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 |
---|---|---|---|---|---|
2009/12/30 | 115 | 115 | 115 | 115 | 4,000 |
2009/12/29 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/28 | 115 | 119 | 115 | 119 | 3,000 |
2009/12/25 | 114 | 120 | 114 | 120 | 2,000 |
2009/12/15 | 123 | 123 | 123 | 123 | 6,000 |
2009/12/14 | 118 | 118 | 118 | 118 | 2,000 |
2009/12/11 | 114 | 118 | 114 | 118 | 3,000 |
2009/12/08 | 120 | 120 | 120 | 120 | 2,000 |
2009/12/04 | 113 | 113 | 113 | 113 | 2,000 |
2009/12/03 | 120 | 120 | 113 | 113 | 6,000 |
2009/12/02 | 120 | 120 | 120 | 120 | 3,000 |
2009/11/30 | 111 | 112 | 111 | 111 | 4,000 |
2009/11/27 | 107 | 107 | 105 | 105 | 2,000 |
2009/11/20 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/19 | 115 | 115 | 115 | 115 | 1,000 |
2009/11/18 | 119 | 119 | 119 | 119 | 6,000 |
2009/11/17 | 119 | 119 | 119 | 119 | 11,000 |
2009/11/16 | 113 | 113 | 113 | 113 | 1,000 |
2009/11/12 | 109 | 109 | 108 | 108 | 3,000 |
2009/11/11 | 113 | 113 | 109 | 109 | 4,000 |
2009/11/10 | 115 | 117 | 107 | 117 | 4,000 |
2009/11/05 | 127 | 127 | 127 | 127 | 3,000 |
2009/11/04 | 127 | 127 | 127 | 127 | 3,000 |
2009/11/02 | 117 | 117 | 117 | 117 | 1,000 |
2009/10/30 | 116 | 116 | 116 | 116 | 2,000 |
2009/10/29 | 114 | 114 | 114 | 114 | 1,000 |
2009/10/28 | 114 | 114 | 114 | 114 | 3,000 |
2009/10/22 | 124 | 124 | 124 | 124 | 10,000 |
2009/10/21 | 124 | 130 | 124 | 130 | 3,000 |
2009/10/19 | 122 | 122 | 122 | 122 | 1,000 |
2009/10/15 | 120 | 120 | 120 | 120 | 3,000 |
2009/10/08 | 121 | 125 | 121 | 125 | 15,000 |
2009/10/02 | 123 | 123 | 123 | 123 | 2,000 |
2009/09/30 | 125 | 125 | 125 | 125 | 5,000 |
2009/09/29 | 120 | 125 | 120 | 125 | 3,000 |
2009/09/24 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/18 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/16 | 122 | 128 | 119 | 119 | 13,000 |
2009/09/10 | 115 | 115 | 115 | 115 | 3,000 |
2009/09/09 | 115 | 115 | 115 | 115 | 1,000 |
2009/09/03 | 119 | 119 | 119 | 119 | 4,000 |
2009/09/02 | 120 | 120 | 120 | 120 | 3,000 |
2009/08/28 | 117 | 117 | 117 | 117 | 1,000 |
2009/08/26 | 117 | 117 | 117 | 117 | 2,000 |
2009/08/25 | 116 | 118 | 116 | 118 | 2,000 |
2009/08/24 | 115 | 115 | 114 | 114 | 2,000 |
2009/08/20 | 115 | 116 | 115 | 115 | 10,000 |
2009/08/19 | 116 | 117 | 116 | 117 | 21,000 |
2009/08/18 | 122 | 126 | 122 | 126 | 6,000 |
2009/08/17 | 122 | 125 | 122 | 122 | 6,000 |
2009/08/14 | 118 | 120 | 118 | 120 | 4,000 |
2009/08/13 | 116 | 116 | 116 | 116 | 1,000 |
2009/08/12 | 116 | 116 | 116 | 116 | 4,000 |
2009/08/11 | 115 | 120 | 115 | 118 | 12,000 |
2009/08/05 | 125 | 125 | 125 | 125 | 2,000 |
2009/08/04 | 135 | 135 | 135 | 135 | 2,000 |
2009/08/03 | 130 | 130 | 130 | 130 | 2,000 |
2009/07/31 | 130 | 130 | 126 | 126 | 5,000 |
2009/07/30 | 122 | 140 | 120 | 126 | 47,000 |
2009/07/29 | 116 | 116 | 116 | 116 | 2,000 |
2009/07/22 | 119 | 119 | 119 | 119 | 1,000 |
2009/07/10 | 118 | 118 | 118 | 118 | 2,000 |
2009/07/09 | 120 | 120 | 118 | 118 | 7,000 |
2009/07/08 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/06 | 128 | 128 | 128 | 128 | 1,000 |
2009/07/03 | 128 | 129 | 118 | 129 | 4,000 |
2009/07/02 | 122 | 135 | 122 | 135 | 14,000 |
2009/07/01 | 117 | 117 | 117 | 117 | 7,000 |
2009/06/30 | 111 | 117 | 111 | 117 | 3,000 |
2009/06/29 | 111 | 111 | 111 | 111 | 3,000 |
2009/06/26 | 112 | 112 | 109 | 111 | 4,000 |
2009/06/24 | 112 | 112 | 112 | 112 | 3,000 |
2009/06/22 | 112 | 112 | 112 | 112 | 3,000 |
2009/06/19 | 111 | 111 | 111 | 111 | 1,000 |
2009/06/17 | 111 | 111 | 111 | 111 | 3,000 |
2009/06/16 | 110 | 111 | 110 | 111 | 7,000 |
2009/06/15 | 110 | 110 | 110 | 110 | 4,000 |
2009/06/12 | 105 | 105 | 105 | 105 | 2,000 |
2009/06/11 | 107 | 107 | 107 | 107 | 2,000 |
2009/06/10 | 109 | 110 | 109 | 110 | 4,000 |
2009/06/04 | 104 | 105 | 99 | 105 | 8,000 |
2009/06/03 | 105 | 105 | 105 | 105 | 3,000 |
2009/06/02 | 108 | 108 | 106 | 106 | 9,000 |
2009/06/01 | 106 | 106 | 106 | 106 | 1,000 |
2009/05/29 | 102 | 102 | 102 | 102 | 4,000 |
2009/05/26 | 98 | 98 | 98 | 98 | 3,000 |
2009/05/22 | 99 | 103 | 98 | 103 | 6,000 |
2009/05/21 | 109 | 109 | 109 | 109 | 8,000 |
2009/05/20 | 109 | 109 | 109 | 109 | 1,000 |
2009/05/19 | 108 | 108 | 108 | 108 | 5,000 |
2009/05/18 | 105 | 108 | 105 | 108 | 6,000 |
2009/05/15 | 102 | 104 | 102 | 104 | 2,000 |
2009/05/12 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/11 | 109 | 109 | 109 | 109 | 1,000 |
2009/05/08 | 110 | 110 | 102 | 102 | 5,000 |
2009/05/07 | 105 | 110 | 105 | 110 | 12,000 |
2009/05/01 | 101 | 105 | 98 | 105 | 6,000 |
2009/04/30 | 95 | 110 | 94 | 97 | 27,000 |
2009/04/24 | 94 | 94 | 93 | 93 | 2,000 |
2009/04/20 | 97 | 97 | 97 | 97 | 2,000 |
2009/04/14 | 96 | 96 | 96 | 96 | 5,000 |
2009/04/13 | 94 | 96 | 94 | 96 | 2,000 |
2009/04/10 | 99 | 99 | 99 | 99 | 1,000 |
2009/04/06 | 94 | 94 | 94 | 94 | 1,000 |
2009/04/03 | 96 | 99 | 96 | 99 | 6,000 |
2009/04/02 | 99 | 99 | 99 | 99 | 3,000 |
2009/03/31 | 99 | 99 | 95 | 95 | 12,000 |
2009/03/30 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/25 | 96 | 96 | 95 | 95 | 13,000 |
2009/03/24 | 97 | 98 | 96 | 96 | 3,000 |
2009/03/19 | 103 | 103 | 93 | 94 | 21,000 |
2009/03/18 | 103 | 103 | 103 | 103 | 8,000 |
2009/03/17 | 105 | 105 | 103 | 103 | 2,000 |
2009/03/16 | 108 | 108 | 100 | 100 | 2,000 |
2009/03/12 | 110 | 110 | 100 | 100 | 2,000 |
2009/03/11 | 95 | 95 | 95 | 95 | 3,000 |
2009/03/10 | 96 | 115 | 96 | 114 | 5,000 |
2009/03/03 | 96 | 96 | 96 | 96 | 3,000 |
2009/03/02 | 100 | 100 | 91 | 91 | 3,000 |
2009/02/27 | 100 | 101 | 100 | 100 | 8,000 |
2009/02/20 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/19 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/18 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/17 | 100 | 101 | 100 | 100 | 16,000 |
2009/02/06 | 101 | 101 | 101 | 101 | 2,000 |
2009/02/05 | 110 | 110 | 110 | 110 | 3,000 |
2009/02/04 | 110 | 110 | 110 | 110 | 4,000 |
2009/02/03 | 132 | 132 | 130 | 132 | 5,000 |
2009/02/02 | 107 | 107 | 107 | 107 | 1,000 |
2009/01/30 | 106 | 106 | 106 | 106 | 7,000 |
2009/01/15 | 106 | 106 | 106 | 106 | 2,000 |
2009/01/09 | 107 | 108 | 107 | 108 | 6,000 |
2009/01/07 | 108 | 108 | 108 | 108 | 1,000 |
2009/01/06 | 110 | 110 | 109 | 110 | 8,000 |