7777 (株)スリー・ディー・マトリックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	633	655	633	644	155,100	644
2016-12-29	630	660	630	642	148,500	642
2016-12-28	622	653	622	640	182,000	640
2016-12-27	621	635	617	626	222,800	626
2016-12-26	618	636	618	626	172,500	626
2016-12-22	620	622	610	616	171,000	616
2016-12-21	636	649	624	624	382,000	624
2016-12-20	632	655	632	634	567,600	634
2016-12-19	636	641	626	627	95,500	627
2016-12-16	622	678	622	642	272,900	642
2016-12-15	628	637	621	626	100,200	626
2016-12-14	630	644	630	631	105,000	631
2016-12-13	624	638	621	638	62,600	638
2016-12-12	611	638	611	629	102,300	629
2016-12-09	610	618	603	618	100,100	618
2016-12-08	623	627	608	617	114,200	617
2016-12-07	615	630	615	624	51,700	624
2016-12-06	623	629	619	619	50,300	619
2016-12-05	624	632	616	622	59,200	622
2016-12-02	635	637	620	624	94,300	624
2016-12-01	655	661	640	642	96,500	642
2016-11-30	635	667	635	662	139,100	662
2016-11-29	639	644	631	636	67,900	636
2016-11-28	636	650	632	642	79,900	642
2016-11-25	653	657	630	635	134,300	635
2016-11-24	669	677	651	656	219,100	656
2016-11-22	633	678	632	675	286,200	675
2016-11-21	615	642	615	633	155,700	633
2016-11-18	612	632	612	622	137,000	622
2016-11-17	598	621	598	617	144,800	617
2016-11-16	603	609	596	601	145,700	601
2016-11-15	602	616	595	605	141,700	605
2016-11-14	640	645	601	607	519,200	607
2016-11-11	583	663	578	660	1,144,100	660
2016-11-10	567	568	550	563	105,200	563
2016-11-09	569	576	510	535	234,400	535
2016-11-08	580	584	564	570	57,900	570
2016-11-07	567	585	567	581	65,400	581
2016-11-04	570	575	561	565	133,100	565
2016-11-02	590	591	578	584	108,200	584
2016-11-01	608	609	591	595	148,000	595
2016-10-31	612	616	607	609	80,200	609
2016-10-28	619	621	615	620	37,500	620
2016-10-27	621	623	616	619	50,900	619
2016-10-26	625	631	624	624	73,900	624
2016-10-25	639	639	625	628	67,000	628
2016-10-24	641	645	636	637	40,000	637
2016-10-21	645	649	640	640	36,100	640
2016-10-20	638	647	638	647	75,400	647
2016-10-19	631	643	631	641	59,900	641
2016-10-17	625	629	623	629	78,300	629
2016-10-13	654	655	646	647	89,300	647
2016-10-12	655	658	652	654	68,300	654
2016-10-11	668	670	660	662	105,600	662
2016-10-07	673	680	671	672	69,600	672
2016-10-06	673	681	670	680	87,900	680
2016-10-05	676	680	674	678	39,600	678
2016-10-04	680	683	670	680	88,000	680
2016-10-03	681	684	671	673	56,400	673
2016-09-30	672	677	671	673	103,000	673
2016-09-29	680	694	671	679	113,300	679
2016-09-28	688	693	678	685	110,700	685
2016-09-27	699	717	680	684	374,700	684
2016-09-26	684	685	667	674	60,100	674
2016-09-23	667	684	663	678	81,200	678
2016-09-21	680	680	654	666	98,700	666
2016-09-20	681	688	679	679	41,800	679
2016-09-16	675	688	675	683	33,700	683
2016-09-15	700	700	660	680	192,900	680
2016-09-14	735	737	715	715	37,000	715
2016-09-13	724	735	723	735	26,500	735
2016-09-12	721	734	718	718	41,300	718
2016-09-09	720	741	720	739	68,600	739
2016-09-08	721	728	718	727	25,400	727
2016-09-07	717	727	716	727	33,500	727
2016-09-06	713	726	713	721	29,700	721
2016-09-05	719	719	709	718	30,100	718
2016-09-02	722	722	710	713	18,600	713
2016-09-01	699	723	698	719	60,900	719
2016-08-31	701	706	695	696	37,600	696
2016-08-30	687	703	686	703	32,400	703
2016-08-29	691	699	691	693	26,500	693
2016-08-26	693	699	683	693	53,100	693
2016-08-25	709	709	695	696	41,800	696
2016-08-24	702	709	702	707	16,100	707
2016-08-23	700	715	700	705	23,800	705
2016-08-22	726	726	682	704	140,300	704
2016-08-19	714	728	714	726	13,800	726
2016-08-18	728	732	712	714	40,400	714
2016-08-17	724	735	724	728	36,800	728
2016-08-16	736	742	733	733	45,500	733
2016-08-15	741	745	736	743	48,600	743
2016-08-12	739	745	732	741	57,700	741
2016-08-10	734	737	730	737	45,300	737
2016-08-09	730	743	730	735	34,600	735
2016-08-08	746	746	732	738	35,100	738
2016-08-05	728	744	728	734	34,100	734
2016-08-04	728	739	724	732	33,600	732
2016-08-03	742	743	727	728	58,800	728
2016-08-02	755	762	748	750	57,000	750
2016-08-01	737	755	737	751	41,500	751
2016-07-29	742	756	720	756	64,800	756
2016-07-28	750	752	731	735	86,700	735
2016-07-27	747	755	745	755	40,600	755
2016-07-26	751	757	739	740	64,300	740
2016-07-25	758	763	745	756	62,100	756
2016-07-22	751	762	748	756	44,100	756
2016-07-21	760	760	750	758	48,200	758
2016-07-20	760	772	755	758	60,400	758
2016-07-19	767	787	760	767	90,400	767
2016-07-15	766	775	760	761	68,700	761
2016-07-14	759	778	755	775	78,300	775
2016-07-13	777	779	762	763	60,900	763
2016-07-12	750	771	750	770	103,100	770
2016-07-11	730	745	729	745	62,200	745
2016-07-08	743	753	706	723	84,100	723
2016-07-07	752	775	743	743	97,500	743
2016-07-06	785	789	740	764	144,400	764
2016-07-05	793	818	779	791	155,500	791
2016-07-04	763	808	763	800	111,500	800
2016-07-01	743	768	743	763	85,300	763
2016-06-30	762	772	742	742	115,800	742
2016-06-29	728	764	727	740	148,500	740
2016-06-28	701	737	690	727	111,300	727
2016-06-27	690	718	688	703	182,200	703
2016-06-24	785	792	646	693	374,900	693
2016-06-23	751	785	730	776	182,900	776
2016-06-22	771	781	749	755	125,300	755
2016-06-21	765	806	761	781	170,800	781
2016-06-20	756	788	748	765	194,700	765
2016-06-17	757	765	726	735	223,200	735
2016-06-16	797	804	729	740	447,300	740
2016-06-15	808	821	777	808	567,300	808
2016-06-14	970	985	894	898	215,400	898
2016-06-13	1,033	1,033	988	996	164,700	996
2016-06-10	1,065	1,076	1,030	1,033	100,300	1,033
2016-06-09	1,053	1,088	1,051	1,068	128,100	1,068
2016-06-08	1,050	1,072	1,043	1,056	119,500	1,056
2016-06-07	1,014	1,059	1,014	1,057	136,800	1,057
2016-06-06	1,008	1,030	1,004	1,013	75,700	1,013
2016-06-03	1,000	1,040	995	1,039	132,400	1,039
2016-06-02	1,025	1,025	983	995	105,400	995
2016-06-01	1,034	1,035	1,005	1,006	67,000	1,006
2016-05-31	1,060	1,060	1,033	1,033	81,800	1,033
2016-05-30	1,000	1,045	998	1,045	97,700	1,045
2016-05-27	1,015	1,033	1,006	1,008	66,300	1,008
2016-05-26	1,012	1,035	1,000	1,027	81,100	1,027
2016-05-25	1,025	1,038	1,005	1,015	95,700	1,015
2016-05-24	1,036	1,045	1,019	1,024	67,900	1,024
2016-05-23	1,005	1,045	1,005	1,044	102,100	1,044
2016-05-20	977	1,030	975	1,026	173,800	1,026
2016-05-19	1,001	1,010	968	977	170,500	977
2016-05-18	1,062	1,068	972	1,001	380,700	1,001
2016-05-17	1,033	1,074	1,025	1,062	156,200	1,062
2016-05-16	1,080	1,090	1,040	1,044	240,400	1,044
2016-05-13	1,141	1,145	1,090	1,108	278,000	1,108
2016-05-12	1,192	1,218	1,117	1,144	1,172,600	1,144
2016-05-11	1,102	1,120	1,075	1,102	167,200	1,102
2016-05-10	1,138	1,138	1,058	1,116	187,200	1,116
2016-05-09	1,127	1,143	1,111	1,138	179,200	1,138
2016-05-06	1,125	1,145	1,106	1,127	256,900	1,127
2016-05-02	1,020	1,121	1,018	1,120	502,600	1,120
2016-04-28	1,111	1,114	1,020	1,036	403,400	1,036
2016-04-27	1,101	1,144	1,056	1,088	660,700	1,088
2016-04-26	1,110	1,177	1,013	1,044	1,242,300	1,044
2016-04-25	1,030	1,083	1,023	1,040	256,300	1,040
2016-04-22	1,031	1,038	1,007	1,021	173,200	1,021
2016-04-21	1,045	1,064	1,021	1,031	328,900	1,031
2016-04-20	1,160	1,170	1,023	1,050	636,300	1,050
2016-04-19	1,037	1,137	1,021	1,135	834,400	1,135
2016-04-18	987	1,040	984	1,023	284,400	1,023
2016-04-15	981	1,026	980	1,006	249,900	1,006
2016-04-14	1,020	1,035	1,005	1,011	228,100	1,011
2016-04-13	979	1,021	973	1,020	325,900	1,020
2016-04-12	1,020	1,023	971	973	372,200	973
2016-04-11	980	1,015	961	1,014	362,800	1,014
2016-04-08	907	993	906	970	394,600	970
2016-04-07	919	969	906	955	395,500	955
2016-04-06	960	961	900	911	667,300	911
2016-04-05	1,024	1,024	972	992	2,965,800	992
2016-04-04	864	894	845	874	156,500	874
2016-04-01	890	894	852	854	145,300	854
2016-03-31	872	900	867	888	127,900	888
2016-03-30	872	888	865	873	105,500	873
2016-03-29	855	883	853	883	123,400	883
2016-03-28	880	885	853	859	158,600	859
2016-03-25	877	899	873	895	98,200	895
2016-03-24	894	894	870	877	83,900	877
2016-03-23	908	921	886	894	91,300	894
2016-03-22	943	943	904	912	150,500	912
2016-03-18	880	921	850	921	237,800	921
2016-03-17	908	928	881	886	447,300	886
2016-03-16	970	1,060	931	938	1,708,500	938
2016-03-15	992	992	992	992	186,100	992
2016-03-14	860	869	838	842	143,600	842
2016-03-11	812	855	805	855	143,600	855
2016-03-10	813	834	804	823	88,400	823
2016-03-09	806	825	799	812	102,400	812
2016-03-08	821	832	790	816	142,200	816
2016-03-07	825	832	801	828	147,800	828
2016-03-04	798	835	794	810	236,500	810
2016-03-03	729	785	729	783	199,600	783
2016-03-02	729	742	719	730	129,400	730
2016-03-01	711	720	706	719	89,300	719
2016-02-29	717	742	715	722	109,400	722
2016-02-26	722	729	697	715	174,200	715
2016-02-25	732	739	711	726	189,300	726
2016-02-24	750	760	721	738	451,500	738
2016-02-23	742	767	735	767	1,117,000	767
2016-02-22	653	667	646	667	256,400	667
2016-02-19	648	690	638	660	971,300	660
2016-02-18	609	624	584	598	356,500	598
2016-02-17	585	600	561	581	290,400	581
2016-02-16	563	626	556	585	1,310,600	585
2016-02-15	536	536	536	536	392,200	536
2016-02-12	636	636	636	636	28,900	636
2016-02-10	820	846	752	786	229,400	786
2016-02-09	865	876	810	823	238,100	823
2016-02-08	869	916	850	906	112,500	906
2016-02-05	949	961	881	889	203,400	889
2016-02-04	946	979	938	970	134,600	970
2016-02-03	966	970	939	953	125,100	953
2016-02-02	974	1,014	972	981	215,800	981
2016-02-01	951	988	944	978	155,200	978
2016-01-29	984	984	927	961	198,100	961
2016-01-28	967	996	965	978	148,400	978
2016-01-27	1,015	1,023	972	994	214,800	994
2016-01-26	941	1,048	940	989	705,800	989
2016-01-25	970	1,000	913	955	1,316,300	955
2016-01-22	825	855	815	850	181,900	850
2016-01-21	860	895	801	816	255,400	816
2016-01-20	926	928	877	885	148,000	885
2016-01-19	903	944	899	935	112,200	935
2016-01-18	888	913	887	904	168,000	904
2016-01-15	970	977	931	931	132,200	931
2016-01-14	962	982	945	964	137,300	964
2016-01-13	958	1,008	958	996	147,600	996
2016-01-12	991	1,004	940	949	237,200	949
2016-01-08	996	1,024	984	1,011	167,500	1,011
2016-01-07	1,017	1,036	1,000	1,012	195,200	1,012
2016-01-06	1,092	1,099	1,017	1,027	649,100	1,027
2016-01-05	1,001	1,015	960	1,002	214,900	1,002
2016-01-04	1,015	1,043	1,008	1,019	155,900	1,019

分割・併合履歴： [2013-05-29]1株→2株 [2012-08-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

7777 (株)スリー・ディー・マトリックス の時系列データ [2016年度]

7777 (株)スリー・ディー・マトリックスの時系列データ [2016年度]