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 |
---|---|---|---|---|---|
2014/12/30 | 117 | 119 | 117 | 117 | 6,000 |
2014/12/29 | 118 | 118 | 117 | 117 | 9,000 |
2014/12/26 | 117 | 118 | 116 | 118 | 6,000 |
2014/12/25 | 117 | 118 | 116 | 118 | 5,000 |
2014/12/24 | 116 | 117 | 115 | 117 | 16,000 |
2014/12/22 | 117 | 117 | 115 | 115 | 63,000 |
2014/12/19 | 118 | 118 | 114 | 117 | 31,000 |
2014/12/18 | 117 | 118 | 116 | 116 | 22,000 |
2014/12/17 | 118 | 118 | 115 | 115 | 30,000 |
2014/12/16 | 120 | 120 | 118 | 119 | 11,000 |
2014/12/15 | 120 | 122 | 120 | 121 | 8,000 |
2014/12/12 | 120 | 123 | 120 | 123 | 5,000 |
2014/12/11 | 122 | 122 | 121 | 121 | 9,000 |
2014/12/10 | 122 | 122 | 121 | 121 | 13,000 |
2014/12/09 | 123 | 123 | 123 | 123 | 3,000 |
2014/12/08 | 122 | 124 | 122 | 122 | 14,000 |
2014/12/04 | 124 | 124 | 124 | 124 | 4,000 |
2014/12/03 | 123 | 124 | 123 | 124 | 5,000 |
2014/12/02 | 125 | 125 | 122 | 122 | 17,000 |
2014/12/01 | 124 | 125 | 124 | 125 | 10,000 |
2014/11/28 | 122 | 123 | 122 | 123 | 5,000 |
2014/11/27 | 121 | 122 | 121 | 121 | 16,000 |
2014/11/26 | 119 | 120 | 119 | 120 | 13,000 |
2014/11/25 | 120 | 121 | 120 | 121 | 4,000 |
2014/11/21 | 120 | 120 | 119 | 119 | 5,000 |
2014/11/20 | 120 | 120 | 120 | 120 | 13,000 |
2014/11/19 | 120 | 120 | 118 | 120 | 59,000 |
2014/11/18 | 120 | 120 | 120 | 120 | 4,000 |
2014/11/17 | 119 | 119 | 119 | 119 | 5,000 |
2014/11/13 | 121 | 121 | 121 | 121 | 1,000 |
2014/11/12 | 122 | 122 | 121 | 121 | 4,000 |
2014/11/11 | 119 | 121 | 119 | 121 | 9,000 |
2014/11/10 | 120 | 120 | 120 | 120 | 1,000 |
2014/11/07 | 119 | 120 | 118 | 120 | 7,000 |
2014/11/06 | 118 | 120 | 118 | 118 | 9,000 |
2014/11/05 | 120 | 120 | 117 | 118 | 13,000 |
2014/11/04 | 122 | 122 | 119 | 119 | 17,000 |
2014/10/31 | 120 | 121 | 117 | 121 | 21,000 |
2014/10/30 | 120 | 120 | 120 | 120 | 4,000 |
2014/10/29 | 121 | 121 | 120 | 120 | 8,000 |
2014/10/28 | 120 | 120 | 120 | 120 | 22,000 |
2014/10/27 | 121 | 121 | 119 | 120 | 6,000 |
2014/10/24 | 119 | 121 | 118 | 121 | 39,000 |
2014/10/23 | 122 | 122 | 120 | 121 | 21,000 |
2014/10/22 | 124 | 124 | 121 | 121 | 5,000 |
2014/10/20 | 123 | 124 | 123 | 124 | 6,000 |
2014/10/17 | 120 | 121 | 119 | 121 | 31,000 |
2014/10/16 | 121 | 121 | 121 | 121 | 1,000 |
2014/10/15 | 123 | 123 | 123 | 123 | 1,000 |
2014/10/14 | 122 | 122 | 120 | 120 | 10,000 |
2014/10/10 | 124 | 124 | 123 | 123 | 14,000 |
2014/10/09 | 126 | 126 | 125 | 125 | 19,000 |
2014/10/08 | 127 | 127 | 125 | 125 | 10,000 |
2014/10/07 | 127 | 127 | 127 | 127 | 1,000 |
2014/10/06 | 126 | 128 | 126 | 127 | 9,000 |
2014/10/03 | 126 | 129 | 126 | 126 | 20,000 |
2014/10/02 | 130 | 131 | 125 | 125 | 54,000 |
2014/10/01 | 130 | 130 | 129 | 129 | 8,000 |
2014/09/30 | 130 | 130 | 129 | 129 | 13,000 |
2014/09/29 | 129 | 130 | 129 | 130 | 13,000 |
2014/09/26 | 129 | 129 | 128 | 129 | 3,000 |
2014/09/25 | 128 | 129 | 128 | 129 | 5,000 |
2014/09/24 | 128 | 128 | 127 | 127 | 7,000 |
2014/09/22 | 129 | 129 | 128 | 129 | 20,000 |
2014/09/19 | 128 | 129 | 127 | 129 | 21,000 |
2014/09/18 | 129 | 129 | 126 | 127 | 58,000 |
2014/09/17 | 130 | 130 | 129 | 129 | 6,000 |
2014/09/16 | 128 | 130 | 128 | 129 | 27,000 |
2014/09/12 | 130 | 130 | 130 | 130 | 2,000 |
2014/09/09 | 129 | 130 | 128 | 129 | 23,000 |
2014/09/08 | 130 | 130 | 128 | 128 | 20,000 |
2014/09/05 | 130 | 130 | 129 | 129 | 15,000 |
2014/09/04 | 129 | 129 | 129 | 129 | 17,000 |
2014/09/03 | 131 | 131 | 129 | 129 | 18,000 |
2014/09/02 | 133 | 133 | 130 | 130 | 32,000 |
2014/09/01 | 133 | 133 | 130 | 132 | 39,000 |
2014/08/29 | 132 | 132 | 131 | 131 | 3,000 |
2014/08/28 | 131 | 131 | 131 | 131 | 19,000 |
2014/08/27 | 129 | 131 | 129 | 130 | 26,000 |
2014/08/26 | 130 | 130 | 127 | 129 | 40,000 |
2014/08/25 | 129 | 130 | 128 | 130 | 22,000 |
2014/08/22 | 129 | 129 | 127 | 129 | 41,000 |
2014/08/21 | 129 | 129 | 126 | 127 | 47,000 |
2014/08/20 | 129 | 129 | 128 | 129 | 36,000 |
2014/08/19 | 129 | 129 | 127 | 128 | 30,000 |
2014/08/18 | 130 | 130 | 130 | 130 | 11,000 |
2014/08/15 | 130 | 131 | 130 | 131 | 14,000 |
2014/08/14 | 129 | 130 | 129 | 130 | 5,000 |
2014/08/13 | 129 | 130 | 129 | 130 | 8,000 |
2014/08/12 | 129 | 129 | 129 | 129 | 1,000 |
2014/08/11 | 125 | 128 | 125 | 127 | 14,000 |
2014/08/08 | 130 | 131 | 124 | 124 | 50,000 |
2014/08/07 | 130 | 131 | 129 | 130 | 5,000 |
2014/08/06 | 129 | 130 | 127 | 130 | 31,000 |
2014/08/05 | 135 | 135 | 130 | 131 | 71,000 |
2014/08/04 | 134 | 136 | 134 | 136 | 11,000 |
2014/08/01 | 138 | 138 | 133 | 134 | 84,000 |
2014/07/31 | 141 | 142 | 141 | 141 | 23,000 |
2014/07/30 | 140 | 141 | 138 | 141 | 58,000 |
2014/07/29 | 142 | 143 | 140 | 140 | 44,000 |
2014/07/28 | 142 | 144 | 140 | 141 | 45,000 |
2014/07/25 | 143 | 154 | 138 | 140 | 211,000 |
2014/07/24 | 137 | 144 | 137 | 139 | 34,000 |
2014/07/22 | 134 | 137 | 133 | 137 | 13,000 |
2014/07/18 | 136 | 136 | 136 | 136 | 2,000 |
2014/07/17 | 138 | 138 | 137 | 138 | 20,000 |
2014/07/16 | 135 | 136 | 134 | 135 | 14,000 |
2014/07/15 | 137 | 137 | 135 | 137 | 12,000 |
2014/07/14 | 135 | 136 | 133 | 136 | 6,000 |
2014/07/11 | 135 | 135 | 134 | 135 | 12,000 |
2014/07/10 | 136 | 141 | 135 | 136 | 70,000 |
2014/07/09 | 136 | 138 | 134 | 135 | 25,000 |
2014/07/08 | 135 | 138 | 135 | 138 | 22,000 |
2014/07/07 | 132 | 137 | 131 | 137 | 64,000 |
2014/07/04 | 131 | 132 | 131 | 131 | 33,000 |
2014/07/03 | 128 | 130 | 128 | 129 | 15,000 |
2014/07/02 | 130 | 130 | 129 | 129 | 9,000 |
2014/07/01 | 130 | 130 | 129 | 129 | 12,000 |
2014/06/30 | 129 | 129 | 129 | 129 | 3,000 |
2014/06/27 | 128 | 129 | 128 | 129 | 4,000 |
2014/06/26 | 130 | 130 | 130 | 130 | 1,000 |
2014/06/25 | 130 | 130 | 130 | 130 | 1,000 |
2014/06/24 | 128 | 130 | 128 | 130 | 17,000 |
2014/06/23 | 129 | 131 | 129 | 130 | 7,000 |
2014/06/20 | 127 | 130 | 127 | 130 | 9,000 |
2014/06/19 | 129 | 129 | 128 | 128 | 8,000 |
2014/06/18 | 130 | 130 | 127 | 127 | 7,000 |
2014/06/17 | 129 | 129 | 128 | 129 | 11,000 |
2014/06/16 | 127 | 129 | 127 | 128 | 9,000 |
2014/06/13 | 126 | 127 | 124 | 125 | 50,000 |
2014/06/12 | 129 | 129 | 127 | 127 | 26,000 |
2014/06/11 | 131 | 131 | 127 | 127 | 7,000 |
2014/06/10 | 132 | 132 | 132 | 132 | 7,000 |
2014/06/09 | 132 | 133 | 132 | 133 | 4,000 |
2014/06/06 | 129 | 134 | 128 | 134 | 16,000 |
2014/06/05 | 127 | 129 | 126 | 129 | 6,000 |
2014/06/04 | 127 | 129 | 127 | 127 | 9,000 |
2014/06/03 | 127 | 127 | 125 | 126 | 11,000 |
2014/06/02 | 124 | 127 | 124 | 125 | 9,000 |
2014/05/30 | 126 | 127 | 125 | 126 | 13,000 |
2014/05/29 | 125 | 126 | 125 | 126 | 2,000 |
2014/05/28 | 126 | 126 | 126 | 126 | 2,000 |
2014/05/27 | 126 | 128 | 126 | 128 | 2,000 |
2014/05/26 | 125 | 127 | 125 | 127 | 6,000 |
2014/05/23 | 123 | 123 | 123 | 123 | 4,000 |
2014/05/22 | 119 | 123 | 119 | 123 | 5,000 |
2014/05/21 | 117 | 117 | 117 | 117 | 4,000 |
2014/05/20 | 119 | 119 | 114 | 117 | 52,000 |
2014/05/19 | 126 | 126 | 116 | 119 | 44,000 |
2014/05/16 | 128 | 130 | 128 | 129 | 15,000 |
2014/05/15 | 135 | 135 | 131 | 132 | 9,000 |
2014/05/14 | 133 | 134 | 133 | 134 | 2,000 |
2014/05/13 | 137 | 137 | 134 | 134 | 4,000 |
2014/05/12 | 136 | 136 | 133 | 135 | 6,000 |
2014/05/09 | 136 | 136 | 136 | 136 | 1,000 |
2014/05/08 | 138 | 138 | 133 | 133 | 4,000 |
2014/05/07 | 138 | 138 | 138 | 138 | 1,000 |
2014/05/02 | 137 | 139 | 136 | 139 | 12,000 |
2014/05/01 | 139 | 139 | 132 | 136 | 122,000 |
2014/04/30 | 143 | 144 | 143 | 144 | 6,000 |
2014/04/28 | 143 | 143 | 143 | 143 | 1,000 |
2014/04/25 | 139 | 143 | 139 | 143 | 16,000 |
2014/04/23 | 140 | 140 | 140 | 140 | 1,000 |
2014/04/18 | 142 | 142 | 142 | 142 | 9,000 |
2014/04/17 | 141 | 141 | 140 | 140 | 5,000 |
2014/04/15 | 139 | 140 | 139 | 140 | 2,000 |
2014/04/11 | 139 | 139 | 137 | 139 | 5,000 |
2014/04/09 | 141 | 141 | 141 | 141 | 2,000 |
2014/04/08 | 144 | 144 | 144 | 144 | 2,000 |
2014/04/07 | 143 | 143 | 143 | 143 | 2,000 |
2014/04/04 | 145 | 145 | 144 | 145 | 5,000 |
2014/04/03 | 146 | 147 | 146 | 147 | 2,000 |
2014/04/02 | 146 | 146 | 146 | 146 | 1,000 |
2014/04/01 | 145 | 145 | 145 | 145 | 1,000 |
2014/03/31 | 146 | 147 | 144 | 144 | 15,000 |
2014/03/28 | 147 | 147 | 147 | 147 | 2,000 |
2014/03/27 | 142 | 147 | 142 | 147 | 4,000 |
2014/03/26 | 143 | 144 | 143 | 144 | 5,000 |
2014/03/25 | 144 | 144 | 144 | 144 | 5,000 |
2014/03/24 | 142 | 146 | 142 | 146 | 4,000 |
2014/03/20 | 147 | 147 | 143 | 146 | 5,000 |
2014/03/19 | 147 | 147 | 147 | 147 | 2,000 |
2014/03/18 | 145 | 147 | 145 | 147 | 23,000 |
2014/03/17 | 144 | 146 | 144 | 145 | 10,000 |
2014/03/14 | 144 | 148 | 144 | 148 | 3,000 |
2014/03/13 | 145 | 145 | 145 | 145 | 1,000 |
2014/03/12 | 149 | 150 | 149 | 150 | 5,000 |
2014/03/11 | 147 | 149 | 147 | 149 | 3,000 |
2014/03/10 | 145 | 145 | 143 | 144 | 4,000 |
2014/03/06 | 144 | 147 | 144 | 147 | 4,000 |
2014/03/05 | 147 | 147 | 137 | 147 | 15,000 |
2014/03/04 | 152 | 152 | 147 | 147 | 8,000 |
2014/02/28 | 151 | 151 | 150 | 150 | 13,000 |
2014/02/26 | 150 | 151 | 146 | 151 | 26,000 |
2014/02/25 | 150 | 150 | 150 | 150 | 1,000 |
2014/02/24 | 148 | 150 | 147 | 149 | 6,000 |
2014/02/21 | 152 | 152 | 152 | 152 | 1,000 |
2014/02/20 | 146 | 147 | 145 | 147 | 6,000 |
2014/02/19 | 152 | 152 | 151 | 151 | 3,000 |
2014/02/18 | 152 | 152 | 152 | 152 | 1,000 |
2014/02/17 | 142 | 147 | 142 | 147 | 2,000 |
2014/02/14 | 146 | 147 | 141 | 142 | 11,000 |
2014/02/13 | 147 | 147 | 147 | 147 | 2,000 |
2014/02/12 | 151 | 152 | 148 | 148 | 11,000 |
2014/02/10 | 150 | 152 | 146 | 146 | 9,000 |
2014/02/07 | 145 | 151 | 145 | 151 | 5,000 |
2014/02/06 | 139 | 139 | 139 | 139 | 3,000 |
2014/02/05 | 138 | 143 | 138 | 143 | 4,000 |
2014/02/04 | 139 | 140 | 133 | 133 | 31,000 |
2014/02/03 | 149 | 149 | 145 | 145 | 42,000 |
2014/01/31 | 153 | 158 | 149 | 149 | 41,000 |
2014/01/30 | 151 | 153 | 151 | 153 | 7,000 |
2014/01/29 | 155 | 157 | 155 | 156 | 29,000 |
2014/01/28 | 148 | 155 | 148 | 154 | 28,000 |
2014/01/27 | 147 | 148 | 145 | 148 | 31,000 |
2014/01/24 | 154 | 156 | 149 | 151 | 124,000 |
2014/01/23 | 158 | 160 | 155 | 155 | 42,000 |
2014/01/22 | 162 | 162 | 157 | 158 | 13,000 |
2014/01/21 | 159 | 166 | 155 | 162 | 45,000 |
2014/01/20 | 157 | 158 | 154 | 157 | 49,000 |
2014/01/17 | 159 | 159 | 152 | 156 | 56,000 |
2014/01/16 | 154 | 159 | 150 | 159 | 132,000 |
2014/01/15 | 147 | 152 | 144 | 149 | 65,000 |
2014/01/14 | 148 | 148 | 146 | 146 | 40,000 |
2014/01/10 | 149 | 149 | 148 | 149 | 6,000 |
2014/01/09 | 147 | 152 | 145 | 150 | 22,000 |
2014/01/08 | 144 | 149 | 144 | 149 | 16,000 |
2014/01/07 | 144 | 146 | 144 | 144 | 10,000 |
2014/01/06 | 147 | 147 | 143 | 143 | 32,000 |