7544 (株)スリーエフ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 296 | 304 | 296 | 301 | 11,700 | 301 |
2021-12-29 | 296 | 299 | 296 | 298 | 7,600 | 298 |
2021-12-28 | 295 | 298 | 294 | 298 | 15,500 | 298 |
2021-12-27 | 296 | 296 | 295 | 295 | 20,100 | 295 |
2021-12-24 | 294 | 296 | 294 | 296 | 10,500 | 296 |
2021-12-23 | 296 | 296 | 294 | 296 | 12,300 | 296 |
2021-12-22 | 298 | 298 | 293 | 296 | 9,800 | 296 |
2021-12-21 | 291 | 294 | 291 | 294 | 7,700 | 294 |
2021-12-20 | 295 | 295 | 291 | 292 | 9,300 | 292 |
2021-12-17 | 300 | 300 | 292 | 295 | 14,500 | 295 |
2021-12-16 | 297 | 300 | 294 | 300 | 16,000 | 300 |
2021-12-15 | 294 | 296 | 293 | 296 | 28,300 | 296 |
2021-12-14 | 294 | 295 | 293 | 293 | 12,800 | 293 |
2021-12-13 | 294 | 294 | 294 | 294 | 8,700 | 294 |
2021-12-10 | 295 | 295 | 292 | 294 | 13,500 | 294 |
2021-12-09 | 295 | 295 | 294 | 295 | 8,700 | 295 |
2021-12-08 | 294 | 295 | 294 | 295 | 7,200 | 295 |
2021-12-07 | 292 | 294 | 292 | 293 | 6,200 | 293 |
2021-12-06 | 292 | 294 | 290 | 292 | 11,000 | 292 |
2021-12-03 | 289 | 293 | 289 | 293 | 10,200 | 293 |
2021-12-02 | 290 | 296 | 289 | 291 | 25,400 | 291 |
2021-12-01 | 293 | 295 | 290 | 295 | 10,900 | 295 |
2021-11-30 | 295 | 296 | 292 | 292 | 24,800 | 292 |
2021-11-29 | 298 | 301 | 294 | 295 | 15,300 | 295 |
2021-11-26 | 299 | 300 | 298 | 298 | 12,000 | 298 |
2021-11-25 | 301 | 301 | 298 | 298 | 10,400 | 298 |
2021-11-24 | 303 | 305 | 301 | 302 | 7,300 | 302 |
2021-11-22 | 303 | 303 | 302 | 303 | 7,700 | 303 |
2021-11-19 | 302 | 302 | 300 | 302 | 16,900 | 302 |
2021-11-18 | 304 | 305 | 302 | 302 | 12,200 | 302 |
2021-11-17 | 306 | 306 | 304 | 304 | 8,500 | 304 |
2021-11-16 | 307 | 307 | 305 | 305 | 5,600 | 305 |
2021-11-15 | 305 | 309 | 304 | 305 | 13,800 | 305 |
2021-11-12 | 306 | 307 | 305 | 305 | 12,800 | 305 |
2021-11-11 | 309 | 309 | 305 | 306 | 9,000 | 306 |
2021-11-10 | 310 | 311 | 308 | 308 | 9,900 | 308 |
2021-11-09 | 310 | 311 | 310 | 310 | 6,900 | 310 |
2021-11-08 | 310 | 311 | 310 | 310 | 12,600 | 310 |
2021-11-05 | 312 | 312 | 311 | 311 | 6,300 | 311 |
2021-11-04 | 313 | 315 | 312 | 312 | 7,600 | 312 |
2021-11-02 | 315 | 315 | 310 | 313 | 11,500 | 313 |
2021-11-01 | 313 | 314 | 313 | 313 | 6,100 | 313 |
2021-10-29 | 315 | 315 | 311 | 312 | 8,800 | 312 |
2021-10-28 | 314 | 315 | 311 | 315 | 11,600 | 315 |
2021-10-27 | 316 | 317 | 314 | 315 | 10,500 | 315 |
2021-10-26 | 316 | 317 | 316 | 316 | 6,500 | 316 |
2021-10-25 | 316 | 318 | 315 | 316 | 6,100 | 316 |
2021-10-22 | 316 | 316 | 315 | 316 | 6,800 | 316 |
2021-10-21 | 316 | 317 | 315 | 315 | 17,800 | 315 |
2021-10-20 | 314 | 317 | 313 | 315 | 10,400 | 315 |
2021-10-19 | 319 | 319 | 314 | 314 | 7,700 | 314 |
2021-10-18 | 318 | 320 | 313 | 320 | 7,600 | 320 |
2021-10-15 | 327 | 327 | 314 | 319 | 16,600 | 319 |
2021-10-14 | 322 | 323 | 315 | 322 | 4,200 | 322 |
2021-10-13 | 321 | 323 | 320 | 323 | 4,400 | 323 |
2021-10-12 | 320 | 325 | 317 | 322 | 7,500 | 322 |
2021-10-11 | 313 | 320 | 313 | 320 | 5,400 | 320 |
2021-10-08 | 317 | 317 | 313 | 313 | 2,200 | 313 |
2021-10-07 | 314 | 316 | 314 | 316 | 1,600 | 316 |
2021-10-06 | 319 | 319 | 312 | 312 | 4,100 | 312 |
2021-10-05 | 321 | 321 | 308 | 318 | 69,800 | 318 |
2021-10-04 | 323 | 323 | 321 | 321 | 2,800 | 321 |
2021-10-01 | 322 | 323 | 321 | 323 | 2,200 | 323 |
2021-09-30 | 324 | 324 | 321 | 322 | 8,700 | 322 |
2021-09-29 | 321 | 323 | 319 | 323 | 7,100 | 323 |
2021-09-28 | 322 | 325 | 321 | 324 | 4,600 | 324 |
2021-09-27 | 321 | 326 | 321 | 323 | 3,100 | 323 |
2021-09-24 | 320 | 323 | 320 | 322 | 5,000 | 322 |
2021-09-22 | 320 | 323 | 319 | 319 | 1,000 | 319 |
2021-09-21 | 320 | 322 | 319 | 320 | 15,700 | 320 |
2021-09-17 | 321 | 324 | 321 | 322 | 4,300 | 322 |
2021-09-16 | 324 | 324 | 321 | 321 | 4,300 | 321 |
2021-09-15 | 324 | 324 | 323 | 324 | 1,900 | 324 |
2021-09-14 | 326 | 326 | 323 | 324 | 5,900 | 324 |
2021-09-13 | 326 | 327 | 323 | 326 | 6,300 | 326 |
2021-09-10 | 324 | 327 | 324 | 326 | 800 | 326 |
2021-09-09 | 324 | 325 | 323 | 324 | 6,400 | 324 |
2021-09-08 | 325 | 329 | 323 | 325 | 10,600 | 325 |
2021-09-07 | 325 | 328 | 325 | 326 | 11,900 | 326 |
2021-09-06 | 324 | 326 | 323 | 325 | 6,200 | 325 |
2021-09-03 | 328 | 329 | 323 | 324 | 20,300 | 324 |
2021-09-02 | 326 | 328 | 325 | 328 | 2,000 | 328 |
2021-09-01 | 323 | 326 | 322 | 326 | 3,900 | 326 |
2021-08-31 | 323 | 325 | 323 | 323 | 1,600 | 323 |
2021-08-30 | 324 | 324 | 317 | 323 | 12,300 | 323 |
2021-08-27 | 324 | 336 | 324 | 327 | 58,200 | 327 |
2021-08-26 | 328 | 328 | 325 | 328 | 5,200 | 328 |
2021-08-25 | 327 | 328 | 326 | 328 | 2,300 | 328 |
2021-08-24 | 321 | 328 | 321 | 327 | 11,000 | 327 |
2021-08-23 | 321 | 324 | 320 | 322 | 7,100 | 322 |
2021-08-20 | 321 | 323 | 318 | 322 | 10,700 | 322 |
2021-08-19 | 322 | 322 | 319 | 320 | 3,400 | 320 |
2021-08-18 | 317 | 321 | 316 | 321 | 3,100 | 321 |
2021-08-17 | 320 | 320 | 316 | 320 | 7,100 | 320 |
2021-08-16 | 319 | 319 | 315 | 315 | 5,000 | 315 |
2021-08-13 | 319 | 319 | 317 | 317 | 3,200 | 317 |
2021-08-12 | 316 | 318 | 316 | 318 | 4,800 | 318 |
2021-08-11 | 315 | 317 | 315 | 317 | 6,800 | 317 |
2021-08-10 | 315 | 316 | 314 | 316 | 2,000 | 316 |
2021-08-06 | 313 | 317 | 313 | 313 | 9,800 | 313 |
2021-08-05 | 313 | 314 | 313 | 313 | 7,500 | 313 |
2021-08-04 | 315 | 315 | 314 | 314 | 3,200 | 314 |
2021-08-03 | 315 | 315 | 313 | 315 | 14,600 | 315 |
2021-08-02 | 317 | 318 | 314 | 315 | 13,600 | 315 |
2021-07-30 | 319 | 319 | 317 | 317 | 1,900 | 317 |
2021-07-29 | 315 | 320 | 315 | 319 | 7,300 | 319 |
2021-07-28 | 312 | 338 | 312 | 314 | 79,300 | 314 |
2021-07-27 | 312 | 315 | 312 | 313 | 6,100 | 313 |
2021-07-26 | 316 | 316 | 313 | 313 | 4,400 | 313 |
2021-07-21 | 317 | 320 | 310 | 313 | 54,500 | 313 |
2021-07-20 | 316 | 318 | 316 | 317 | 7,100 | 317 |
2021-07-19 | 318 | 320 | 317 | 317 | 9,200 | 317 |
2021-07-16 | 319 | 321 | 318 | 319 | 8,200 | 319 |
2021-07-15 | 320 | 322 | 319 | 320 | 23,600 | 320 |
2021-07-14 | 313 | 320 | 312 | 320 | 17,800 | 320 |
2021-07-13 | 310 | 315 | 310 | 314 | 10,300 | 314 |
2021-07-12 | 314 | 314 | 308 | 310 | 23,100 | 310 |
2021-07-09 | 319 | 324 | 308 | 310 | 94,100 | 310 |
2021-07-08 | 320 | 368 | 313 | 313 | 632,400 | 313 |
2021-07-07 | 323 | 323 | 315 | 315 | 21,200 | 315 |
2021-07-06 | 313 | 321 | 313 | 320 | 20,500 | 320 |
2021-07-05 | 313 | 315 | 313 | 313 | 6,300 | 313 |
2021-07-02 | 316 | 316 | 313 | 314 | 9,500 | 314 |
2021-07-01 | 314 | 318 | 313 | 313 | 16,600 | 313 |
2021-06-30 | 315 | 315 | 312 | 314 | 13,300 | 314 |
2021-06-29 | 314 | 315 | 312 | 313 | 3,500 | 313 |
2021-06-28 | 314 | 317 | 314 | 314 | 9,000 | 314 |
2021-06-25 | 307 | 315 | 307 | 313 | 26,100 | 313 |
2021-06-24 | 307 | 308 | 306 | 307 | 9,800 | 307 |
2021-06-23 | 308 | 309 | 306 | 307 | 11,400 | 307 |
2021-06-22 | 309 | 310 | 307 | 308 | 6,500 | 308 |
2021-06-21 | 309 | 310 | 305 | 305 | 20,700 | 305 |
2021-06-18 | 314 | 316 | 309 | 310 | 21,400 | 310 |
2021-06-17 | 311 | 313 | 310 | 313 | 3,400 | 313 |
2021-06-16 | 310 | 314 | 310 | 312 | 7,200 | 312 |
2021-06-15 | 313 | 314 | 310 | 311 | 12,200 | 311 |
2021-06-14 | 316 | 316 | 312 | 313 | 7,600 | 313 |
2021-06-11 | 316 | 317 | 312 | 314 | 16,700 | 314 |
2021-06-10 | 315 | 315 | 311 | 312 | 9,800 | 312 |
2021-06-09 | 311 | 315 | 311 | 313 | 45,500 | 313 |
2021-06-08 | 315 | 324 | 310 | 319 | 119,700 | 319 |
2021-06-07 | 316 | 321 | 313 | 315 | 114,000 | 315 |
2021-06-04 | 336 | 340 | 319 | 320 | 358,900 | 320 |
2021-06-03 | 370 | 415 | 328 | 343 | 5,863,500 | 343 |
2021-06-02 | 300 | 377 | 300 | 369 | 5,468,600 | 369 |
2021-06-01 | 300 | 300 | 299 | 300 | 1,200 | 300 |
2021-05-31 | 297 | 300 | 297 | 299 | 2,400 | 299 |
2021-05-28 | 299 | 299 | 297 | 298 | 5,000 | 298 |
2021-05-27 | 299 | 299 | 297 | 297 | 1,900 | 297 |
2021-05-26 | 298 | 299 | 295 | 297 | 3,600 | 297 |
2021-05-25 | 298 | 299 | 297 | 298 | 8,400 | 298 |
2021-05-24 | 301 | 301 | 295 | 298 | 18,100 | 298 |
2021-05-21 | 303 | 304 | 300 | 303 | 13,500 | 303 |
2021-05-20 | 303 | 304 | 301 | 304 | 3,000 | 304 |
2021-05-19 | 303 | 303 | 301 | 301 | 3,600 | 301 |
2021-05-18 | 306 | 306 | 301 | 304 | 2,300 | 304 |
2021-05-17 | 312 | 312 | 296 | 308 | 39,900 | 308 |
2021-05-14 | 306 | 314 | 306 | 311 | 4,400 | 311 |
2021-05-13 | 306 | 309 | 306 | 308 | 4,200 | 308 |
2021-05-12 | 309 | 313 | 306 | 307 | 6,700 | 307 |
2021-05-11 | 311 | 312 | 310 | 312 | 1,200 | 312 |
2021-05-10 | 316 | 316 | 312 | 314 | 1,900 | 314 |
2021-05-07 | 310 | 312 | 310 | 311 | 800 | 311 |
2021-05-06 | 315 | 318 | 310 | 310 | 4,400 | 310 |
2021-04-30 | 308 | 313 | 307 | 313 | 3,500 | 313 |
2021-04-28 | 307 | 311 | 306 | 308 | 2,700 | 308 |
2021-04-27 | 307 | 310 | 307 | 307 | 2,600 | 307 |
2021-04-26 | 311 | 311 | 305 | 306 | 8,600 | 306 |
2021-04-23 | 306 | 311 | 305 | 311 | 3,800 | 311 |
2021-04-22 | 309 | 312 | 304 | 308 | 12,000 | 308 |
2021-04-21 | 307 | 322 | 306 | 311 | 21,900 | 311 |
2021-04-20 | 312 | 312 | 305 | 308 | 15,500 | 308 |
2021-04-19 | 320 | 320 | 305 | 312 | 20,100 | 312 |
2021-04-16 | 325 | 325 | 318 | 320 | 19,600 | 320 |
2021-04-15 | 321 | 325 | 320 | 320 | 20,800 | 320 |
2021-04-14 | 322 | 327 | 321 | 322 | 15,100 | 322 |
2021-04-13 | 332 | 332 | 322 | 322 | 57,600 | 322 |
2021-04-12 | 330 | 332 | 321 | 330 | 173,600 | 330 |
2021-04-09 | 320 | 340 | 312 | 329 | 1,339,800 | 329 |
2021-04-08 | 302 | 302 | 297 | 297 | 16,600 | 297 |
2021-04-07 | 301 | 302 | 299 | 302 | 10,700 | 302 |
2021-04-06 | 299 | 301 | 299 | 299 | 4,100 | 299 |
2021-04-05 | 300 | 300 | 298 | 300 | 5,600 | 300 |
2021-04-02 | 299 | 300 | 297 | 298 | 16,400 | 298 |
2021-04-01 | 303 | 303 | 298 | 299 | 7,700 | 299 |
2021-03-31 | 299 | 300 | 298 | 299 | 2,800 | 299 |
2021-03-30 | 299 | 299 | 298 | 299 | 1,400 | 299 |
2021-03-29 | 299 | 301 | 299 | 299 | 4,000 | 299 |
2021-03-26 | 300 | 301 | 298 | 299 | 5,100 | 299 |
2021-03-25 | 298 | 301 | 298 | 299 | 4,300 | 299 |
2021-03-24 | 298 | 299 | 295 | 298 | 5,300 | 298 |
2021-03-23 | 300 | 302 | 298 | 298 | 6,500 | 298 |
2021-03-22 | 302 | 303 | 301 | 302 | 3,100 | 302 |
2021-03-19 | 295 | 302 | 295 | 302 | 14,900 | 302 |
2021-03-18 | 300 | 300 | 298 | 299 | 7,700 | 299 |
2021-03-17 | 301 | 301 | 299 | 299 | 5,400 | 299 |
2021-03-16 | 299 | 302 | 298 | 301 | 5,000 | 301 |
2021-03-15 | 298 | 299 | 296 | 299 | 2,900 | 299 |
2021-03-12 | 298 | 298 | 296 | 297 | 1,400 | 297 |
2021-03-11 | 297 | 298 | 295 | 297 | 4,200 | 297 |
2021-03-10 | 295 | 297 | 295 | 297 | 2,000 | 297 |
2021-03-09 | 298 | 298 | 295 | 295 | 2,400 | 295 |
2021-03-08 | 293 | 297 | 293 | 296 | 2,600 | 296 |
2021-03-05 | 295 | 295 | 293 | 293 | 1,600 | 293 |
2021-03-04 | 294 | 295 | 294 | 295 | 1,700 | 295 |
2021-03-03 | 299 | 299 | 294 | 294 | 11,100 | 294 |
2021-03-02 | 301 | 301 | 295 | 298 | 7,100 | 298 |
2021-03-01 | 299 | 299 | 296 | 298 | 3,000 | 298 |
2021-02-26 | 300 | 301 | 296 | 301 | 13,700 | 301 |
2021-02-25 | 301 | 301 | 297 | 298 | 3,800 | 298 |
2021-02-24 | 301 | 301 | 299 | 300 | 19,700 | 300 |
2021-02-22 | 297 | 300 | 297 | 300 | 14,500 | 300 |
2021-02-19 | 298 | 300 | 295 | 297 | 11,700 | 297 |
2021-02-18 | 302 | 302 | 296 | 298 | 5,400 | 298 |
2021-02-17 | 300 | 302 | 299 | 300 | 9,400 | 300 |
2021-02-16 | 300 | 301 | 298 | 298 | 7,300 | 298 |
2021-02-15 | 304 | 304 | 300 | 301 | 16,600 | 301 |
2021-02-12 | 305 | 305 | 301 | 305 | 4,400 | 305 |
2021-02-10 | 303 | 304 | 300 | 304 | 5,200 | 304 |
2021-02-09 | 303 | 304 | 301 | 301 | 12,200 | 301 |
2021-02-08 | 303 | 304 | 300 | 300 | 3,900 | 300 |
2021-02-05 | 299 | 303 | 298 | 299 | 15,000 | 299 |
2021-02-04 | 300 | 300 | 297 | 297 | 5,900 | 297 |
2021-02-03 | 296 | 300 | 296 | 300 | 9,300 | 300 |
2021-02-02 | 295 | 297 | 295 | 296 | 2,800 | 296 |
2021-02-01 | 299 | 299 | 295 | 295 | 1,400 | 295 |
2021-01-29 | 295 | 298 | 295 | 298 | 1,100 | 298 |
2021-01-28 | 298 | 298 | 291 | 294 | 6,300 | 294 |
2021-01-27 | 298 | 299 | 296 | 296 | 2,300 | 296 |
2021-01-26 | 295 | 298 | 294 | 298 | 9,600 | 298 |
2021-01-25 | 295 | 295 | 285 | 291 | 23,000 | 291 |
2021-01-22 | 286 | 295 | 286 | 295 | 6,300 | 295 |
2021-01-21 | 286 | 290 | 285 | 290 | 3,300 | 290 |
2021-01-20 | 288 | 288 | 285 | 285 | 2,400 | 285 |
2021-01-19 | 290 | 290 | 285 | 286 | 16,900 | 286 |
2021-01-18 | 294 | 297 | 285 | 287 | 18,700 | 287 |
2021-01-15 | 290 | 299 | 290 | 293 | 8,800 | 293 |
2021-01-14 | 292 | 303 | 292 | 298 | 35,000 | 298 |
2021-01-13 | 292 | 295 | 289 | 290 | 12,500 | 290 |
2021-01-12 | 293 | 293 | 289 | 291 | 6,300 | 291 |
2021-01-08 | 289 | 295 | 288 | 295 | 2,700 | 295 |
2021-01-07 | 293 | 293 | 289 | 289 | 600 | 289 |
2021-01-06 | 290 | 291 | 287 | 291 | 2,600 | 291 |
2021-01-05 | 286 | 291 | 286 | 290 | 2,300 | 290 |
2021-01-04 | 293 | 293 | 283 | 286 | 6,200 | 286 |
分割・併合履歴 : [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株