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 |
---|---|---|---|---|---|
2012/12/28 | 101 | 101 | 98 | 99 | 84,000 |
2012/12/27 | 101 | 101 | 98 | 99 | 61,000 |
2012/12/26 | 101 | 101 | 100 | 101 | 22,000 |
2012/12/25 | 98 | 99 | 98 | 99 | 8,000 |
2012/12/21 | 98 | 98 | 96 | 97 | 15,000 |
2012/12/20 | 97 | 100 | 96 | 100 | 18,000 |
2012/12/19 | 96 | 98 | 96 | 97 | 4,000 |
2012/12/18 | 96 | 96 | 96 | 96 | 2,000 |
2012/12/17 | 97 | 97 | 94 | 94 | 10,000 |
2012/12/14 | 96 | 96 | 96 | 96 | 1,000 |
2012/12/13 | 95 | 97 | 95 | 96 | 10,000 |
2012/12/12 | 95 | 95 | 93 | 93 | 10,000 |
2012/12/11 | 93 | 93 | 93 | 93 | 8,000 |
2012/12/10 | 93 | 93 | 93 | 93 | 1,000 |
2012/12/07 | 94 | 94 | 93 | 93 | 16,000 |
2012/12/06 | 95 | 95 | 94 | 94 | 19,000 |
2012/12/05 | 93 | 95 | 93 | 95 | 9,000 |
2012/12/04 | 92 | 93 | 92 | 93 | 2,000 |
2012/12/03 | 89 | 92 | 89 | 92 | 10,000 |
2012/11/30 | 92 | 92 | 92 | 92 | 3,000 |
2012/11/29 | 92 | 92 | 92 | 92 | 1,000 |
2012/11/28 | 92 | 92 | 92 | 92 | 2,000 |
2012/11/27 | 92 | 92 | 92 | 92 | 1,000 |
2012/11/26 | 92 | 92 | 91 | 92 | 8,000 |
2012/11/22 | 90 | 91 | 90 | 91 | 5,000 |
2012/11/20 | 91 | 91 | 90 | 90 | 7,000 |
2012/11/19 | 89 | 91 | 89 | 90 | 11,000 |
2012/11/16 | 88 | 88 | 88 | 88 | 1,000 |
2012/11/15 | 87 | 87 | 86 | 86 | 5,000 |
2012/11/14 | 88 | 88 | 88 | 88 | 1,000 |
2012/11/13 | 88 | 88 | 88 | 88 | 6,000 |
2012/11/12 | 88 | 89 | 88 | 88 | 6,000 |
2012/11/09 | 88 | 89 | 88 | 88 | 17,000 |
2012/11/08 | 89 | 89 | 89 | 89 | 6,000 |
2012/11/07 | 89 | 89 | 89 | 89 | 1,000 |
2012/11/06 | 89 | 89 | 88 | 88 | 12,000 |
2012/11/05 | 89 | 89 | 88 | 89 | 6,000 |
2012/11/02 | 90 | 90 | 88 | 89 | 41,000 |
2012/11/01 | 91 | 91 | 88 | 89 | 16,000 |
2012/10/31 | 89 | 93 | 88 | 91 | 41,000 |
2012/10/30 | 88 | 89 | 88 | 89 | 3,000 |
2012/10/29 | 89 | 89 | 88 | 88 | 35,000 |
2012/10/26 | 90 | 90 | 87 | 89 | 25,000 |
2012/10/25 | 90 | 90 | 89 | 90 | 9,000 |
2012/10/24 | 90 | 91 | 90 | 90 | 5,000 |
2012/10/23 | 90 | 93 | 90 | 90 | 8,000 |
2012/10/22 | 89 | 91 | 89 | 90 | 5,000 |
2012/10/19 | 89 | 89 | 89 | 89 | 4,000 |
2012/10/18 | 88 | 90 | 88 | 89 | 4,000 |
2012/10/17 | 88 | 89 | 88 | 88 | 10,000 |
2012/10/16 | 88 | 89 | 88 | 88 | 10,000 |
2012/10/15 | 90 | 90 | 89 | 90 | 5,000 |
2012/10/12 | 90 | 90 | 90 | 90 | 3,000 |
2012/10/11 | 90 | 90 | 90 | 90 | 2,000 |
2012/10/09 | 91 | 92 | 91 | 92 | 2,000 |
2012/10/05 | 91 | 91 | 91 | 91 | 1,000 |
2012/10/04 | 92 | 93 | 92 | 92 | 5,000 |
2012/10/03 | 90 | 90 | 90 | 90 | 2,000 |
2012/10/02 | 90 | 90 | 90 | 90 | 4,000 |
2012/10/01 | 92 | 92 | 91 | 92 | 4,000 |
2012/09/28 | 95 | 95 | 93 | 93 | 4,000 |
2012/09/26 | 95 | 95 | 95 | 95 | 1,000 |
2012/09/25 | 93 | 93 | 92 | 92 | 3,000 |
2012/09/24 | 95 | 95 | 93 | 93 | 5,000 |
2012/09/20 | 94 | 95 | 94 | 95 | 2,000 |
2012/09/19 | 94 | 94 | 94 | 94 | 1,000 |
2012/09/18 | 96 | 96 | 96 | 96 | 3,000 |
2012/09/14 | 96 | 96 | 96 | 96 | 3,000 |
2012/09/13 | 95 | 95 | 95 | 95 | 2,000 |
2012/09/12 | 93 | 96 | 93 | 96 | 5,000 |
2012/09/11 | 92 | 93 | 92 | 93 | 6,000 |
2012/09/10 | 94 | 96 | 94 | 96 | 2,000 |
2012/09/06 | 93 | 94 | 93 | 94 | 2,000 |
2012/09/05 | 95 | 95 | 93 | 93 | 6,000 |
2012/09/04 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/03 | 97 | 97 | 94 | 94 | 13,000 |
2012/08/31 | 97 | 97 | 97 | 97 | 1,000 |
2012/08/29 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/28 | 96 | 96 | 95 | 95 | 7,000 |
2012/08/27 | 98 | 98 | 97 | 97 | 6,000 |
2012/08/24 | 97 | 98 | 96 | 97 | 7,000 |
2012/08/23 | 96 | 97 | 96 | 97 | 5,000 |
2012/08/22 | 96 | 96 | 96 | 96 | 5,000 |
2012/08/21 | 98 | 98 | 98 | 98 | 3,000 |
2012/08/20 | 98 | 98 | 98 | 98 | 1,000 |
2012/08/17 | 96 | 98 | 96 | 98 | 10,000 |
2012/08/16 | 97 | 98 | 97 | 97 | 15,000 |
2012/08/13 | 100 | 100 | 100 | 100 | 1,000 |
2012/08/10 | 100 | 100 | 100 | 100 | 3,000 |
2012/08/09 | 96 | 96 | 96 | 96 | 2,000 |
2012/08/07 | 97 | 97 | 97 | 97 | 4,000 |
2012/08/03 | 97 | 97 | 97 | 97 | 1,000 |
2012/08/02 | 100 | 100 | 100 | 100 | 1,000 |
2012/08/01 | 100 | 100 | 100 | 100 | 3,000 |
2012/07/31 | 99 | 100 | 99 | 100 | 3,000 |
2012/07/30 | 99 | 99 | 98 | 99 | 3,000 |
2012/07/27 | 96 | 97 | 96 | 97 | 2,000 |
2012/07/26 | 96 | 96 | 95 | 96 | 6,000 |
2012/07/25 | 96 | 97 | 96 | 96 | 4,000 |
2012/07/24 | 98 | 98 | 97 | 97 | 7,000 |
2012/07/23 | 101 | 101 | 99 | 99 | 5,000 |
2012/07/20 | 99 | 101 | 99 | 101 | 4,000 |
2012/07/19 | 99 | 102 | 99 | 102 | 3,000 |
2012/07/18 | 101 | 101 | 99 | 99 | 5,000 |
2012/07/17 | 101 | 101 | 101 | 101 | 1,000 |
2012/07/13 | 98 | 100 | 98 | 99 | 4,000 |
2012/07/12 | 102 | 102 | 96 | 96 | 9,000 |
2012/07/11 | 106 | 106 | 102 | 102 | 4,000 |
2012/07/10 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/09 | 104 | 104 | 103 | 103 | 2,000 |
2012/07/06 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/05 | 106 | 106 | 104 | 104 | 16,000 |
2012/07/04 | 106 | 106 | 105 | 105 | 9,000 |
2012/07/03 | 104 | 106 | 104 | 106 | 9,000 |
2012/07/02 | 104 | 106 | 104 | 104 | 9,000 |
2012/06/29 | 103 | 103 | 102 | 102 | 6,000 |
2012/06/28 | 101 | 101 | 101 | 101 | 5,000 |
2012/06/27 | 103 | 103 | 102 | 102 | 5,000 |
2012/06/26 | 102 | 102 | 102 | 102 | 3,000 |
2012/06/25 | 100 | 105 | 100 | 105 | 5,000 |
2012/06/22 | 100 | 101 | 99 | 101 | 9,000 |
2012/06/21 | 99 | 102 | 99 | 102 | 8,000 |
2012/06/20 | 98 | 99 | 98 | 99 | 3,000 |
2012/06/19 | 98 | 98 | 98 | 98 | 1,000 |
2012/06/18 | 97 | 98 | 97 | 98 | 2,000 |
2012/06/15 | 95 | 97 | 94 | 97 | 13,000 |
2012/06/14 | 99 | 99 | 96 | 97 | 10,000 |
2012/06/13 | 98 | 101 | 98 | 101 | 4,000 |
2012/06/12 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/11 | 96 | 96 | 94 | 94 | 6,000 |
2012/06/07 | 96 | 96 | 96 | 96 | 2,000 |
2012/06/06 | 96 | 96 | 96 | 96 | 1,000 |
2012/06/05 | 96 | 96 | 96 | 96 | 3,000 |
2012/06/04 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/01 | 100 | 100 | 99 | 99 | 5,000 |
2012/05/31 | 100 | 100 | 100 | 100 | 4,000 |
2012/05/30 | 100 | 100 | 100 | 100 | 1,000 |
2012/05/25 | 102 | 102 | 102 | 102 | 6,000 |
2012/05/24 | 102 | 102 | 102 | 102 | 1,000 |
2012/05/23 | 98 | 99 | 98 | 99 | 22,000 |
2012/05/21 | 93 | 93 | 93 | 93 | 2,000 |
2012/05/18 | 95 | 95 | 92 | 94 | 5,000 |
2012/05/17 | 95 | 95 | 93 | 95 | 8,000 |
2012/05/16 | 97 | 97 | 95 | 95 | 5,000 |
2012/05/15 | 97 | 97 | 93 | 95 | 25,000 |
2012/05/14 | 98 | 100 | 98 | 100 | 21,000 |
2012/05/11 | 102 | 102 | 100 | 100 | 16,000 |
2012/05/10 | 101 | 105 | 101 | 103 | 16,000 |
2012/05/09 | 108 | 108 | 103 | 103 | 30,000 |
2012/05/08 | 112 | 112 | 107 | 109 | 38,000 |
2012/05/07 | 114 | 114 | 111 | 114 | 23,000 |
2012/05/02 | 115 | 116 | 114 | 114 | 22,000 |
2012/05/01 | 112 | 115 | 112 | 113 | 17,000 |
2012/04/27 | 114 | 130 | 112 | 112 | 118,000 |
2012/04/26 | 114 | 114 | 111 | 111 | 13,000 |
2012/04/25 | 112 | 114 | 112 | 114 | 3,000 |
2012/04/24 | 115 | 116 | 115 | 116 | 13,000 |
2012/04/23 | 115 | 118 | 114 | 118 | 12,000 |
2012/04/20 | 114 | 117 | 113 | 116 | 44,000 |
2012/04/19 | 120 | 122 | 118 | 121 | 20,000 |
2012/04/18 | 118 | 118 | 118 | 118 | 10,000 |
2012/04/17 | 118 | 118 | 117 | 117 | 5,000 |
2012/04/16 | 119 | 120 | 116 | 119 | 22,000 |
2012/04/13 | 121 | 121 | 119 | 119 | 12,000 |
2012/04/12 | 121 | 122 | 117 | 119 | 52,000 |
2012/04/11 | 110 | 124 | 110 | 121 | 85,000 |
2012/04/10 | 113 | 116 | 113 | 114 | 12,000 |
2012/04/09 | 112 | 112 | 110 | 111 | 8,000 |
2012/04/06 | 116 | 116 | 114 | 114 | 16,000 |
2012/04/05 | 117 | 117 | 114 | 115 | 30,000 |
2012/04/04 | 117 | 118 | 115 | 117 | 17,000 |
2012/04/03 | 119 | 119 | 117 | 119 | 48,000 |
2012/04/02 | 123 | 123 | 118 | 120 | 42,000 |
2012/03/30 | 117 | 120 | 116 | 120 | 45,000 |
2012/03/29 | 112 | 116 | 112 | 116 | 46,000 |
2012/03/28 | 110 | 114 | 110 | 113 | 21,000 |
2012/03/27 | 108 | 112 | 108 | 110 | 75,000 |
2012/03/26 | 114 | 114 | 113 | 113 | 40,000 |
2012/03/23 | 119 | 119 | 113 | 114 | 51,000 |
2012/03/22 | 123 | 123 | 112 | 119 | 44,000 |
2012/03/21 | 122 | 122 | 118 | 121 | 70,000 |
2012/03/19 | 116 | 141 | 114 | 121 | 256,000 |
2012/03/16 | 113 | 115 | 112 | 115 | 84,000 |
2012/03/15 | 112 | 113 | 111 | 113 | 30,000 |
2012/03/14 | 110 | 114 | 110 | 114 | 23,000 |
2012/03/13 | 110 | 110 | 108 | 108 | 30,000 |
2012/03/12 | 111 | 111 | 107 | 111 | 48,000 |
2012/03/09 | 111 | 111 | 107 | 110 | 42,000 |
2012/03/08 | 110 | 115 | 109 | 110 | 49,000 |
2012/03/07 | 108 | 109 | 104 | 108 | 96,000 |
2012/03/06 | 114 | 114 | 110 | 113 | 30,000 |
2012/03/05 | 120 | 120 | 114 | 116 | 11,000 |
2012/03/02 | 126 | 126 | 117 | 120 | 13,000 |
2012/03/01 | 121 | 135 | 121 | 127 | 29,000 |
2012/02/29 | 115 | 120 | 115 | 119 | 64,000 |
2012/02/27 | 115 | 116 | 115 | 115 | 21,000 |
2012/02/24 | 113 | 115 | 113 | 115 | 4,000 |
2012/02/23 | 119 | 119 | 112 | 112 | 20,000 |
2012/02/21 | 114 | 114 | 114 | 114 | 1,000 |
2012/02/20 | 115 | 115 | 115 | 115 | 50,000 |
2012/02/17 | 115 | 115 | 112 | 113 | 9,000 |
2012/02/16 | 114 | 117 | 114 | 114 | 14,000 |
2012/02/15 | 112 | 116 | 112 | 116 | 5,000 |
2012/02/14 | 112 | 112 | 112 | 112 | 4,000 |
2012/02/13 | 109 | 112 | 109 | 112 | 6,000 |
2012/02/10 | 111 | 112 | 108 | 112 | 31,000 |
2012/02/09 | 112 | 112 | 111 | 111 | 7,000 |
2012/02/06 | 108 | 111 | 108 | 111 | 7,000 |
2012/02/03 | 107 | 108 | 107 | 108 | 8,000 |
2012/02/02 | 110 | 110 | 107 | 109 | 5,000 |
2012/02/01 | 116 | 116 | 110 | 110 | 22,000 |
2012/01/31 | 113 | 118 | 113 | 115 | 32,000 |
2012/01/30 | 109 | 113 | 108 | 113 | 15,000 |
2012/01/27 | 105 | 108 | 105 | 108 | 3,000 |
2012/01/26 | 104 | 108 | 104 | 105 | 13,000 |
2012/01/25 | 103 | 105 | 101 | 102 | 24,000 |
2012/01/24 | 100 | 106 | 100 | 105 | 19,000 |
2012/01/23 | 99 | 101 | 99 | 100 | 10,000 |
2012/01/20 | 99 | 101 | 99 | 99 | 16,000 |
2012/01/19 | 95 | 98 | 95 | 97 | 10,000 |
2012/01/18 | 94 | 97 | 94 | 95 | 6,000 |
2012/01/17 | 95 | 97 | 95 | 95 | 6,000 |
2012/01/16 | 94 | 95 | 94 | 94 | 12,000 |
2012/01/13 | 96 | 96 | 95 | 95 | 8,000 |
2012/01/12 | 96 | 98 | 96 | 96 | 7,000 |
2012/01/11 | 97 | 97 | 96 | 96 | 3,000 |
2012/01/10 | 97 | 97 | 97 | 97 | 3,000 |
2012/01/06 | 96 | 98 | 96 | 97 | 8,000 |
2012/01/05 | 100 | 100 | 95 | 98 | 18,000 |
2012/01/04 | 95 | 98 | 95 | 98 | 11,000 |