7544 (株)スリーエフの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	555	555	545	546	8,800	546
2010-12-29	578	578	536	563	65,700	563
2010-12-28	509	519	505	514	4,900	514
2010-12-27	504	511	499	509	5,900	509
2010-12-24	493	510	480	490	7,800	490
2010-12-22	498	499	493	493	6,700	493
2010-12-21	498	499	498	499	1,300	499
2010-12-20	497	499	497	497	2,500	497
2010-12-17	498	500	498	498	1,100	498
2010-12-16	502	512	495	497	4,400	497
2010-12-15	502	505	494	494	2,200	494
2010-12-14	491	503	491	503	2,900	503
2010-12-13	485	490	482	490	4,200	490
2010-12-10	479	484	479	482	4,100	482
2010-12-09	480	480	479	480	1,200	480
2010-12-08	480	480	479	480	1,200	480
2010-12-07	479	479	479	479	600	479
2010-12-06	480	481	479	479	1,300	479
2010-12-03	480	484	480	484	500	484
2010-12-02	480	481	480	480	1,500	480
2010-12-01	482	482	480	480	300	480
2010-11-30	476	484	476	482	2,800	482
2010-11-29	476	480	476	480	1,100	480
2010-11-26	480	480	475	475	5,500	475
2010-11-25	482	482	481	482	300	482
2010-11-24	480	484	480	482	900	482
2010-11-22	480	487	480	481	900	481
2010-11-19	483	488	483	485	2,600	485
2010-11-18	489	489	484	487	800	487
2010-11-17	479	479	476	476	3,100	476
2010-11-16	478	484	478	480	2,000	480
2010-11-15	481	488	476	480	1,800	480
2010-11-12	485	485	482	482	1,500	482
2010-11-11	491	491	483	485	600	485
2010-11-10	478	493	478	493	2,800	493
2010-11-09	478	480	478	480	200	480
2010-11-08	477	483	477	482	600	482
2010-11-05	481	481	477	477	800	477
2010-11-04	484	486	478	478	2,000	478
2010-11-02	467	468	466	468	1,000	468
2010-11-01	470	470	466	469	2,100	469
2010-10-29	475	475	470	470	2,000	470
2010-10-28	475	477	471	475	1,300	475
2010-10-27	471	475	471	475	1,800	475
2010-10-26	471	471	470	470	700	470
2010-10-25	470	476	467	468	4,800	468
2010-10-22	475	475	468	468	2,500	468
2010-10-21	480	481	475	475	800	475
2010-10-20	510	510	466	472	18,800	472
2010-10-19	515	518	515	518	700	518
2010-10-18	519	519	511	511	900	511
2010-10-15	513	513	512	512	300	512
2010-10-14	515	516	515	516	200	516
2010-10-13	515	522	515	520	500	520
2010-10-12	518	520	515	520	800	520
2010-10-08	521	521	521	521	100	521
2010-10-07	523	523	515	516	1,000	516
2010-10-06	520	520	520	520	100	520
2010-10-05	517	526	516	520	1,500	520
2010-10-04	518	518	517	517	500	517
2010-10-01	518	518	518	518	300	518
2010-09-30	519	530	518	518	1,600	518
2010-09-29	528	528	518	518	500	518
2010-09-28	518	525	518	525	1,100	525
2010-09-27	522	529	520	529	2,000	529
2010-09-24	526	526	522	522	1,200	522
2010-09-22	530	540	528	528	1,400	528
2010-09-21	535	535	535	535	1,000	535
2010-09-17	542	542	535	535	4,800	535
2010-09-16	523	569	521	541	25,300	541
2010-09-15	522	522	518	521	2,100	521
2010-09-14	520	520	520	520	300	520
2010-09-13	520	522	520	521	1,400	521
2010-09-10	523	523	519	520	1,000	520
2010-09-09	519	520	519	520	500	520
2010-09-08	521	521	519	519	5,100	519
2010-09-07	520	530	520	521	3,600	521
2010-09-06	521	529	521	529	1,400	529
2010-09-03	533	533	530	530	1,500	530
2010-09-02	538	538	535	535	1,200	535
2010-09-01	535	538	535	536	2,300	536
2010-08-31	540	540	538	538	2,100	538
2010-08-30	541	544	537	539	4,200	539
2010-08-27	541	543	533	540	12,800	540
2010-08-26	551	553	544	544	55,000	544
2010-08-25	561	561	557	560	4,100	560
2010-08-24	567	567	563	563	2,700	563
2010-08-23	565	567	564	567	2,700	567
2010-08-20	564	567	564	565	1,900	565
2010-08-19	565	566	564	565	3,100	565
2010-08-18	564	564	563	564	600	564
2010-08-17	563	563	561	561	1,200	561
2010-08-16	563	563	559	563	1,500	563
2010-08-13	559	560	558	560	900	560
2010-08-12	555	559	555	559	1,900	559
2010-08-11	556	560	556	559	3,100	559
2010-08-10	559	561	559	559	1,900	559
2010-08-09	557	560	557	558	700	558
2010-08-06	558	559	558	559	600	559
2010-08-05	561	561	559	559	1,100	559
2010-08-04	562	562	560	561	1,800	561
2010-08-03	564	564	564	564	700	564
2010-08-02	565	566	562	564	1,000	564
2010-07-30	563	563	560	560	1,000	560
2010-07-29	556	562	556	562	600	562
2010-07-28	560	565	554	558	2,600	558
2010-07-27	561	563	560	560	800	560
2010-07-26	563	563	562	562	300	562
2010-07-22	558	561	555	555	400	555
2010-07-21	553	555	553	555	1,200	555
2010-07-20	556	569	550	566	3,200	566
2010-07-16	566	568	565	566	2,200	566
2010-07-15	561	564	561	564	400	564
2010-07-14	562	563	562	563	300	563
2010-07-13	563	565	556	558	2,600	558
2010-07-12	563	565	559	565	2,600	565
2010-07-09	558	563	558	560	600	560
2010-07-08	557	558	557	558	300	558
2010-07-07	564	564	550	555	1,500	555
2010-07-06	551	567	551	567	1,100	567
2010-07-05	561	564	557	557	800	557
2010-07-02	560	560	560	560	300	560
2010-07-01	560	561	558	561	800	561
2010-06-30	563	563	558	558	900	558
2010-06-29	563	563	562	563	700	563
2010-06-28	561	564	556	561	600	561
2010-06-25	555	555	555	555	500	555
2010-06-24	559	559	558	558	300	558
2010-06-23	558	559	558	559	800	559
2010-06-22	562	565	562	565	400	565
2010-06-21	559	560	559	560	500	560
2010-06-18	560	562	560	561	1,600	561
2010-06-17	567	569	565	569	1,000	569
2010-06-16	570	570	563	563	1,200	563
2010-06-15	561	561	560	560	400	560
2010-06-14	560	561	559	561	800	561
2010-06-11	561	561	561	561	100	561
2010-06-10	560	560	560	560	200	560
2010-06-09	562	562	560	560	900	560
2010-06-08	562	562	562	562	300	562
2010-06-07	560	562	559	562	700	562
2010-06-04	558	560	558	560	700	560
2010-06-03	552	558	552	558	200	558
2010-06-02	547	560	547	560	400	560
2010-06-01	548	555	545	546	1,600	546
2010-05-31	567	567	548	555	2,300	555
2010-05-28	561	565	554	554	700	554
2010-05-27	552	559	550	550	900	550
2010-05-26	554	554	552	552	600	552
2010-05-25	562	562	554	554	500	554
2010-05-24	561	562	561	562	500	562
2010-05-21	560	561	560	561	700	561
2010-05-20	576	576	567	567	3,200	567
2010-05-19	574	576	568	576	1,700	576
2010-05-18	576	576	574	575	700	575
2010-05-17	580	580	563	563	2,100	563
2010-05-14	581	581	577	577	2,500	577
2010-05-13	572	580	572	579	1,500	579
2010-05-12	580	580	573	573	1,100	573
2010-05-11	578	580	576	576	1,300	576
2010-05-10	567	579	567	579	400	579
2010-05-07	566	577	560	577	1,800	577
2010-05-06	579	580	577	579	1,800	579
2010-04-30	578	578	574	575	900	575
2010-04-28	578	578	574	577	1,500	577
2010-04-27	579	579	570	574	2,200	574
2010-04-26	579	581	574	581	1,500	581
2010-04-23	572	579	572	579	1,000	579
2010-04-22	579	579	572	573	1,100	573
2010-04-21	579	579	570	574	2,700	574
2010-04-20	580	580	579	579	3,400	579
2010-04-19	572	575	570	575	2,000	575
2010-04-16	572	572	570	572	1,300	572
2010-04-15	570	570	568	568	1,000	568
2010-04-14	561	569	561	569	900	569
2010-04-13	564	569	564	566	2,400	566
2010-04-12	558	566	558	566	1,900	566
2010-04-09	563	563	560	560	800	560
2010-04-08	560	563	560	561	400	561
2010-04-07	561	561	560	560	600	560
2010-04-06	562	563	562	563	200	563
2010-04-05	556	561	541	555	1,800	555
2010-04-02	565	571	556	556	7,600	556
2010-04-01	542	550	539	545	4,000	545
2010-03-31	543	546	541	546	2,000	546
2010-03-30	536	543	536	543	1,300	543
2010-03-29	535	535	535	535	900	535
2010-03-26	535	538	535	535	1,300	535
2010-03-25	538	539	535	535	1,500	535
2010-03-24	537	539	537	537	800	537
2010-03-23	531	540	531	537	2,700	537
2010-03-19	540	540	535	536	4,100	536
2010-03-18	531	538	531	538	1,700	538
2010-03-17	522	530	521	529	11,200	529
2010-03-16	543	543	531	532	3,200	532
2010-03-15	537	538	534	538	1,200	538
2010-03-12	532	538	529	532	2,100	532
2010-03-11	530	532	530	532	300	532
2010-03-10	530	532	530	532	300	532
2010-03-09	530	534	530	533	1,100	533
2010-03-08	537	537	530	533	1,700	533
2010-03-05	538	539	537	539	900	539
2010-03-04	537	537	537	537	100	537
2010-03-03	539	539	537	538	600	538
2010-03-02	541	541	536	536	900	536
2010-03-01	550	550	531	548	3,000	548
2010-02-26	550	554	549	554	2,200	554
2010-02-25	556	557	555	555	1,100	555
2010-02-24	556	560	550	560	1,400	560
2010-02-23	568	568	564	565	1,400	565
2010-02-22	564	575	564	565	1,600	565
2010-02-19	577	577	570	570	4,100	570
2010-02-18	568	570	566	570	900	570
2010-02-17	561	564	561	564	900	564
2010-02-16	562	562	562	562	600	562
2010-02-15	557	560	557	560	1,200	560
2010-02-12	559	560	558	558	1,600	558
2010-02-10	559	559	559	559	200	559
2010-02-09	563	563	560	561	2,100	561
2010-02-08	560	563	560	562	600	562
2010-02-05	561	564	559	564	2,000	564
2010-02-04	565	566	563	564	1,400	564
2010-02-03	562	565	560	565	500	565
2010-02-02	560	560	560	560	300	560
2010-02-01	561	561	560	560	900	560
2010-01-29	560	560	560	560	1,700	560
2010-01-28	561	561	560	561	1,500	561
2010-01-27	561	563	561	561	500	561
2010-01-26	562	562	561	561	800	561
2010-01-25	563	566	563	563	800	563
2010-01-22	563	563	563	563	400	563
2010-01-21	563	565	563	565	1,500	565
2010-01-20	564	564	561	563	4,100	563
2010-01-19	566	566	560	560	7,200	560
2010-01-18	571	573	564	566	2,600	566
2010-01-15	563	566	563	566	2,000	566
2010-01-14	565	568	563	563	1,900	563
2010-01-13	563	570	563	565	1,500	565
2010-01-12	562	570	562	563	2,400	563
2010-01-08	562	566	562	562	2,100	562
2010-01-07	562	568	562	568	2,500	568
2010-01-06	561	572	561	562	2,900	562
2010-01-05	571	572	561	562	6,900	562
2010-01-04	578	578	571	572	1,600	572

分割・併合履歴： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7544 (株)スリーエフ の時系列データ [2010年度]

7544 (株)スリーエフの時系列データ [2010年度]