セブン工業(7896)の株価時系列情報
セブン工業(7896)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 350 | 360 | 350 | 360 | 10,000 |
2001/12/27 | 350 | 350 | 350 | 350 | 2,000 |
2001/12/26 | 350 | 350 | 350 | 350 | 4,000 |
2001/12/25 | 345 | 350 | 345 | 350 | 11,000 |
2001/12/21 | 345 | 345 | 345 | 345 | 2,000 |
2001/12/19 | 350 | 350 | 350 | 350 | 1,000 |
2001/12/17 | 350 | 350 | 350 | 350 | 7,000 |
2001/12/14 | 331 | 340 | 331 | 340 | 4,000 |
2001/12/13 | 330 | 330 | 330 | 330 | 3,000 |
2001/12/10 | 350 | 350 | 350 | 350 | 1,000 |
2001/12/07 | 335 | 350 | 335 | 350 | 12,000 |
2001/12/04 | 329 | 329 | 315 | 315 | 2,000 |
2001/12/03 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/30 | 315 | 325 | 315 | 325 | 4,000 |
2001/11/29 | 315 | 315 | 315 | 315 | 1,000 |
2001/11/28 | 315 | 315 | 315 | 315 | 3,000 |
2001/11/26 | 318 | 318 | 318 | 318 | 1,000 |
2001/11/22 | 318 | 318 | 318 | 318 | 2,000 |
2001/11/20 | 317 | 318 | 317 | 318 | 3,000 |
2001/11/19 | 316 | 316 | 316 | 316 | 1,000 |
2001/11/16 | 321 | 321 | 315 | 315 | 3,000 |
2001/11/14 | 340 | 340 | 340 | 340 | 5,000 |
2001/11/13 | 330 | 330 | 330 | 330 | 3,000 |
2001/11/09 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/07 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/02 | 339 | 339 | 339 | 339 | 1,000 |
2001/11/01 | 330 | 339 | 330 | 339 | 3,000 |
2001/10/31 | 322 | 322 | 322 | 322 | 2,000 |
2001/10/30 | 321 | 321 | 321 | 321 | 4,000 |
2001/10/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/10/24 | 340 | 340 | 340 | 340 | 5,000 |
2001/10/19 | 350 | 350 | 350 | 350 | 3,000 |
2001/10/18 | 350 | 350 | 350 | 350 | 1,000 |
2001/10/16 | 325 | 325 | 320 | 320 | 4,000 |
2001/10/15 | 325 | 325 | 325 | 325 | 1,000 |
2001/10/12 | 325 | 325 | 325 | 325 | 1,000 |
2001/10/11 | 321 | 321 | 321 | 321 | 1,000 |
2001/10/09 | 337 | 337 | 337 | 337 | 1,000 |
2001/10/04 | 347 | 347 | 347 | 347 | 1,000 |
2001/10/02 | 347 | 347 | 347 | 347 | 2,000 |
2001/10/01 | 347 | 347 | 347 | 347 | 1,000 |
2001/09/28 | 340 | 347 | 340 | 347 | 6,000 |
2001/09/27 | 341 | 341 | 340 | 340 | 2,000 |
2001/09/25 | 345 | 345 | 345 | 345 | 1,000 |
2001/09/18 | 320 | 350 | 320 | 350 | 5,000 |
2001/09/17 | 320 | 320 | 311 | 311 | 2,000 |
2001/09/14 | 320 | 321 | 320 | 320 | 11,000 |
2001/09/13 | 330 | 330 | 320 | 320 | 6,000 |
2001/09/12 | 330 | 331 | 330 | 330 | 10,000 |
2001/09/07 | 351 | 360 | 351 | 360 | 3,000 |
2001/09/03 | 360 | 360 | 360 | 360 | 3,000 |
2001/08/31 | 361 | 361 | 361 | 361 | 4,000 |
2001/08/28 | 351 | 360 | 351 | 360 | 4,000 |
2001/08/24 | 360 | 360 | 360 | 360 | 4,000 |
2001/08/23 | 354 | 354 | 354 | 354 | 1,000 |
2001/08/20 | 354 | 354 | 354 | 354 | 1,000 |
2001/08/17 | 355 | 355 | 354 | 354 | 3,000 |
2001/08/16 | 360 | 360 | 360 | 360 | 3,000 |
2001/08/15 | 360 | 360 | 360 | 360 | 5,000 |
2001/08/09 | 356 | 356 | 356 | 356 | 1,000 |
2001/08/08 | 352 | 352 | 352 | 352 | 1,000 |
2001/08/07 | 351 | 351 | 351 | 351 | 1,000 |
2001/08/06 | 370 | 370 | 370 | 370 | 10,000 |
2001/08/03 | 370 | 370 | 370 | 370 | 6,000 |
2001/08/02 | 374 | 374 | 370 | 370 | 5,000 |
2001/07/31 | 353 | 375 | 353 | 375 | 5,000 |
2001/07/30 | 352 | 352 | 352 | 352 | 3,000 |
2001/07/27 | 357 | 357 | 354 | 354 | 2,000 |
2001/07/26 | 361 | 361 | 361 | 361 | 4,000 |
2001/07/23 | 379 | 379 | 379 | 379 | 2,000 |
2001/07/18 | 375 | 380 | 375 | 380 | 3,000 |
2001/07/17 | 361 | 361 | 361 | 361 | 1,000 |
2001/07/16 | 375 | 375 | 361 | 361 | 5,000 |
2001/07/13 | 375 | 375 | 375 | 375 | 1,000 |
2001/07/11 | 375 | 375 | 375 | 375 | 1,000 |
2001/07/10 | 372 | 375 | 372 | 375 | 12,000 |
2001/07/09 | 375 | 375 | 372 | 372 | 4,000 |
2001/07/04 | 379 | 379 | 379 | 379 | 1,000 |
2001/07/03 | 376 | 385 | 375 | 385 | 12,000 |
2001/07/02 | 370 | 378 | 370 | 375 | 11,000 |
2001/06/29 | 360 | 360 | 356 | 356 | 2,000 |
2001/06/28 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/26 | 360 | 360 | 351 | 351 | 4,000 |
2001/06/25 | 360 | 360 | 360 | 360 | 5,000 |
2001/06/19 | 370 | 370 | 360 | 360 | 3,000 |
2001/06/18 | 360 | 360 | 360 | 360 | 1,000 |
2001/06/14 | 360 | 360 | 360 | 360 | 5,000 |
2001/06/13 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/12 | 356 | 356 | 355 | 355 | 2,000 |
2001/06/08 | 353 | 353 | 353 | 353 | 1,000 |
2001/06/06 | 350 | 350 | 350 | 350 | 2,000 |
2001/06/05 | 360 | 360 | 360 | 360 | 1,000 |
2001/06/04 | 374 | 374 | 374 | 374 | 1,000 |
2001/06/01 | 360 | 365 | 360 | 365 | 2,000 |
2001/05/31 | 365 | 368 | 365 | 368 | 5,000 |
2001/05/29 | 365 | 365 | 365 | 365 | 2,000 |
2001/05/28 | 365 | 365 | 365 | 365 | 2,000 |
2001/05/25 | 365 | 365 | 365 | 365 | 3,000 |
2001/05/24 | 360 | 365 | 360 | 365 | 2,000 |
2001/05/23 | 369 | 369 | 369 | 369 | 1,000 |
2001/05/22 | 357 | 370 | 357 | 370 | 17,000 |
2001/05/21 | 355 | 358 | 351 | 351 | 8,000 |
2001/05/18 | 355 | 355 | 355 | 355 | 1,000 |
2001/05/17 | 350 | 350 | 350 | 350 | 1,000 |
2001/05/16 | 354 | 355 | 354 | 355 | 10,000 |
2001/05/15 | 351 | 355 | 351 | 355 | 4,000 |
2001/05/14 | 351 | 351 | 351 | 351 | 1,000 |
2001/05/11 | 350 | 350 | 350 | 350 | 1,000 |
2001/05/08 | 350 | 350 | 350 | 350 | 3,000 |
2001/05/07 | 341 | 341 | 341 | 341 | 2,000 |
2001/05/02 | 350 | 356 | 350 | 355 | 18,000 |
2001/05/01 | 346 | 346 | 345 | 345 | 5,000 |
2001/04/27 | 341 | 345 | 341 | 345 | 6,000 |
2001/04/26 | 340 | 340 | 340 | 340 | 1,000 |
2001/04/24 | 335 | 335 | 335 | 335 | 9,000 |
2001/04/23 | 331 | 335 | 330 | 335 | 9,000 |
2001/04/20 | 335 | 335 | 330 | 330 | 25,000 |
2001/04/19 | 335 | 340 | 335 | 335 | 7,000 |
2001/04/18 | 340 | 340 | 340 | 340 | 1,000 |
2001/04/17 | 345 | 345 | 340 | 340 | 8,000 |
2001/04/16 | 345 | 345 | 345 | 345 | 5,000 |
2001/04/13 | 340 | 340 | 336 | 336 | 6,000 |
2001/04/12 | 341 | 341 | 340 | 341 | 5,000 |
2001/04/11 | 340 | 340 | 340 | 340 | 4,000 |
2001/04/10 | 340 | 340 | 340 | 340 | 6,000 |
2001/04/04 | 336 | 340 | 330 | 330 | 14,000 |
2001/04/03 | 357 | 357 | 336 | 336 | 4,000 |
2001/03/30 | 349 | 354 | 349 | 354 | 6,000 |
2001/03/28 | 340 | 358 | 335 | 358 | 11,000 |
2001/03/27 | 341 | 341 | 341 | 341 | 1,000 |
2001/03/26 | 340 | 340 | 340 | 340 | 2,000 |
2001/03/22 | 340 | 340 | 340 | 340 | 1,000 |
2001/03/21 | 340 | 340 | 340 | 340 | 1,000 |
2001/03/16 | 340 | 340 | 340 | 340 | 4,000 |
2001/03/15 | 350 | 350 | 350 | 350 | 2,000 |
2001/03/14 | 345 | 350 | 345 | 350 | 2,000 |
2001/03/08 | 343 | 343 | 343 | 343 | 1,000 |
2001/03/06 | 341 | 341 | 341 | 341 | 2,000 |
2001/03/05 | 340 | 341 | 340 | 341 | 3,000 |
2001/03/02 | 355 | 355 | 340 | 340 | 4,000 |
2001/03/01 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/28 | 359 | 359 | 359 | 359 | 6,000 |
2001/02/26 | 340 | 359 | 340 | 359 | 7,000 |
2001/02/23 | 350 | 350 | 350 | 350 | 2,000 |
2001/02/21 | 351 | 351 | 351 | 351 | 1,000 |
2001/02/20 | 340 | 340 | 340 | 340 | 6,000 |
2001/02/15 | 360 | 370 | 360 | 370 | 5,000 |
2001/02/13 | 331 | 331 | 331 | 331 | 1,000 |
2001/02/09 | 345 | 345 | 330 | 330 | 4,000 |
2001/02/08 | 355 | 355 | 355 | 355 | 1,000 |
2001/02/07 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/05 | 348 | 350 | 348 | 350 | 3,000 |
2001/02/02 | 370 | 370 | 370 | 370 | 2,000 |
2001/02/01 | 368 | 368 | 368 | 368 | 1,000 |
2001/01/31 | 370 | 370 | 370 | 370 | 4,000 |
2001/01/24 | 370 | 370 | 370 | 370 | 4,000 |
2001/01/23 | 360 | 370 | 360 | 370 | 6,000 |
2001/01/22 | 350 | 350 | 350 | 350 | 2,000 |
2001/01/18 | 350 | 350 | 350 | 350 | 1,000 |
2001/01/17 | 355 | 360 | 350 | 350 | 10,000 |
2001/01/12 | 325 | 350 | 325 | 350 | 4,000 |
2001/01/11 | 351 | 351 | 351 | 351 | 2,000 |
2001/01/05 | 365 | 365 | 360 | 360 | 5,000 |