7544 (株)スリーエフ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 288 | 297 | 287 | 297 | 11,500 | 297 |
| 2022-12-29 | 287 | 288 | 287 | 287 | 1,100 | 287 |
| 2022-12-28 | 287 | 288 | 285 | 287 | 16,500 | 287 |
| 2022-12-27 | 288 | 288 | 287 | 287 | 5,300 | 287 |
| 2022-12-26 | 288 | 288 | 287 | 287 | 2,500 | 287 |
| 2022-12-23 | 289 | 289 | 287 | 288 | 9,500 | 288 |
| 2022-12-22 | 290 | 290 | 290 | 290 | 10,700 | 290 |
| 2022-12-21 | 289 | 290 | 288 | 290 | 3,500 | 290 |
| 2022-12-20 | 288 | 291 | 288 | 288 | 14,900 | 288 |
| 2022-12-19 | 289 | 291 | 288 | 291 | 19,200 | 291 |
| 2022-12-16 | 290 | 290 | 288 | 289 | 8,900 | 289 |
| 2022-12-15 | 290 | 291 | 289 | 290 | 1,800 | 290 |
| 2022-12-14 | 292 | 292 | 290 | 290 | 2,100 | 290 |
| 2022-12-13 | 292 | 293 | 290 | 291 | 3,400 | 291 |
| 2022-12-12 | 293 | 294 | 290 | 292 | 11,900 | 292 |
| 2022-12-09 | 297 | 297 | 292 | 292 | 11,300 | 292 |
| 2022-12-08 | 290 | 290 | 289 | 289 | 1,200 | 289 |
| 2022-12-07 | 290 | 291 | 290 | 290 | 2,300 | 290 |
| 2022-12-06 | 289 | 290 | 289 | 290 | 3,400 | 290 |
| 2022-12-05 | 290 | 291 | 289 | 290 | 8,700 | 290 |
| 2022-12-02 | 290 | 291 | 290 | 291 | 3,400 | 291 |
| 2022-12-01 | 289 | 291 | 289 | 290 | 8,200 | 290 |
| 2022-11-30 | 291 | 291 | 290 | 290 | 400 | 290 |
| 2022-11-29 | 290 | 291 | 290 | 291 | 3,800 | 291 |
| 2022-11-28 | 292 | 292 | 290 | 290 | 2,400 | 290 |
| 2022-11-25 | 291 | 292 | 290 | 292 | 3,100 | 292 |
| 2022-11-24 | 290 | 292 | 290 | 290 | 900 | 290 |
| 2022-11-22 | 291 | 291 | 290 | 290 | 2,100 | 290 |
| 2022-11-21 | 290 | 291 | 290 | 290 | 1,900 | 290 |
| 2022-11-18 | 290 | 291 | 290 | 290 | 7,100 | 290 |
| 2022-11-17 | 290 | 291 | 290 | 290 | 1,100 | 290 |
| 2022-11-16 | 293 | 293 | 291 | 291 | 1,000 | 291 |
| 2022-11-15 | 291 | 292 | 290 | 292 | 3,300 | 292 |
| 2022-11-14 | 290 | 291 | 290 | 290 | 1,000 | 290 |
| 2022-11-11 | 290 | 291 | 290 | 290 | 1,100 | 290 |
| 2022-11-10 | 290 | 290 | 290 | 290 | 600 | 290 |
| 2022-11-09 | 290 | 291 | 290 | 290 | 1,100 | 290 |
| 2022-11-08 | 290 | 290 | 289 | 289 | 800 | 289 |
| 2022-11-07 | 290 | 290 | 290 | 290 | 700 | 290 |
| 2022-11-04 | 291 | 292 | 290 | 292 | 500 | 292 |
| 2022-11-02 | 292 | 292 | 289 | 292 | 2,900 | 292 |
| 2022-11-01 | 291 | 291 | 289 | 290 | 1,600 | 290 |
| 2022-10-31 | 290 | 291 | 289 | 291 | 1,200 | 291 |
| 2022-10-28 | 291 | 291 | 289 | 290 | 2,500 | 290 |
| 2022-10-27 | 292 | 292 | 291 | 291 | 300 | 291 |
| 2022-10-26 | 291 | 292 | 290 | 290 | 1,400 | 290 |
| 2022-10-25 | 290 | 292 | 290 | 291 | 1,300 | 291 |
| 2022-10-24 | - | - | - | 292 | - | 292 |
| 2022-10-21 | 291 | 294 | 290 | 292 | 2,100 | 292 |
| 2022-10-20 | 293 | 293 | 292 | 292 | 200 | 292 |
| 2022-10-19 | 292 | 293 | 292 | 293 | 700 | 293 |
| 2022-10-18 | 290 | 296 | 290 | 296 | 2,500 | 296 |
| 2022-10-17 | 289 | 291 | 289 | 291 | 600 | 291 |
| 2022-10-14 | 289 | 296 | 282 | 288 | 15,800 | 288 |
| 2022-10-13 | 293 | 294 | 288 | 288 | 7,500 | 288 |
| 2022-10-12 | 291 | 293 | 291 | 293 | 600 | 293 |
| 2022-10-11 | 294 | 294 | 290 | 290 | 2,600 | 290 |
| 2022-10-07 | 292 | 295 | 292 | 294 | 3,900 | 294 |
| 2022-10-06 | 291 | 293 | 290 | 292 | 2,000 | 292 |
| 2022-10-05 | 290 | 292 | 290 | 291 | 600 | 291 |
| 2022-10-04 | 292 | 293 | 288 | 292 | 3,000 | 292 |
| 2022-10-03 | 285 | 292 | 285 | 292 | 1,600 | 292 |
| 2022-09-30 | 286 | 288 | 285 | 285 | 1,500 | 285 |
| 2022-09-29 | 289 | 290 | 282 | 286 | 12,700 | 286 |
| 2022-09-28 | 291 | 291 | 287 | 287 | 7,800 | 287 |
| 2022-09-27 | 291 | 293 | 289 | 291 | 11,500 | 291 |
| 2022-09-26 | 295 | 295 | 293 | 295 | 1,900 | 295 |
| 2022-09-22 | 294 | 296 | 293 | 295 | 6,300 | 295 |
| 2022-09-21 | 294 | 295 | 294 | 294 | 1,400 | 294 |
| 2022-09-20 | 295 | 298 | 295 | 296 | 5,100 | 296 |
| 2022-09-16 | 296 | 297 | 295 | 297 | 3,200 | 297 |
| 2022-09-15 | 296 | 301 | 289 | 294 | 34,000 | 294 |
| 2022-09-14 | 295 | 296 | 294 | 296 | 2,200 | 296 |
| 2022-09-13 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2022-09-12 | 296 | 297 | 293 | 295 | 7,800 | 295 |
| 2022-09-09 | 295 | 298 | 295 | 296 | 900 | 296 |
| 2022-09-08 | 297 | 298 | 295 | 295 | 7,700 | 295 |
| 2022-09-07 | 298 | 298 | 293 | 297 | 15,200 | 297 |
| 2022-09-06 | 297 | 297 | 296 | 297 | 2,700 | 297 |
| 2022-09-05 | 297 | 297 | 296 | 296 | 500 | 296 |
| 2022-09-02 | 297 | 297 | 297 | 297 | 19,000 | 297 |
| 2022-09-01 | 297 | 297 | 296 | 297 | 5,200 | 297 |
| 2022-08-31 | 298 | 299 | 297 | 297 | 2,400 | 297 |
| 2022-08-30 | 298 | 299 | 296 | 297 | 4,400 | 297 |
| 2022-08-29 | 299 | 302 | 299 | 300 | 22,500 | 300 |
| 2022-08-26 | 299 | 300 | 299 | 300 | 1,800 | 300 |
| 2022-08-25 | 299 | 299 | 298 | 299 | 2,300 | 299 |
| 2022-08-24 | 299 | 300 | 299 | 299 | 9,900 | 299 |
| 2022-08-23 | 299 | 299 | 298 | 299 | 700 | 299 |
| 2022-08-22 | 300 | 300 | 298 | 299 | 1,200 | 299 |
| 2022-08-19 | 298 | 298 | 297 | 298 | 500 | 298 |
| 2022-08-18 | 299 | 299 | 297 | 298 | 1,100 | 298 |
| 2022-08-17 | 298 | 299 | 298 | 299 | 14,800 | 299 |
| 2022-08-16 | 297 | 300 | 296 | 300 | 5,700 | 300 |
| 2022-08-15 | 298 | 300 | 298 | 300 | 1,100 | 300 |
| 2022-08-12 | 299 | 299 | 296 | 297 | 4,300 | 297 |
| 2022-08-10 | 298 | 299 | 296 | 299 | 3,900 | 299 |
| 2022-08-09 | 298 | 300 | 297 | 300 | 600 | 300 |
| 2022-08-08 | 299 | 301 | 298 | 298 | 2,800 | 298 |
| 2022-08-05 | 298 | 299 | 297 | 299 | 2,600 | 299 |
| 2022-08-04 | 298 | 299 | 298 | 299 | 1,100 | 299 |
| 2022-08-03 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2022-08-02 | 297 | 297 | 297 | 297 | 400 | 297 |
| 2022-08-01 | 298 | 298 | 296 | 297 | 4,200 | 297 |
| 2022-07-29 | 297 | 305 | 296 | 296 | 9,800 | 296 |
| 2022-07-28 | 299 | 300 | 297 | 298 | 4,200 | 298 |
| 2022-07-27 | 299 | 300 | 297 | 297 | 2,900 | 297 |
| 2022-07-26 | 299 | 299 | 297 | 298 | 2,000 | 298 |
| 2022-07-25 | 299 | 301 | 298 | 300 | 3,200 | 300 |
| 2022-07-22 | 299 | 299 | 298 | 298 | 800 | 298 |
| 2022-07-21 | 300 | 301 | 298 | 300 | 2,900 | 300 |
| 2022-07-20 | 300 | 300 | 298 | 300 | 2,700 | 300 |
| 2022-07-19 | 300 | 300 | 295 | 300 | 6,400 | 300 |
| 2022-07-15 | 298 | 300 | 295 | 300 | 17,700 | 300 |
| 2022-07-14 | 303 | 309 | 297 | 309 | 33,000 | 309 |
| 2022-07-13 | 297 | 302 | 297 | 302 | 2,800 | 302 |
| 2022-07-12 | 299 | 307 | 298 | 301 | 6,800 | 301 |
| 2022-07-11 | 302 | 302 | 301 | 301 | 800 | 301 |
| 2022-07-08 | 297 | 297 | 297 | 297 | 300 | 297 |
| 2022-07-07 | 298 | 301 | 297 | 299 | 2,000 | 299 |
| 2022-07-06 | 298 | 298 | 298 | 298 | 1,300 | 298 |
| 2022-07-05 | 298 | 298 | 297 | 298 | 900 | 298 |
| 2022-07-04 | 296 | 298 | 296 | 297 | 500 | 297 |
| 2022-07-01 | 299 | 299 | 298 | 298 | 1,400 | 298 |
| 2022-06-30 | 297 | 298 | 297 | 298 | 2,100 | 298 |
| 2022-06-29 | 298 | 303 | 297 | 299 | 2,500 | 299 |
| 2022-06-28 | 300 | 304 | 300 | 301 | 1,300 | 301 |
| 2022-06-27 | 304 | 305 | 294 | 300 | 6,200 | 300 |
| 2022-06-24 | 297 | 299 | 293 | 299 | 16,400 | 299 |
| 2022-06-23 | 296 | 297 | 296 | 297 | 6,700 | 297 |
| 2022-06-22 | 297 | 298 | 295 | 295 | 7,100 | 295 |
| 2022-06-21 | 300 | 300 | 295 | 296 | 7,700 | 296 |
| 2022-06-20 | 296 | 296 | 295 | 295 | 16,600 | 295 |
| 2022-06-17 | 300 | 300 | 294 | 295 | 13,200 | 295 |
| 2022-06-16 | 308 | 308 | 295 | 300 | 14,100 | 300 |
| 2022-06-15 | 305 | 309 | 303 | 305 | 9,300 | 305 |
| 2022-06-14 | 306 | 309 | 305 | 309 | 9,500 | 309 |
| 2022-06-13 | 303 | 319 | 303 | 310 | 23,700 | 310 |
| 2022-06-10 | 303 | 304 | 303 | 304 | 7,000 | 304 |
| 2022-06-09 | 304 | 304 | 303 | 303 | 8,700 | 303 |
| 2022-06-08 | 303 | 307 | 303 | 304 | 10,400 | 304 |
| 2022-06-07 | 300 | 302 | 300 | 302 | 11,700 | 302 |
| 2022-06-06 | 298 | 300 | 297 | 300 | 6,400 | 300 |
| 2022-06-03 | 304 | 304 | 299 | 301 | 7,900 | 301 |
| 2022-06-02 | 304 | 304 | 299 | 304 | 7,800 | 304 |
| 2022-06-01 | 298 | 329 | 298 | 303 | 69,200 | 303 |
| 2022-05-31 | 295 | 297 | 295 | 297 | 5,500 | 297 |
| 2022-05-30 | 296 | 297 | 295 | 295 | 6,600 | 295 |
| 2022-05-27 | 295 | 297 | 294 | 297 | 3,600 | 297 |
| 2022-05-26 | 296 | 297 | 295 | 295 | 5,600 | 295 |
| 2022-05-25 | 296 | 297 | 296 | 296 | 5,700 | 296 |
| 2022-05-24 | 295 | 297 | 295 | 296 | 7,600 | 296 |
| 2022-05-23 | 294 | 298 | 294 | 297 | 10,000 | 297 |
| 2022-05-20 | 294 | 297 | 294 | 295 | 6,000 | 295 |
| 2022-05-19 | 295 | 297 | 293 | 297 | 6,200 | 297 |
| 2022-05-18 | 295 | 295 | 293 | 295 | 7,600 | 295 |
| 2022-05-17 | 294 | 295 | 294 | 295 | 6,300 | 295 |
| 2022-05-16 | 294 | 296 | 293 | 296 | 2,400 | 296 |
| 2022-05-13 | 298 | 298 | 286 | 294 | 9,100 | 294 |
| 2022-05-12 | 295 | 297 | 295 | 297 | 2,100 | 297 |
| 2022-05-11 | 297 | 297 | 296 | 297 | 700 | 297 |
| 2022-05-10 | 297 | 297 | 295 | 297 | 4,600 | 297 |
| 2022-05-09 | 299 | 299 | 295 | 297 | 2,500 | 297 |
| 2022-05-06 | 297 | 299 | 297 | 297 | 1,700 | 297 |
| 2022-05-02 | 298 | 299 | 297 | 298 | 1,200 | 298 |
| 2022-04-28 | 297 | 299 | 296 | 298 | 1,700 | 298 |
| 2022-04-27 | 298 | 299 | 297 | 297 | 800 | 297 |
| 2022-04-26 | 297 | 299 | 296 | 299 | 800 | 299 |
| 2022-04-25 | 297 | 299 | 295 | 299 | 7,900 | 299 |
| 2022-04-22 | 297 | 299 | 296 | 298 | 6,600 | 298 |
| 2022-04-21 | 299 | 299 | 296 | 296 | 8,700 | 296 |
| 2022-04-20 | 298 | 299 | 298 | 299 | 7,000 | 299 |
| 2022-04-19 | 300 | 300 | 296 | 297 | 6,400 | 297 |
| 2022-04-18 | 295 | 300 | 295 | 300 | 7,100 | 300 |
| 2022-04-15 | 302 | 302 | 294 | 294 | 12,500 | 294 |
| 2022-04-14 | 297 | 299 | 295 | 296 | 8,200 | 296 |
| 2022-04-13 | 300 | 300 | 295 | 297 | 10,600 | 297 |
| 2022-04-12 | 299 | 299 | 298 | 298 | 6,700 | 298 |
| 2022-04-11 | 294 | 298 | 294 | 298 | 9,200 | 298 |
| 2022-04-08 | 294 | 298 | 294 | 298 | 6,600 | 298 |
| 2022-04-07 | 300 | 300 | 298 | 298 | 5,800 | 298 |
| 2022-04-06 | 299 | 300 | 298 | 299 | 5,900 | 299 |
| 2022-04-05 | 300 | 301 | 299 | 300 | 5,700 | 300 |
| 2022-04-04 | 299 | 302 | 299 | 301 | 5,900 | 301 |
| 2022-04-01 | 302 | 302 | 299 | 299 | 6,500 | 299 |
| 2022-03-31 | 299 | 299 | 299 | 299 | 6,100 | 299 |
| 2022-03-30 | 297 | 300 | 296 | 300 | 6,200 | 300 |
| 2022-03-29 | 297 | 299 | 297 | 297 | 600 | 297 |
| 2022-03-28 | 300 | 300 | 297 | 297 | 5,400 | 297 |
| 2022-03-25 | 299 | 300 | 293 | 295 | 9,200 | 295 |
| 2022-03-24 | 297 | 306 | 296 | 299 | 10,800 | 299 |
| 2022-03-23 | 293 | 297 | 293 | 297 | 6,600 | 297 |
| 2022-03-22 | 296 | 296 | 290 | 294 | 9,700 | 294 |
| 2022-03-18 | 290 | 298 | 290 | 298 | 16,500 | 298 |
| 2022-03-17 | 295 | 297 | 281 | 286 | 19,700 | 286 |
| 2022-03-16 | 296 | 296 | 293 | 293 | 6,800 | 293 |
| 2022-03-15 | 294 | 295 | 293 | 293 | 5,300 | 293 |
| 2022-03-14 | 292 | 293 | 292 | 293 | 7,100 | 293 |
| 2022-03-11 | 294 | 297 | 292 | 294 | 9,100 | 294 |
| 2022-03-10 | 294 | 297 | 294 | 297 | 6,600 | 297 |
| 2022-03-09 | 293 | 296 | 293 | 295 | 6,200 | 295 |
| 2022-03-08 | 296 | 296 | 294 | 296 | 6,800 | 296 |
| 2022-03-07 | 296 | 298 | 295 | 297 | 9,000 | 297 |
| 2022-03-04 | 300 | 300 | 296 | 296 | 1,100 | 296 |
| 2022-03-03 | 298 | 304 | 298 | 301 | 6,400 | 301 |
| 2022-03-02 | 305 | 305 | 297 | 299 | 7,100 | 299 |
| 2022-03-01 | 297 | 305 | 296 | 301 | 9,100 | 301 |
| 2022-02-28 | 297 | 299 | 297 | 299 | 5,500 | 299 |
| 2022-02-25 | 299 | 299 | 295 | 297 | 3,400 | 297 |
| 2022-02-24 | 302 | 308 | 300 | 301 | 35,900 | 301 |
| 2022-02-22 | 301 | 304 | 300 | 303 | 9,100 | 303 |
| 2022-02-21 | 302 | 304 | 301 | 303 | 8,100 | 303 |
| 2022-02-18 | 298 | 304 | 298 | 300 | 7,500 | 300 |
| 2022-02-17 | 302 | 302 | 298 | 298 | 13,700 | 298 |
| 2022-02-16 | 298 | 302 | 297 | 302 | 14,000 | 302 |
| 2022-02-15 | 294 | 298 | 294 | 298 | 8,800 | 298 |
| 2022-02-14 | 299 | 299 | 291 | 294 | 12,600 | 294 |
| 2022-02-10 | 297 | 299 | 295 | 299 | 9,800 | 299 |
| 2022-02-09 | 299 | 299 | 295 | 298 | 14,900 | 298 |
| 2022-02-08 | 298 | 300 | 298 | 299 | 7,200 | 299 |
| 2022-02-07 | 296 | 298 | 296 | 298 | 6,600 | 298 |
| 2022-02-04 | 298 | 298 | 296 | 296 | 7,100 | 296 |
| 2022-02-03 | 299 | 299 | 297 | 298 | 9,000 | 298 |
| 2022-02-02 | 299 | 299 | 297 | 299 | 8,200 | 299 |
| 2022-02-01 | 298 | 303 | 295 | 297 | 20,100 | 297 |
| 2022-01-31 | 297 | 298 | 295 | 298 | 7,900 | 298 |
| 2022-01-28 | 300 | 300 | 296 | 297 | 18,800 | 297 |
| 2022-01-27 | 298 | 300 | 294 | 294 | 9,100 | 294 |
| 2022-01-26 | 298 | 299 | 297 | 298 | 6,400 | 298 |
| 2022-01-25 | 298 | 298 | 298 | 298 | 5,600 | 298 |
| 2022-01-24 | 293 | 299 | 293 | 299 | 6,500 | 299 |
| 2022-01-21 | 295 | 296 | 295 | 295 | 6,800 | 295 |
| 2022-01-20 | 296 | 298 | 295 | 298 | 6,800 | 298 |
| 2022-01-19 | 297 | 298 | 294 | 296 | 7,000 | 296 |
| 2022-01-18 | 298 | 299 | 295 | 298 | 11,500 | 298 |
| 2022-01-17 | 297 | 299 | 295 | 299 | 13,400 | 299 |
| 2022-01-14 | 296 | 299 | 292 | 297 | 35,800 | 297 |
| 2022-01-13 | 310 | 312 | 301 | 301 | 22,300 | 301 |
| 2022-01-12 | 309 | 312 | 300 | 310 | 16,600 | 310 |
| 2022-01-11 | 304 | 309 | 303 | 309 | 7,100 | 309 |
| 2022-01-07 | 307 | 307 | 303 | 305 | 5,600 | 305 |
| 2022-01-06 | 301 | 307 | 301 | 307 | 6,800 | 307 |
| 2022-01-05 | 306 | 307 | 300 | 301 | 8,300 | 301 |
| 2022-01-04 | 301 | 301 | 298 | 301 | 12,600 | 301 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
