 | 670 | 6,300 | 670 |
| 2009-07-03 | 675 | 678 | 672 | 678 | 6,000 | 678 |
| 2009-07-02 | 684 | 684 | 680 | 683 | 2,400 | 683 |
| 2009-07-01 | 685 | 685 | 684 | 684 | 1,200 | 684 |
| 2009-06-30 | 679 | 685 | 679 | 685 | 1,000 | 685 |
| 2009-06-29 | 679 | 680 | 675 | 680 | 1,700 | 680 |
| 2009-06-26 | 675 | 679 | 675 | 679 | 800 | 679 |
| 2009-06-25 | 672 | 680 | 668 | 670 | 6,200 | 670 |
| 2009-06-24 | 669 | 670 | 668 | 669 | 1,300 | 669 |
| 2009-06-23 | 673 | 673 | 670 | 670 | 1,100 | 670 |
| 2009-06-22 | 673 | 674 | 670 | 673 | 1,400 | 673 |
| 2009-06-19 | 678 | 678 | 674 | 674 | 3,300 | 674 |
| 2009-06-18 | 674 | 677 | 674 | 677 | 1,000 | 677 |
| 2009-06-17 | 676 | 677 | 675 | 675 | 1,200 | 675 |
| 2009-06-16 | 672 | 676 | 672 | 676 | 1,900 | 676 |
| 2009-06-15 | 664 | 669 | 663 | 669 | 1,200 | 669 |
| 2009-06-12 | 661 | 664 | 661 | 664 | 700 | 664 |
| 2009-06-11 | 658 | 662 | 657 | 662 | 600 | 662 |
| 2009-06-10 | 659 | 660 | 655 | 658 | 2,300 | 658 |
| 2009-06-09 | 659 | 660 | 659 | 659 | 1,100 | 659 |
| 2009-06-08 | 659 | 659 | 658 | 659 | 1,600 | 659 |
| 2009-06-05 | 639 | 659 | 639 | 659 | 6,100 | 659 |
| 2009-06-04 | 641 | 644 | 641 | 642 | 700 | 642 |
| 2009-06-03 | 641 | 643 | 641 | 641 | 1,100 | 641 |
| 2009-06-02 | 643 | 644 | 641 | 642 | 1,500 | 642 |
| 2009-06-01 | 641 | 643 | 641 | 643 | 1,500 | 643 |
| 2009-05-29 | 630 | 643 | 629 | 640 | 3,300 | 640 |
| 2009-05-28 | 628 | 629 | 626 | 629 | 1,300 | 629 |
| 2009-05-27 | 627 | 628 | 621 | 628 | 4,500 | 628 |
| 2009-05-26 | 625 | 627 | 625 | 627 | 700 | 627 |
| 2009-05-25 | 625 | 625 | 624 | 625 | 900 | 625 |
| 2009-05-22 | 623 | 624 | 623 | 624 | 1,000 | 624 |
| 2009-05-21 | 624 | 625 | 624 | 625 | 2,200 | 625 |
| 2009-05-20 | 624 | 624 | 622 | 624 | 2,500 | 624 |
| 2009-05-19 | 623 | 624 | 620 | 624 | 2,600 | 624 |
| 2009-05-18 | 622 | 622 | 620 | 622 | 1,700 | 622 |
| 2009-05-15 | 621 | 622 | 620 | 622 | 900 | 622 |
| 2009-05-14 | 620 | 623 | 620 | 623 | 6,300 | 623 |
| 2009-05-13 | 616 | 617 | 616 | 617 | 800 | 617 |
| 2009-05-12 | 618 | 619 | 618 | 618 | 1,300 | 618 |
| 2009-05-11 | 617 | 619 | 617 | 619 | 700 | 619 |
| 2009-05-08 | 615 | 617 | 615 | 617 | 500 | 617 |
| 2009-05-07 | 616 | 617 | 614 | 616 | 900 | 616 |
| 2009-05-01 | 614 | 614 | 613 | 614 | 500 | 614 |
| 2009-04-30 | 613 | 613 | 613 | 613 | 1,300 | 613 |
| 2009-04-28 | 616 | 616 | 613 | 613 | 1,500 | 613 |
| 2009-04-27 | 615 | 617 | 615 | 617 | 500 | 617 |
| 2009-04-24 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2009-04-23 | 615 | 615 | 614 | 615 | 300 | 615 |
| 2009-04-21 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2009-04-20 | 617 | 618 | 613 | 618 | 3,100 | 618 |
| 2009-04-17 | 615 | 617 | 615 | 617 | 1,500 | 617 |
| 2009-04-16 | 619 | 619 | 613 | 616 | 1,900 | 616 |
| 2009-04-15 | 613 | 617 | 610 | 617 | 2,400 | 617 |
| 2009-04-14 | 615 | 615 | 612 | 612 | 300 | 612 |
| 2009-04-13 | 612 | 614 | 612 | 614 | 1,500 | 614 |
| 2009-04-10 | 615 | 615 | 611 | 611 | 1,100 | 611 |
| 2009-04-09 | 611 | 611 | 611 | 611 | 400 | 611 |
| 2009-04-08 | 612 | 613 | 612 | 613 | 300 | 613 |
| 2009-04-07 | 605 | 606 | 605 | 606 | 300 | 606 |
| 2009-04-06 | 605 | 614 | 604 | 604 | 2,100 | 604 |
| 2009-04-03 | 608 | 612 | 605 | 612 | 2,200 | 612 |
| 2009-04-02 | 618 | 618 | 618 | 618 | 600 | 618 |
| 2009-04-01 | 609 | 614 | 609 | 614 | 300 | 614 |
| 2009-03-31 | 602 | 609 | 602 | 609 | 1,300 | 609 |
| 2009-03-30 | 602 | 615 | 601 | 615 | 2,500 | 615 |
| 2009-03-27 | 612 | 612 | 612 | 612 | 200 | 612 |
| 2009-03-26 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-03-25 | 617 | 617 | 610 | 610 | 800 | 610 |
| 2009-03-24 | 611 | 619 | 611 | 619 | 600 | 619 |
| 2009-03-23 | 616 | 620 | 616 | 620 | 1,000 | 620 |
| 2009-03-19 | 618 | 618 | 610 | 618 | 2,000 | 618 |
| 2009-03-18 | 610 | 611 | 609 | 611 | 1,000 | 611 |
| 2009-03-17 | 610 | 610 | 608 | 608 | 1,400 | 608 |
| 2009-03-16 | 603 | 605 | 603 | 605 | 2,000 | 605 |
| 2009-03-13 | 595 | 603 | 595 | 603 | 700 | 603 |
| 2009-03-12 | 602 | 602 | 600 | 600 | 1,200 | 600 |
| 2009-03-11 | 605 | 605 | 602 | 602 | 600 | 602 |
| 2009-03-10 | 602 | 602 | 602 | 602 | 400 | 602 |
| 2009-03-09 | 602 | 602 | 602 | 602 | 500 | 602 |
| 2009-03-06 | 602 | 602 | 602 | 602 | 400 | 602 |
| 2009-03-05 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2009-03-04 | 596 | 602 | 596 | 602 | 1,300 | 602 |
| 2009-03-03 | 596 | 596 | 596 | 596 | 400 | 596 |
| 2009-03-02 | 599 | 599 | 596 | 596 | 600 | 596 |
| 2009-02-27 | 600 | 602 | 600 | 602 | 400 | 602 |
| 2009-02-26 | 610 | 610 | 602 | 602 | 300 | 602 |
| 2009-02-25 | 615 | 615 | 614 | 614 | 1,600 | 614 |
| 2009-02-24 | 591 | 605 | 591 | 605 | 2,200 | 605 |
| 2009-02-23 | 619 | 619 | 613 | 615 | 2,500 | 615 |
| 2009-02-20 | 620 | 625 | 619 | 619 | 2,900 | 619 |
| 2009-02-19 | 620 | 630 | 620 | 630 | 600 | 630 |
| 2009-02-18 | 632 | 633 | 620 | 620 | 1,900 | 620 |
| 2009-02-17 | 629 | 634 | 629 | 633 | 900 | 633 |
| 2009-02-16 | 629 | 630 | 629 | 630 | 1,500 | 630 |
| 2009-02-13 | 623 | 624 | 619 | 624 | 700 | 624 |
| 2009-02-12 | 620 | 623 | 620 | 623 | 400 | 623 |
| 2009-02-09 | 623 | 623 | 618 | 618 | 300 | 618 |
| 2009-02-06 | 623 | 623 | 618 | 618 | 500 | 618 |
| 2009-02-05 | 619 | 619 | 618 | 618 | 700 | 618 |
| 2009-02-04 | 617 | 628 | 615 | 628 | 800 | 628 |
| 2009-02-02 | 617 | 618 | 617 | 618 | 300 | 618 |
| 2009-01-30 | 618 | 618 | 610 | 617 | 1,500 | 617 |
| 2009-01-29 | 622 | 622 | 618 | 618 | 2,500 | 618 |
| 2009-01-28 | 624 | 624 | 617 | 622 | 1,700 | 622 |
| 2009-01-27 | 628 | 628 | 625 | 625 | 400 | 625 |
| 2009-01-26 | 613 | 620 | 613 | 620 | 300 | 620 |
| 2009-01-23 | 622 | 622 | 615 | 617 | 1,800 | 617 |
| 2009-01-22 | 621 | 622 | 620 | 622 | 1,200 | 622 |
| 2009-01-21 | 621 | 624 | 621 | 621 | 900 | 621 |
| 2009-01-20 | 627 | 627 | 624 | 624 | 3,500 | 624 |
| 2009-01-19 | 627 | 628 | 624 | 628 | 2,000 | 628 |
| 2009-01-16 | 630 | 630 | 626 | 628 | 1,700 | 628 |
| 2009-01-15 | 629 | 629 | 620 | 629 | 1,300 | 629 |
| 2009-01-14 | 629 | 632 | 629 | 632 | 500 | 632 |
| 2009-01-13 | 624 | 629 | 623 | 623 | 2,500 | 623 |
| 2009-01-09 | 626 | 626 | 623 | 623 | 300 | 623 |
| 2009-01-08 | 626 | 630 | 625 | 630 | 800 | 630 |
| 2009-01-07 | 631 | 631 | 627 | 630 | 600 | 630 |
| 2009-01-06 | 629 | 631 | 627 | 627 | 600 | 627 |
| 2009-01-05 | 638 | 641 | 638 | 641 | 300 | 641 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
