7544 (株)スリーエフ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 392 | 395 | 391 | 395 | 1,300 | 395 |
| 2015-12-29 | 391 | 395 | 389 | 393 | 3,600 | 393 |
| 2015-12-28 | 384 | 390 | 384 | 389 | 6,700 | 389 |
| 2015-12-25 | 386 | 387 | 382 | 384 | 18,000 | 384 |
| 2015-12-24 | 395 | 395 | 386 | 386 | 14,300 | 386 |
| 2015-12-22 | 397 | 398 | 395 | 396 | 6,000 | 396 |
| 2015-12-21 | 396 | 397 | 396 | 396 | 4,500 | 396 |
| 2015-12-18 | 397 | 400 | 397 | 397 | 4,200 | 397 |
| 2015-12-17 | 398 | 401 | 398 | 400 | 7,100 | 400 |
| 2015-12-16 | 399 | 399 | 397 | 398 | 4,500 | 398 |
| 2015-12-15 | 397 | 398 | 396 | 397 | 2,900 | 397 |
| 2015-12-14 | 396 | 397 | 395 | 396 | 6,100 | 396 |
| 2015-12-11 | 399 | 400 | 395 | 399 | 6,000 | 399 |
| 2015-12-10 | 398 | 400 | 393 | 393 | 15,500 | 393 |
| 2015-12-09 | 399 | 399 | 397 | 398 | 4,300 | 398 |
| 2015-12-08 | 400 | 400 | 396 | 396 | 7,700 | 396 |
| 2015-12-07 | 398 | 399 | 397 | 397 | 4,900 | 397 |
| 2015-12-04 | 399 | 399 | 398 | 398 | 4,100 | 398 |
| 2015-12-03 | 399 | 400 | 398 | 399 | 3,800 | 399 |
| 2015-12-02 | 401 | 401 | 399 | 399 | 3,800 | 399 |
| 2015-12-01 | 403 | 403 | 396 | 401 | 12,000 | 401 |
| 2015-11-30 | 408 | 409 | 400 | 402 | 34,000 | 402 |
| 2015-11-27 | 396 | 398 | 395 | 397 | 3,500 | 397 |
| 2015-11-26 | 399 | 400 | 398 | 398 | 5,500 | 398 |
| 2015-11-25 | 396 | 401 | 396 | 399 | 1,600 | 399 |
| 2015-11-24 | 398 | 400 | 396 | 400 | 7,100 | 400 |
| 2015-11-20 | 397 | 398 | 397 | 398 | 1,100 | 398 |
| 2015-11-19 | 398 | 398 | 397 | 397 | 1,500 | 397 |
| 2015-11-18 | 398 | 399 | 397 | 398 | 1,900 | 398 |
| 2015-11-17 | 398 | 398 | 397 | 397 | 1,400 | 397 |
| 2015-11-16 | 396 | 398 | 394 | 398 | 4,000 | 398 |
| 2015-11-13 | 396 | 397 | 396 | 396 | 2,100 | 396 |
| 2015-11-12 | 397 | 397 | 396 | 396 | 3,900 | 396 |
| 2015-11-11 | 398 | 398 | 396 | 397 | 5,800 | 397 |
| 2015-11-10 | 397 | 398 | 396 | 398 | 3,000 | 398 |
| 2015-11-09 | 397 | 398 | 396 | 397 | 3,300 | 397 |
| 2015-11-06 | 397 | 401 | 396 | 397 | 6,400 | 397 |
| 2015-11-05 | 400 | 400 | 396 | 397 | 2,700 | 397 |
| 2015-11-04 | 398 | 400 | 396 | 400 | 5,100 | 400 |
| 2015-11-02 | 397 | 400 | 397 | 398 | 1,100 | 398 |
| 2015-10-30 | 396 | 397 | 396 | 396 | 1,500 | 396 |
| 2015-10-29 | 399 | 399 | 396 | 396 | 1,600 | 396 |
| 2015-10-28 | 398 | 398 | 396 | 396 | 1,400 | 396 |
| 2015-10-27 | 400 | 400 | 395 | 396 | 3,400 | 396 |
| 2015-10-26 | 400 | 401 | 397 | 400 | 4,700 | 400 |
| 2015-10-23 | 398 | 400 | 397 | 400 | 4,900 | 400 |
| 2015-10-22 | 397 | 398 | 394 | 398 | 6,200 | 398 |
| 2015-10-21 | 398 | 400 | 395 | 397 | 5,600 | 397 |
| 2015-10-20 | 398 | 398 | 395 | 398 | 6,700 | 398 |
| 2015-10-19 | 400 | 402 | 398 | 398 | 1,200 | 398 |
| 2015-10-16 | 398 | 401 | 398 | 400 | 7,200 | 400 |
| 2015-10-15 | 400 | 403 | 398 | 400 | 3,200 | 400 |
| 2015-10-14 | 399 | 400 | 398 | 399 | 4,200 | 399 |
| 2015-10-13 | 404 | 405 | 398 | 402 | 13,900 | 402 |
| 2015-10-09 | 396 | 400 | 386 | 400 | 50,300 | 400 |
| 2015-10-08 | 407 | 409 | 404 | 408 | 7,000 | 408 |
| 2015-10-07 | 406 | 410 | 405 | 410 | 6,000 | 410 |
| 2015-10-06 | 405 | 406 | 404 | 405 | 6,100 | 405 |
| 2015-10-05 | 408 | 408 | 404 | 404 | 4,200 | 404 |
| 2015-10-02 | 404 | 409 | 404 | 409 | 7,300 | 409 |
| 2015-10-01 | 408 | 408 | 404 | 405 | 7,200 | 405 |
| 2015-09-30 | 410 | 412 | 409 | 409 | 6,800 | 409 |
| 2015-09-29 | 407 | 410 | 404 | 410 | 6,400 | 410 |
| 2015-09-28 | 407 | 414 | 407 | 408 | 4,500 | 408 |
| 2015-09-25 | 407 | 410 | 406 | 406 | 7,400 | 406 |
| 2015-09-24 | 403 | 409 | 403 | 407 | 5,800 | 407 |
| 2015-09-18 | 405 | 408 | 402 | 407 | 8,000 | 407 |
| 2015-09-17 | 405 | 406 | 402 | 402 | 2,900 | 402 |
| 2015-09-16 | 403 | 406 | 403 | 406 | 1,900 | 406 |
| 2015-09-15 | 402 | 406 | 402 | 403 | 4,800 | 403 |
| 2015-09-14 | 406 | 408 | 402 | 408 | 5,800 | 408 |
| 2015-09-11 | 398 | 405 | 398 | 402 | 9,600 | 402 |
| 2015-09-10 | 398 | 402 | 395 | 402 | 20,500 | 402 |
| 2015-09-09 | 404 | 405 | 392 | 398 | 36,400 | 398 |
| 2015-09-08 | 400 | 408 | 400 | 403 | 13,700 | 403 |
| 2015-09-07 | 402 | 403 | 394 | 398 | 35,100 | 398 |
| 2015-09-04 | 412 | 413 | 401 | 408 | 24,100 | 408 |
| 2015-09-03 | 426 | 426 | 408 | 415 | 77,400 | 415 |
| 2015-09-02 | 427 | 435 | 411 | 425 | 129,300 | 425 |
| 2015-09-01 | 494 | 509 | 439 | 459 | 744,000 | 459 |
| 2015-08-31 | 430 | 478 | 412 | 478 | 414,600 | 478 |
| 2015-08-28 | 400 | 409 | 398 | 398 | 13,000 | 398 |
| 2015-08-27 | 400 | 403 | 398 | 399 | 23,200 | 399 |
| 2015-08-26 | 409 | 419 | 407 | 411 | 23,700 | 411 |
| 2015-08-25 | 396 | 408 | 396 | 404 | 24,600 | 404 |
| 2015-08-24 | 405 | 410 | 400 | 402 | 27,100 | 402 |
| 2015-08-21 | 411 | 414 | 410 | 410 | 18,300 | 410 |
| 2015-08-20 | 416 | 417 | 414 | 414 | 16,200 | 414 |
| 2015-08-19 | 418 | 420 | 416 | 419 | 12,600 | 419 |
| 2015-08-18 | 420 | 420 | 418 | 419 | 4,900 | 419 |
| 2015-08-17 | 418 | 420 | 418 | 420 | 7,000 | 420 |
| 2015-08-14 | 419 | 420 | 418 | 419 | 7,200 | 419 |
| 2015-08-13 | 416 | 420 | 416 | 420 | 5,100 | 420 |
| 2015-08-12 | 418 | 419 | 417 | 417 | 4,000 | 417 |
| 2015-08-11 | 419 | 420 | 418 | 418 | 9,700 | 418 |
| 2015-08-10 | 423 | 423 | 419 | 419 | 13,900 | 419 |
| 2015-08-07 | 424 | 426 | 422 | 422 | 8,600 | 422 |
| 2015-08-06 | 425 | 426 | 424 | 424 | 5,700 | 424 |
| 2015-08-05 | 424 | 427 | 424 | 426 | 5,600 | 426 |
| 2015-08-04 | 425 | 425 | 423 | 425 | 3,200 | 425 |
| 2015-08-03 | 424 | 426 | 424 | 425 | 3,600 | 425 |
| 2015-07-31 | 424 | 425 | 424 | 424 | 2,300 | 424 |
| 2015-07-30 | 426 | 426 | 423 | 423 | 3,900 | 423 |
| 2015-07-29 | 424 | 427 | 423 | 426 | 2,700 | 426 |
| 2015-07-28 | 425 | 428 | 423 | 423 | 3,100 | 423 |
| 2015-07-27 | 427 | 428 | 426 | 428 | 2,500 | 428 |
| 2015-07-24 | 428 | 428 | 426 | 428 | 1,500 | 428 |
| 2015-07-23 | 426 | 428 | 425 | 428 | 3,600 | 428 |
| 2015-07-22 | 426 | 427 | 423 | 425 | 4,000 | 425 |
| 2015-07-21 | 427 | 427 | 425 | 425 | 1,700 | 425 |
| 2015-07-17 | 426 | 427 | 422 | 427 | 2,300 | 427 |
| 2015-07-16 | 425 | 426 | 420 | 426 | 3,500 | 426 |
| 2015-07-15 | 422 | 425 | 419 | 425 | 4,200 | 425 |
| 2015-07-14 | 420 | 422 | 418 | 422 | 4,800 | 422 |
| 2015-07-13 | 419 | 420 | 419 | 420 | 2,600 | 420 |
| 2015-07-10 | 419 | 419 | 415 | 415 | 5,000 | 415 |
| 2015-07-09 | 413 | 428 | 412 | 415 | 13,600 | 415 |
| 2015-07-08 | 424 | 424 | 413 | 415 | 17,300 | 415 |
| 2015-07-07 | 421 | 422 | 420 | 421 | 5,900 | 421 |
| 2015-07-06 | 420 | 425 | 420 | 422 | 6,500 | 422 |
| 2015-07-03 | 433 | 433 | 425 | 432 | 9,400 | 432 |
| 2015-07-02 | 425 | 433 | 424 | 433 | 15,400 | 433 |
| 2015-07-01 | 422 | 424 | 421 | 424 | 5,900 | 424 |
| 2015-06-30 | 418 | 422 | 418 | 421 | 2,800 | 421 |
| 2015-06-29 | 421 | 422 | 419 | 419 | 4,300 | 419 |
| 2015-06-26 | 420 | 421 | 420 | 421 | 2,900 | 421 |
| 2015-06-25 | 419 | 420 | 418 | 419 | 1,800 | 419 |
| 2015-06-24 | 420 | 421 | 418 | 420 | 2,700 | 420 |
| 2015-06-23 | 419 | 420 | 418 | 418 | 4,600 | 418 |
| 2015-06-22 | 418 | 419 | 418 | 419 | 1,500 | 419 |
| 2015-06-19 | 420 | 420 | 417 | 418 | 2,500 | 418 |
| 2015-06-18 | 418 | 418 | 416 | 418 | 2,200 | 418 |
| 2015-06-17 | 416 | 418 | 416 | 416 | 3,000 | 416 |
| 2015-06-16 | 418 | 418 | 416 | 416 | 2,100 | 416 |
| 2015-06-15 | 418 | 418 | 416 | 417 | 3,400 | 417 |
| 2015-06-12 | 418 | 418 | 418 | 418 | 1,900 | 418 |
| 2015-06-11 | 418 | 418 | 417 | 418 | 600 | 418 |
| 2015-06-10 | 418 | 418 | 417 | 417 | 1,000 | 417 |
| 2015-06-09 | 416 | 417 | 416 | 417 | 900 | 417 |
| 2015-06-08 | 419 | 419 | 415 | 416 | 3,200 | 416 |
| 2015-06-05 | 416 | 418 | 416 | 417 | 3,800 | 417 |
| 2015-06-04 | 416 | 419 | 416 | 418 | 2,800 | 418 |
| 2015-06-03 | 417 | 418 | 417 | 418 | 500 | 418 |
| 2015-06-02 | 420 | 420 | 413 | 419 | 13,300 | 419 |
| 2015-06-01 | 420 | 420 | 419 | 419 | 2,300 | 419 |
| 2015-05-29 | 420 | 420 | 419 | 420 | 1,700 | 420 |
| 2015-05-28 | 422 | 422 | 420 | 420 | 3,200 | 420 |
| 2015-05-27 | 419 | 421 | 418 | 421 | 3,500 | 421 |
| 2015-05-26 | 420 | 420 | 415 | 418 | 10,900 | 418 |
| 2015-05-25 | 420 | 422 | 420 | 420 | 6,000 | 420 |
| 2015-05-22 | 418 | 420 | 418 | 420 | 1,300 | 420 |
| 2015-05-21 | 417 | 420 | 417 | 419 | 800 | 419 |
| 2015-05-20 | 418 | 420 | 415 | 417 | 8,000 | 417 |
| 2015-05-19 | 418 | 420 | 417 | 418 | 2,200 | 418 |
| 2015-05-18 | 419 | 421 | 418 | 421 | 4,400 | 421 |
| 2015-05-15 | 418 | 418 | 416 | 416 | 1,400 | 416 |
| 2015-05-14 | 416 | 416 | 416 | 416 | 800 | 416 |
| 2015-05-13 | 418 | 418 | 416 | 417 | 4,200 | 417 |
| 2015-05-12 | 416 | 417 | 415 | 415 | 2,200 | 415 |
| 2015-05-11 | 415 | 416 | 415 | 415 | 2,300 | 415 |
| 2015-05-08 | 416 | 417 | 415 | 415 | 4,300 | 415 |
| 2015-05-07 | 415 | 417 | 415 | 416 | 2,000 | 416 |
| 2015-05-01 | 412 | 414 | 412 | 414 | 3,500 | 414 |
| 2015-04-30 | 417 | 417 | 413 | 413 | 14,700 | 413 |
| 2015-04-28 | 416 | 416 | 415 | 416 | 400 | 416 |
| 2015-04-27 | 417 | 417 | 416 | 417 | 1,500 | 417 |
| 2015-04-24 | 419 | 419 | 415 | 417 | 6,600 | 417 |
| 2015-04-23 | 417 | 419 | 415 | 419 | 2,000 | 419 |
| 2015-04-22 | 417 | 418 | 415 | 416 | 1,900 | 416 |
| 2015-04-21 | 417 | 418 | 417 | 417 | 1,900 | 417 |
| 2015-04-20 | 417 | 420 | 413 | 416 | 7,400 | 416 |
| 2015-04-17 | 423 | 423 | 417 | 417 | 3,800 | 417 |
| 2015-04-16 | 419 | 423 | 416 | 422 | 14,600 | 422 |
| 2015-04-15 | 419 | 420 | 418 | 420 | 2,000 | 420 |
| 2015-04-14 | 419 | 420 | 419 | 419 | 2,000 | 419 |
| 2015-04-13 | 421 | 421 | 419 | 420 | 4,500 | 420 |
| 2015-04-10 | 418 | 419 | 410 | 419 | 19,900 | 419 |
| 2015-04-09 | 416 | 421 | 416 | 421 | 21,400 | 421 |
| 2015-04-08 | 415 | 416 | 415 | 416 | 3,800 | 416 |
| 2015-04-07 | 415 | 415 | 414 | 415 | 4,100 | 415 |
| 2015-04-06 | 414 | 416 | 412 | 413 | 5,800 | 413 |
| 2015-04-03 | 412 | 415 | 411 | 413 | 1,500 | 413 |
| 2015-04-02 | 414 | 415 | 412 | 413 | 2,600 | 413 |
| 2015-04-01 | 414 | 414 | 412 | 414 | 900 | 414 |
| 2015-03-31 | 415 | 415 | 409 | 414 | 3,800 | 414 |
| 2015-03-30 | 408 | 415 | 408 | 414 | 4,600 | 414 |
| 2015-03-27 | 410 | 410 | 408 | 408 | 700 | 408 |
| 2015-03-26 | 411 | 412 | 407 | 408 | 8,900 | 408 |
| 2015-03-25 | 415 | 416 | 412 | 413 | 5,000 | 413 |
| 2015-03-24 | 415 | 416 | 413 | 414 | 3,400 | 414 |
| 2015-03-23 | 414 | 415 | 412 | 414 | 5,400 | 414 |
| 2015-03-20 | 415 | 417 | 414 | 417 | 3,400 | 417 |
| 2015-03-19 | 417 | 417 | 415 | 415 | 3,500 | 415 |
| 2015-03-18 | 414 | 416 | 412 | 416 | 5,400 | 416 |
| 2015-03-17 | 414 | 415 | 412 | 414 | 4,200 | 414 |
| 2015-03-16 | 411 | 415 | 409 | 413 | 12,600 | 413 |
| 2015-03-13 | 407 | 417 | 405 | 409 | 26,700 | 409 |
| 2015-03-12 | 406 | 407 | 405 | 407 | 2,000 | 407 |
| 2015-03-11 | 403 | 406 | 403 | 406 | 2,500 | 406 |
| 2015-03-10 | 406 | 406 | 404 | 406 | 2,200 | 406 |
| 2015-03-09 | 407 | 407 | 403 | 406 | 6,700 | 406 |
| 2015-03-06 | 405 | 408 | 404 | 407 | 13,700 | 407 |
| 2015-03-05 | 405 | 405 | 402 | 402 | 3,300 | 402 |
| 2015-03-04 | 402 | 406 | 401 | 405 | 4,600 | 405 |
| 2015-03-03 | 407 | 407 | 402 | 402 | 4,200 | 402 |
| 2015-03-02 | 403 | 408 | 402 | 408 | 17,200 | 408 |
| 2015-02-27 | 401 | 405 | 401 | 404 | 5,000 | 404 |
| 2015-02-26 | 401 | 404 | 400 | 404 | 6,400 | 404 |
| 2015-02-25 | 402 | 403 | 400 | 401 | 10,400 | 401 |
| 2015-02-24 | 403 | 405 | 400 | 405 | 13,000 | 405 |
| 2015-02-23 | 405 | 407 | 402 | 403 | 10,800 | 403 |
| 2015-02-20 | 404 | 405 | 403 | 405 | 8,700 | 405 |
| 2015-02-19 | 404 | 404 | 403 | 404 | 2,400 | 404 |
| 2015-02-18 | 402 | 404 | 402 | 403 | 2,700 | 403 |
| 2015-02-17 | 405 | 405 | 402 | 404 | 2,000 | 404 |
| 2015-02-16 | 404 | 405 | 403 | 405 | 2,600 | 405 |
| 2015-02-13 | 403 | 405 | 402 | 404 | 2,200 | 404 |
| 2015-02-12 | 403 | 404 | 402 | 404 | 3,300 | 404 |
| 2015-02-10 | 404 | 404 | 403 | 404 | 2,700 | 404 |
| 2015-02-09 | 404 | 404 | 404 | 404 | 1,400 | 404 |
| 2015-02-06 | 401 | 404 | 401 | 404 | 2,500 | 404 |
| 2015-02-05 | 403 | 403 | 400 | 403 | 12,600 | 403 |
| 2015-02-04 | 405 | 405 | 401 | 403 | 6,500 | 403 |
| 2015-02-03 | 403 | 404 | 402 | 402 | 2,600 | 402 |
| 2015-02-02 | 405 | 405 | 403 | 403 | 3,200 | 403 |
| 2015-01-30 | 404 | 405 | 404 | 405 | 2,700 | 405 |
| 2015-01-29 | 404 | 405 | 403 | 405 | 4,800 | 405 |
| 2015-01-28 | 404 | 404 | 403 | 404 | 1,600 | 404 |
| 2015-01-27 | 404 | 405 | 403 | 405 | 2,900 | 405 |
| 2015-01-26 | 402 | 404 | 402 | 403 | 2,000 | 403 |
| 2015-01-23 | 402 | 404 | 402 | 403 | 3,800 | 403 |
| 2015-01-22 | 403 | 405 | 402 | 402 | 2,200 | 402 |
| 2015-01-21 | 404 | 404 | 402 | 404 | 1,800 | 404 |
| 2015-01-20 | 404 | 405 | 402 | 403 | 1,800 | 403 |
| 2015-01-19 | 402 | 404 | 402 | 404 | 2,500 | 404 |
| 2015-01-16 | 405 | 405 | 403 | 405 | 1,700 | 405 |
| 2015-01-15 | 404 | 409 | 402 | 405 | 8,000 | 405 |
| 2015-01-14 | 403 | 404 | 403 | 404 | 1,600 | 404 |
| 2015-01-13 | 403 | 403 | 403 | 403 | 2,400 | 403 |
| 2015-01-09 | 406 | 406 | 405 | 405 | 1,500 | 405 |
| 2015-01-08 | 404 | 407 | 403 | 406 | 5,000 | 406 |
| 2015-01-07 | 405 | 406 | 403 | 403 | 6,900 | 403 |
| 2015-01-06 | 406 | 408 | 405 | 405 | 4,200 | 405 |
| 2015-01-05 | 401 | 412 | 401 | 407 | 17,300 | 407 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
