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 |
---|---|---|---|---|---|
2008/12/25 | 95 | 95 | 95 | 95 | 6,000 |
2008/12/18 | 98 | 98 | 93 | 94 | 5,000 |
2008/12/17 | 98 | 98 | 98 | 98 | 1,000 |
2008/12/16 | 103 | 103 | 102 | 102 | 11,000 |
2008/12/12 | 102 | 102 | 102 | 102 | 1,000 |
2008/12/11 | 102 | 102 | 102 | 102 | 2,000 |
2008/12/09 | 117 | 117 | 101 | 101 | 21,000 |
2008/12/08 | 102 | 102 | 102 | 102 | 3,000 |
2008/12/05 | 102 | 102 | 102 | 102 | 6,000 |
2008/12/04 | 102 | 102 | 102 | 102 | 2,000 |
2008/12/03 | 106 | 106 | 106 | 106 | 2,000 |
2008/12/02 | 108 | 108 | 108 | 108 | 6,000 |
2008/12/01 | 103 | 108 | 103 | 108 | 4,000 |
2008/11/28 | 103 | 103 | 102 | 102 | 5,000 |
2008/11/27 | 104 | 104 | 102 | 102 | 3,000 |
2008/11/26 | 118 | 118 | 106 | 106 | 4,000 |
2008/11/25 | 102 | 122 | 102 | 122 | 7,000 |
2008/11/21 | 100 | 100 | 100 | 100 | 1,000 |
2008/11/19 | 100 | 100 | 100 | 100 | 1,000 |
2008/11/17 | 109 | 109 | 105 | 105 | 10,000 |
2008/11/14 | 104 | 105 | 104 | 105 | 2,000 |
2008/11/12 | 104 | 104 | 104 | 104 | 3,000 |
2008/11/10 | 105 | 105 | 105 | 105 | 2,000 |
2008/11/07 | 105 | 105 | 105 | 105 | 3,000 |
2008/11/06 | 108 | 108 | 107 | 107 | 4,000 |
2008/11/05 | 109 | 109 | 109 | 109 | 4,000 |
2008/11/04 | 104 | 104 | 104 | 104 | 4,000 |
2008/10/31 | 106 | 106 | 104 | 104 | 10,000 |
2008/10/29 | 104 | 104 | 104 | 104 | 2,000 |
2008/10/27 | 98 | 104 | 98 | 104 | 9,000 |
2008/10/23 | 102 | 105 | 100 | 101 | 25,000 |
2008/10/21 | 109 | 109 | 106 | 106 | 4,000 |
2008/10/17 | 106 | 109 | 106 | 109 | 7,000 |
2008/10/16 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/15 | 105 | 105 | 105 | 105 | 3,000 |
2008/10/14 | 108 | 108 | 100 | 100 | 11,000 |
2008/10/10 | 103 | 103 | 101 | 101 | 3,000 |
2008/10/09 | 103 | 108 | 103 | 108 | 9,000 |
2008/10/08 | 111 | 111 | 105 | 105 | 2,000 |
2008/10/07 | 109 | 109 | 104 | 104 | 3,000 |
2008/10/06 | 105 | 110 | 105 | 110 | 2,000 |
2008/10/03 | 120 | 120 | 112 | 112 | 6,000 |
2008/10/02 | 134 | 134 | 120 | 120 | 4,000 |
2008/10/01 | 135 | 135 | 135 | 135 | 1,000 |
2008/09/30 | 130 | 130 | 130 | 130 | 5,000 |
2008/09/26 | 130 | 130 | 130 | 130 | 1,000 |
2008/09/22 | 135 | 135 | 135 | 135 | 2,000 |
2008/09/19 | 124 | 125 | 124 | 125 | 11,000 |
2008/09/18 | 123 | 123 | 123 | 123 | 1,000 |
2008/09/17 | 133 | 135 | 118 | 118 | 11,000 |
2008/09/12 | 133 | 135 | 133 | 133 | 4,000 |
2008/09/10 | 130 | 130 | 130 | 130 | 2,000 |
2008/09/09 | 130 | 130 | 130 | 130 | 1,000 |
2008/09/08 | 133 | 133 | 133 | 133 | 1,000 |
2008/09/02 | 141 | 141 | 135 | 135 | 19,000 |
2008/09/01 | 133 | 133 | 132 | 132 | 8,000 |
2008/08/20 | 130 | 130 | 130 | 130 | 2,000 |
2008/08/19 | 134 | 134 | 130 | 130 | 4,000 |
2008/08/18 | 131 | 131 | 131 | 131 | 1,000 |
2008/08/15 | 140 | 151 | 140 | 151 | 4,000 |
2008/08/14 | 150 | 150 | 125 | 130 | 10,000 |
2008/08/08 | 151 | 151 | 151 | 151 | 1,000 |
2008/08/07 | 151 | 151 | 151 | 151 | 1,000 |
2008/08/04 | 151 | 151 | 151 | 151 | 3,000 |
2008/08/01 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/31 | 155 | 155 | 145 | 145 | 8,000 |
2008/07/30 | 157 | 157 | 150 | 155 | 15,000 |
2008/07/29 | 161 | 161 | 161 | 161 | 1,000 |
2008/07/25 | 160 | 161 | 160 | 161 | 2,000 |
2008/07/24 | 160 | 160 | 160 | 160 | 1,000 |
2008/07/23 | 163 | 163 | 163 | 163 | 2,000 |
2008/07/22 | 160 | 160 | 160 | 160 | 1,000 |
2008/07/17 | 166 | 166 | 166 | 166 | 1,000 |
2008/07/16 | 166 | 166 | 166 | 166 | 7,000 |
2008/07/15 | 166 | 166 | 166 | 166 | 2,000 |
2008/07/14 | 164 | 164 | 164 | 164 | 2,000 |
2008/07/10 | 164 | 164 | 164 | 164 | 1,000 |
2008/07/09 | 164 | 165 | 164 | 165 | 5,000 |
2008/07/08 | 158 | 158 | 158 | 158 | 7,000 |
2008/07/07 | 158 | 158 | 158 | 158 | 3,000 |
2008/07/04 | 155 | 155 | 155 | 155 | 1,000 |
2008/07/03 | 163 | 163 | 155 | 155 | 5,000 |
2008/07/02 | 165 | 165 | 164 | 165 | 16,000 |
2008/06/30 | 158 | 158 | 156 | 156 | 2,000 |
2008/06/27 | 156 | 156 | 156 | 156 | 1,000 |
2008/06/25 | 163 | 163 | 155 | 155 | 5,000 |
2008/06/23 | 160 | 163 | 160 | 163 | 7,000 |
2008/06/20 | 159 | 159 | 159 | 159 | 3,000 |
2008/06/19 | 162 | 162 | 161 | 162 | 11,000 |
2008/06/18 | 159 | 163 | 159 | 163 | 13,000 |
2008/06/17 | 158 | 163 | 155 | 158 | 22,000 |
2008/06/16 | 146 | 165 | 144 | 149 | 18,000 |
2008/06/13 | 137 | 139 | 137 | 139 | 7,000 |
2008/06/12 | 141 | 142 | 141 | 142 | 4,000 |
2008/06/10 | 146 | 146 | 145 | 145 | 7,000 |
2008/06/09 | 148 | 148 | 145 | 145 | 8,000 |
2008/06/06 | 149 | 149 | 149 | 149 | 2,000 |
2008/06/05 | 147 | 148 | 146 | 148 | 14,000 |
2008/06/04 | 147 | 150 | 144 | 150 | 10,000 |
2008/06/03 | 152 | 152 | 146 | 146 | 9,000 |
2008/05/30 | 145 | 145 | 145 | 145 | 5,000 |
2008/05/27 | 147 | 147 | 145 | 145 | 8,000 |
2008/05/26 | 157 | 157 | 147 | 147 | 8,000 |
2008/05/23 | 150 | 153 | 150 | 153 | 8,000 |
2008/05/21 | 151 | 151 | 144 | 151 | 17,000 |
2008/05/20 | 154 | 158 | 151 | 151 | 23,000 |
2008/05/19 | 143 | 150 | 143 | 150 | 11,000 |
2008/05/16 | 139 | 139 | 139 | 139 | 2,000 |
2008/05/15 | 142 | 142 | 137 | 137 | 8,000 |
2008/05/14 | 140 | 140 | 137 | 137 | 5,000 |
2008/05/13 | 135 | 140 | 135 | 137 | 20,000 |
2008/05/12 | 130 | 130 | 130 | 130 | 10,000 |
2008/05/09 | 134 | 134 | 128 | 128 | 3,000 |
2008/05/07 | 134 | 136 | 134 | 136 | 7,000 |
2008/05/02 | 136 | 136 | 136 | 136 | 4,000 |
2008/05/01 | 135 | 136 | 133 | 136 | 13,000 |
2008/04/30 | 127 | 138 | 126 | 138 | 35,000 |
2008/04/28 | 127 | 127 | 125 | 126 | 4,000 |
2008/04/25 | 122 | 123 | 122 | 123 | 4,000 |
2008/04/24 | 121 | 121 | 119 | 119 | 3,000 |
2008/04/23 | 120 | 121 | 120 | 121 | 2,000 |
2008/04/22 | 115 | 123 | 115 | 123 | 5,000 |
2008/04/21 | 119 | 119 | 119 | 119 | 2,000 |
2008/04/18 | 117 | 117 | 117 | 117 | 1,000 |
2008/04/17 | 117 | 117 | 115 | 115 | 5,000 |
2008/04/16 | 116 | 116 | 112 | 112 | 6,000 |
2008/04/15 | 116 | 118 | 116 | 116 | 17,000 |
2008/04/14 | 118 | 118 | 116 | 116 | 8,000 |
2008/04/11 | 120 | 121 | 120 | 121 | 2,000 |
2008/04/10 | 118 | 121 | 118 | 121 | 3,000 |
2008/04/09 | 120 | 120 | 117 | 118 | 5,000 |
2008/04/08 | 120 | 120 | 120 | 120 | 3,000 |
2008/04/03 | 124 | 124 | 124 | 124 | 6,000 |
2008/04/02 | 124 | 124 | 124 | 124 | 2,000 |
2008/04/01 | 121 | 122 | 121 | 122 | 9,000 |
2008/03/31 | 120 | 120 | 120 | 120 | 3,000 |
2008/03/28 | 121 | 121 | 115 | 115 | 16,000 |
2008/03/25 | 124 | 124 | 124 | 124 | 2,000 |
2008/03/24 | 124 | 124 | 124 | 124 | 2,000 |
2008/03/21 | 121 | 124 | 121 | 124 | 3,000 |
2008/03/19 | 121 | 121 | 117 | 117 | 8,000 |
2008/03/17 | 121 | 121 | 121 | 121 | 4,000 |
2008/03/14 | 121 | 121 | 118 | 118 | 12,000 |
2008/03/13 | 120 | 120 | 120 | 120 | 4,000 |
2008/03/12 | 122 | 123 | 122 | 123 | 4,000 |
2008/03/11 | 121 | 121 | 119 | 120 | 8,000 |
2008/03/10 | 129 | 129 | 121 | 121 | 8,000 |
2008/03/07 | 128 | 128 | 126 | 126 | 5,000 |
2008/03/06 | 132 | 132 | 132 | 132 | 3,000 |
2008/03/05 | 132 | 132 | 132 | 132 | 1,000 |
2008/03/04 | 136 | 136 | 132 | 132 | 6,000 |
2008/03/03 | 135 | 137 | 135 | 137 | 2,000 |
2008/02/29 | 136 | 136 | 135 | 135 | 7,000 |
2008/02/27 | 136 | 136 | 136 | 136 | 6,000 |
2008/02/26 | 139 | 139 | 135 | 135 | 9,000 |
2008/02/25 | 130 | 143 | 130 | 139 | 36,000 |
2008/02/22 | 132 | 132 | 126 | 126 | 12,000 |
2008/02/21 | 132 | 132 | 132 | 132 | 1,000 |
2008/02/20 | 132 | 135 | 132 | 132 | 34,000 |
2008/02/19 | 131 | 133 | 130 | 130 | 36,000 |
2008/02/18 | 125 | 128 | 125 | 128 | 12,000 |
2008/02/15 | 119 | 124 | 119 | 124 | 11,000 |
2008/02/14 | 118 | 119 | 118 | 118 | 9,000 |
2008/02/13 | 117 | 120 | 116 | 116 | 15,000 |
2008/02/12 | 119 | 119 | 114 | 114 | 20,000 |
2008/02/08 | 124 | 124 | 118 | 118 | 15,000 |
2008/02/07 | 123 | 124 | 118 | 119 | 28,000 |
2008/02/06 | 120 | 125 | 120 | 123 | 44,000 |
2008/02/05 | 130 | 130 | 124 | 125 | 31,000 |
2008/02/04 | 120 | 137 | 120 | 131 | 155,000 |
2008/02/01 | 116 | 117 | 112 | 117 | 39,000 |
2008/01/31 | 114 | 124 | 112 | 113 | 167,000 |
2008/01/30 | 110 | 118 | 109 | 110 | 63,000 |
2008/01/29 | 112 | 112 | 109 | 110 | 62,000 |
2008/01/28 | 113 | 113 | 108 | 112 | 151,000 |
2008/01/25 | 119 | 119 | 103 | 110 | 442,000 |
2008/01/24 | 121 | 122 | 103 | 114 | 525,000 |
2008/01/23 | 171 | 171 | 136 | 138 | 72,000 |
2008/01/15 | 205 | 210 | 205 | 206 | 3,000 |
2008/01/11 | 210 | 210 | 210 | 210 | 1,000 |
2008/01/07 | 245 | 245 | 245 | 245 | 2,000 |