1. HOME >
  2. 株価時系列 >
  3. 7544 >
  4. 2016年

7544 (株)スリーエフ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3029830229229829,600298
2016-12-292993002982992,400299
2016-12-282972992962987,000298
2016-12-2729829929629723,600297
2016-12-2630230229729830,200298
2016-12-2230530830430816,100308
2016-12-2130330530230410,700304
2016-12-2030630730330311,500303
2016-12-1930230730230515,400305
2016-12-163013033013034,500303
2016-12-153043043013042,600304
2016-12-143003043003046,200304
2016-12-1330530729829812,700298
2016-12-1230830830430536,600305
2016-12-0930330630330514,900305
2016-12-0830230330230211,800302
2016-12-072993022993006,700300
2016-12-063003022983009,100300
2016-12-052983002983003,700300
2016-12-022982982952985,100298
2016-12-012992992982995,900299
2016-11-3029630129629812,800298
2016-11-292942992942975,100297
2016-11-282932952932952,900295
2016-11-2529930029129417,200294
2016-11-2429729929629910,300299
2016-11-2229230029229819,400298
2016-11-212912932912926,700292
2016-11-182912912902914,400291
2016-11-1729029128929111,100291
2016-11-162902902892906,600290
2016-11-152902902892904,800290
2016-11-142912932902907,900290
2016-11-112922922912913,900291
2016-11-102912922902929,300292
2016-11-092922922902906,400290
2016-11-0829529529129212,700292
2016-11-072952952942947,900294
2016-11-042952972942954,000295
2016-11-0229529729529610,900296
2016-11-012962972952969,100296
2016-10-3129729729629614,400296
2016-10-282992992972977,300297
2016-10-272993002982991,900299
2016-10-263003002992991,000299
2016-10-2529830129830110,300301
2016-10-242962982962972,300297
2016-10-212972982972973,700297
2016-10-202992992982993,300299
2016-10-192972982972983,300298
2016-10-172982982932978,000297
2016-10-133013033003027,900302
2016-10-123013033003039,500303
2016-10-113023033013019,200301
2016-10-073033043033037,600303
2016-10-063033043023025,200302
2016-10-0530530730130412,800304
2016-10-043063073053061,000306
2016-10-033073073053062,600306
2016-09-303043063043061,400306
2016-09-293053063043062,900306
2016-09-283083083023055,800305
2016-09-273073093053088,200308
2016-09-263083093073084,200308
2016-09-233113143093106,900310
2016-09-2131331530131314,200313
2016-09-203173183163173,900317
2016-09-1632432531531817,700318
2016-09-1532032931332038,700320
2016-09-143123143103117,900311
2016-09-133113133113135,900313
2016-09-1231431431131110,000311
2016-09-0931232431231416,900314
2016-09-083133143123122,800312
2016-09-073143173123132,900313
2016-09-063123143123132,300313
2016-09-053143183123122,400312
2016-09-023143183133144,900314
2016-09-013143153133132,000313
2016-08-313173193143152,100315
2016-08-303153183133135,300313
2016-08-2931132731131522,400315
2016-08-2633033532933514,500335
2016-08-253323323273307,500330
2016-08-243283293263283,300328
2016-08-233233273233253,500325
2016-08-2231832531732321,400323
2016-08-193333333303327,500332
2016-08-183323323303322,600332
2016-08-173303333303315,300331
2016-08-163303313293304,300330
2016-08-153273313273295,100329
2016-08-123263303263284,500328
2016-08-103263283253273,600327
2016-08-093273303263266,100326
2016-08-083283303263293,700329
2016-08-053273283243286,300328
2016-08-043303303273273,000327
2016-08-033293303283303,400330
2016-08-0233033232333011,200330
2016-08-013293323283302,900330
2016-07-293303333293293,500329
2016-07-283273333273332,400333
2016-07-273283343263273,600327
2016-07-2633033132532510,700325
2016-07-2533834032733320,400333
2016-07-2233438033233853,200338
2016-07-213303333283333,000333
2016-07-203283323283313,000331
2016-07-193293293273295,900329
2016-07-153273313233297,800329
2016-07-143223273223241,200324
2016-07-133253303213224,700322
2016-07-123183213183201,400320
2016-07-113243243193205,200320
2016-07-08317318317318400318
2016-07-0731732031431411,200314
2016-07-063153183153153,800315
2016-07-0531732031531515,700315
2016-07-043153253153189,200318
2016-07-0133033432132116,700321
2016-06-303283313283311,300331
2016-06-293233293223295,500329
2016-06-283233263143228,200322
2016-06-273203233193236,200323
2016-06-243373373153177,400317
2016-06-23333336333336500336
2016-06-223353373333332,300333
2016-06-213363363363363,500336
2016-06-203343353263351,000335
2016-06-1734534531532613,600326
2016-06-1634334532032012,600320
2016-06-153473483433433,900343
2016-06-143533533473476,600347
2016-06-133583593553567,900356
2016-06-103613623583585,600358
2016-06-093673673613613,000361
2016-06-083673683653652,200365
2016-06-07365366365366300366
2016-06-063653693633631,800363
2016-06-033653653633651,300365
2016-06-023633673633644,200364
2016-06-013683683663662,200366
2016-05-313683683653681,100368
2016-05-303673673673671,100367
2016-05-273653673633671,800367
2016-05-263663663613662,000366
2016-05-25363364363364700364
2016-05-243613633613621,400362
2016-05-233623643623641,400364
2016-05-203623623603622,000362
2016-05-193633633603632,500363
2016-05-183613623593612,500361
2016-05-173533643533613,800361
2016-05-163633633583586,800358
2016-05-133663663613632,600363
2016-05-123643683643687,800368
2016-05-113653683653652,800365
2016-05-103653673623643,500364
2016-05-093683683643657,500365
2016-05-063663693653691,800369
2016-05-023613663613663,600366
2016-04-283783783663664,200366
2016-04-273663723663721,700372
2016-04-263733753693694,500369
2016-04-253703733683734,500373
2016-04-223713733703724,500372
2016-04-2137037236937013,300370
2016-04-203703703653696,800369
2016-04-193653743653677,100367
2016-04-1837337336436516,500365
2016-04-1536137736137658,700376
2016-04-14419423385401279,900401
2016-04-13360434355399180,300399
2016-04-123503603503602,800360
2016-04-11354354350350500350
2016-04-083543543473483,900348
2016-04-07354354350350900350
2016-04-063463563453565,900356
2016-04-053603603453457,500345
2016-04-043623633553603,700360
2016-04-013623633543542,500354
2016-03-313603633553631,900363
2016-03-303583593543592,600359
2016-03-293533553533551,100355
2016-03-283533583513533,200353
2016-03-253553573543553,100355
2016-03-243553563543551,200355
2016-03-233513563513543,000354
2016-03-223563583533542,600354
2016-03-183573573533531,200353
2016-03-173503553503532,700353
2016-03-163533543483481,700348
2016-03-153523533523531,100353
2016-03-143483523453526,700352
2016-03-113473483453481,600348
2016-03-103493493453472,900347
2016-03-09351351347347800347
2016-03-083533533463534,400353
2016-03-073423473413474,100347
2016-03-043423433423431,400343
2016-03-033403453403435,800343
2016-03-023403423403421,500342
2016-03-01340341340340600340
2016-02-293453453393403,300340
2016-02-263413463413411,100341
2016-02-253413413413412,100341
2016-02-2434834833934111,600341
2016-02-233503533483483,400348
2016-02-223513583503502,400350
2016-02-193513543493514,300351
2016-02-183573573513541,400354
2016-02-173513513483493,000349
2016-02-163583583523521,600352
2016-02-153513553503532,500353
2016-02-1235035333735110,800351
2016-02-103603603553556,400355
2016-02-0936036435836411,300364
2016-02-083653653593638,700363
2016-02-053713723653657,200365
2016-02-043753753723721,000372
2016-02-033733753713752,500375
2016-02-023733733723733,500373
2016-02-013783783723737,100373
2016-01-293723723713711,600371
2016-01-283743743703721,400372
2016-01-27373375373373800373
2016-01-26375376370370700370
2016-01-253743793683684,300368
2016-01-223663673643665,500366
2016-01-213673733663669,100366
2016-01-203693743683688,800368
2016-01-19372377372373700373
2016-01-183703763703722,500372
2016-01-153773883723806,600380
2016-01-1437837937037412,500374
2016-01-133773823773821,500382
2016-01-1238938937337717,700377
2016-01-083863863823863,200386
2016-01-073903903863865,700386
2016-01-063913933843889,100388
2016-01-0537339037339020,700390
2016-01-0436338236337792,400377

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