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 |
---|---|---|---|---|---|
2015/12/30 | 110 | 112 | 108 | 112 | 21,000 |
2015/12/29 | 109 | 110 | 108 | 110 | 10,000 |
2015/12/28 | 106 | 110 | 102 | 109 | 65,000 |
2015/12/25 | 111 | 111 | 105 | 106 | 180,000 |
2015/12/24 | 116 | 116 | 111 | 111 | 58,000 |
2015/12/22 | 111 | 115 | 111 | 115 | 32,000 |
2015/12/21 | 113 | 114 | 111 | 112 | 99,000 |
2015/12/18 | 114 | 115 | 113 | 113 | 90,000 |
2015/12/17 | 114 | 115 | 114 | 115 | 20,000 |
2015/12/16 | 115 | 116 | 114 | 114 | 44,000 |
2015/12/15 | 115 | 117 | 115 | 116 | 17,000 |
2015/12/14 | 113 | 114 | 113 | 114 | 16,000 |
2015/12/11 | 115 | 116 | 115 | 115 | 6,000 |
2015/12/10 | 115 | 115 | 114 | 114 | 15,000 |
2015/12/09 | 117 | 117 | 114 | 115 | 58,000 |
2015/12/08 | 118 | 119 | 117 | 117 | 41,000 |
2015/12/07 | 120 | 121 | 119 | 119 | 5,000 |
2015/12/04 | 118 | 120 | 118 | 119 | 28,000 |
2015/12/03 | 119 | 122 | 118 | 121 | 19,000 |
2015/12/02 | 118 | 120 | 118 | 119 | 18,000 |
2015/12/01 | 116 | 118 | 116 | 118 | 15,000 |
2015/11/30 | 117 | 117 | 116 | 116 | 14,000 |
2015/11/27 | 116 | 117 | 115 | 117 | 49,000 |
2015/11/26 | 118 | 118 | 116 | 117 | 41,000 |
2015/11/25 | 119 | 119 | 117 | 118 | 23,000 |
2015/11/24 | 119 | 120 | 118 | 119 | 14,000 |
2015/11/20 | 119 | 119 | 118 | 118 | 4,000 |
2015/11/19 | 118 | 119 | 118 | 118 | 5,000 |
2015/11/18 | 118 | 119 | 118 | 118 | 7,000 |
2015/11/17 | 118 | 119 | 116 | 118 | 48,000 |
2015/11/16 | 117 | 118 | 117 | 118 | 4,000 |
2015/11/12 | 120 | 121 | 120 | 121 | 5,000 |
2015/11/11 | 121 | 123 | 121 | 123 | 61,000 |
2015/11/10 | 121 | 122 | 120 | 121 | 11,000 |
2015/11/09 | 118 | 120 | 117 | 119 | 19,000 |
2015/11/05 | 121 | 121 | 117 | 120 | 33,000 |
2015/11/04 | 124 | 124 | 121 | 121 | 34,000 |
2015/11/02 | 123 | 123 | 122 | 123 | 7,000 |
2015/10/30 | 124 | 125 | 124 | 125 | 19,000 |
2015/10/29 | 125 | 127 | 125 | 125 | 9,000 |
2015/10/28 | 120 | 130 | 120 | 125 | 170,000 |
2015/10/27 | 117 | 121 | 117 | 121 | 79,000 |
2015/10/26 | 116 | 117 | 116 | 117 | 19,000 |
2015/10/23 | 112 | 115 | 112 | 115 | 70,000 |
2015/10/22 | 117 | 118 | 115 | 116 | 22,000 |
2015/10/21 | 112 | 117 | 112 | 117 | 74,000 |
2015/10/20 | 115 | 115 | 115 | 115 | 13,000 |
2015/10/19 | 117 | 117 | 116 | 116 | 14,000 |
2015/10/16 | 119 | 119 | 116 | 117 | 16,000 |
2015/10/15 | 115 | 118 | 114 | 118 | 30,000 |
2015/10/14 | 117 | 117 | 116 | 117 | 21,000 |
2015/10/13 | 116 | 119 | 116 | 119 | 25,000 |
2015/10/09 | 115 | 117 | 115 | 117 | 30,000 |
2015/10/08 | 115 | 117 | 114 | 115 | 43,000 |
2015/10/07 | 114 | 114 | 112 | 114 | 45,000 |
2015/10/06 | 114 | 115 | 112 | 113 | 12,000 |
2015/10/05 | 110 | 114 | 110 | 114 | 38,000 |
2015/10/02 | 109 | 110 | 109 | 110 | 15,000 |
2015/10/01 | 110 | 111 | 107 | 110 | 16,000 |
2015/09/30 | 112 | 112 | 107 | 107 | 11,000 |
2015/09/29 | 111 | 111 | 107 | 109 | 28,000 |
2015/09/28 | 113 | 113 | 112 | 113 | 3,000 |
2015/09/25 | 112 | 112 | 110 | 112 | 3,000 |
2015/09/18 | 113 | 113 | 112 | 112 | 9,000 |
2015/09/17 | 112 | 114 | 112 | 114 | 10,000 |
2015/09/16 | 114 | 114 | 112 | 113 | 8,000 |
2015/09/15 | 112 | 113 | 111 | 113 | 15,000 |
2015/09/14 | 111 | 114 | 110 | 112 | 17,000 |
2015/09/11 | 109 | 112 | 109 | 111 | 46,000 |
2015/09/10 | 112 | 113 | 110 | 110 | 11,000 |
2015/09/09 | 109 | 114 | 108 | 112 | 54,000 |
2015/09/08 | 108 | 110 | 106 | 107 | 48,000 |
2015/09/07 | 108 | 110 | 105 | 108 | 19,000 |
2015/09/04 | 114 | 114 | 109 | 111 | 49,000 |
2015/09/03 | 114 | 117 | 114 | 116 | 22,000 |
2015/09/02 | 113 | 116 | 113 | 114 | 25,000 |
2015/09/01 | 114 | 116 | 114 | 114 | 22,000 |
2015/08/31 | 116 | 116 | 113 | 115 | 56,000 |
2015/08/28 | 112 | 116 | 112 | 116 | 52,000 |
2015/08/27 | 112 | 114 | 105 | 111 | 163,000 |
2015/08/26 | 109 | 111 | 103 | 111 | 51,000 |
2015/08/25 | 105 | 111 | 102 | 104 | 132,000 |
2015/08/24 | 121 | 123 | 112 | 114 | 152,000 |
2015/08/21 | 127 | 127 | 123 | 125 | 74,000 |
2015/08/20 | 132 | 135 | 130 | 130 | 22,000 |
2015/08/19 | 133 | 136 | 133 | 134 | 14,000 |
2015/08/18 | 133 | 135 | 133 | 135 | 8,000 |
2015/08/17 | 132 | 135 | 131 | 135 | 14,000 |
2015/08/14 | 134 | 134 | 134 | 134 | 1,000 |
2015/08/13 | 131 | 134 | 131 | 134 | 20,000 |
2015/08/12 | 131 | 133 | 131 | 131 | 12,000 |
2015/08/11 | 131 | 134 | 131 | 132 | 21,000 |
2015/08/10 | 132 | 134 | 131 | 131 | 26,000 |
2015/08/07 | 133 | 134 | 132 | 132 | 28,000 |
2015/08/06 | 135 | 137 | 135 | 136 | 14,000 |
2015/08/05 | 135 | 138 | 135 | 136 | 25,000 |
2015/08/04 | 135 | 136 | 134 | 136 | 10,000 |
2015/08/03 | 137 | 137 | 132 | 134 | 73,000 |
2015/07/31 | 135 | 138 | 134 | 137 | 53,000 |
2015/07/30 | 134 | 135 | 132 | 135 | 20,000 |
2015/07/29 | 134 | 136 | 134 | 134 | 31,000 |
2015/07/28 | 132 | 133 | 132 | 132 | 7,000 |
2015/07/27 | 132 | 136 | 132 | 134 | 8,000 |
2015/07/24 | 133 | 134 | 133 | 134 | 11,000 |
2015/07/23 | 135 | 136 | 133 | 134 | 10,000 |
2015/07/22 | 135 | 136 | 132 | 135 | 42,000 |
2015/07/21 | 137 | 137 | 135 | 137 | 33,000 |
2015/07/17 | 137 | 139 | 136 | 138 | 47,000 |
2015/07/16 | 135 | 136 | 133 | 135 | 27,000 |
2015/07/15 | 135 | 135 | 134 | 134 | 21,000 |
2015/07/14 | 133 | 135 | 133 | 135 | 39,000 |
2015/07/13 | 129 | 132 | 129 | 132 | 26,000 |
2015/07/10 | 130 | 130 | 126 | 129 | 70,000 |
2015/07/09 | 132 | 132 | 123 | 131 | 92,000 |
2015/07/08 | 139 | 139 | 134 | 134 | 37,000 |
2015/07/07 | 138 | 139 | 138 | 139 | 20,000 |
2015/07/06 | 139 | 139 | 137 | 138 | 43,000 |
2015/07/03 | 141 | 141 | 140 | 140 | 20,000 |
2015/07/02 | 141 | 141 | 140 | 141 | 15,000 |
2015/07/01 | 139 | 141 | 139 | 140 | 16,000 |
2015/06/30 | 140 | 140 | 137 | 138 | 71,000 |
2015/06/29 | 139 | 141 | 139 | 141 | 103,000 |
2015/06/26 | 144 | 145 | 143 | 144 | 22,000 |
2015/06/25 | 146 | 146 | 145 | 145 | 20,000 |
2015/06/24 | 146 | 146 | 145 | 145 | 40,000 |
2015/06/23 | 147 | 147 | 144 | 144 | 93,000 |
2015/06/22 | 143 | 147 | 142 | 146 | 81,000 |
2015/06/19 | 143 | 144 | 143 | 143 | 24,000 |
2015/06/18 | 145 | 145 | 142 | 142 | 123,000 |
2015/06/17 | 144 | 150 | 144 | 146 | 228,000 |
2015/06/16 | 142 | 144 | 141 | 144 | 52,000 |
2015/06/15 | 142 | 143 | 140 | 143 | 66,000 |
2015/06/12 | 140 | 143 | 140 | 143 | 55,000 |
2015/06/11 | 141 | 141 | 140 | 140 | 53,000 |
2015/06/10 | 142 | 142 | 141 | 141 | 65,000 |
2015/06/09 | 145 | 145 | 142 | 142 | 68,000 |
2015/06/08 | 147 | 147 | 144 | 147 | 78,000 |
2015/06/05 | 148 | 148 | 145 | 147 | 96,000 |
2015/06/04 | 145 | 150 | 145 | 149 | 96,000 |
2015/06/03 | 145 | 146 | 144 | 145 | 42,000 |
2015/06/02 | 148 | 148 | 144 | 145 | 120,000 |
2015/06/01 | 148 | 148 | 144 | 145 | 262,000 |
2015/05/29 | 158 | 176 | 149 | 149 | 4,531,000 |
2015/05/28 | 144 | 149 | 140 | 149 | 457,000 |
2015/05/27 | 142 | 142 | 139 | 141 | 90,000 |
2015/05/26 | 143 | 144 | 141 | 142 | 209,000 |
2015/05/25 | 135 | 143 | 135 | 141 | 256,000 |
2015/05/22 | 135 | 135 | 133 | 135 | 51,000 |
2015/05/21 | 135 | 136 | 134 | 135 | 34,000 |
2015/05/20 | 135 | 135 | 133 | 135 | 31,000 |
2015/05/19 | 133 | 135 | 133 | 134 | 29,000 |
2015/05/18 | 134 | 136 | 133 | 133 | 36,000 |
2015/05/15 | 134 | 135 | 134 | 134 | 32,000 |
2015/05/14 | 137 | 137 | 132 | 134 | 56,000 |
2015/05/13 | 135 | 137 | 135 | 137 | 17,000 |
2015/05/12 | 136 | 137 | 135 | 136 | 27,000 |
2015/05/11 | 136 | 136 | 135 | 135 | 11,000 |
2015/05/08 | 136 | 136 | 134 | 135 | 15,000 |
2015/05/07 | 135 | 136 | 134 | 135 | 34,000 |
2015/05/01 | 138 | 138 | 135 | 135 | 33,000 |
2015/04/30 | 138 | 147 | 135 | 137 | 301,000 |
2015/04/28 | 139 | 139 | 138 | 138 | 66,000 |
2015/04/27 | 140 | 140 | 138 | 139 | 46,000 |
2015/04/24 | 139 | 139 | 138 | 138 | 72,000 |
2015/04/23 | 145 | 145 | 140 | 141 | 129,000 |
2015/04/22 | 139 | 147 | 138 | 144 | 340,000 |
2015/04/21 | 139 | 139 | 137 | 139 | 24,000 |
2015/04/20 | 136 | 138 | 136 | 138 | 31,000 |
2015/04/17 | 138 | 139 | 137 | 138 | 25,000 |
2015/04/16 | 139 | 139 | 137 | 138 | 46,000 |
2015/04/15 | 140 | 141 | 138 | 138 | 29,000 |
2015/04/14 | 140 | 141 | 139 | 141 | 27,000 |
2015/04/13 | 138 | 139 | 137 | 139 | 57,000 |
2015/04/10 | 138 | 140 | 136 | 138 | 106,000 |
2015/04/09 | 141 | 141 | 137 | 138 | 121,000 |
2015/04/08 | 146 | 147 | 140 | 140 | 258,000 |
2015/04/07 | 141 | 147 | 139 | 144 | 280,000 |
2015/04/06 | 137 | 141 | 136 | 140 | 115,000 |
2015/04/03 | 137 | 139 | 136 | 138 | 100,000 |
2015/04/02 | 138 | 139 | 136 | 137 | 154,000 |
2015/04/01 | 135 | 145 | 133 | 138 | 411,000 |
2015/03/31 | 137 | 138 | 135 | 135 | 106,000 |
2015/03/30 | 140 | 141 | 136 | 137 | 155,000 |
2015/03/27 | 140 | 145 | 139 | 140 | 301,000 |
2015/03/26 | 147 | 147 | 142 | 142 | 118,000 |
2015/03/25 | 147 | 147 | 143 | 145 | 145,000 |
2015/03/24 | 155 | 155 | 145 | 146 | 338,000 |
2015/03/23 | 154 | 158 | 153 | 153 | 188,000 |
2015/03/20 | 157 | 157 | 154 | 155 | 149,000 |
2015/03/19 | 155 | 162 | 153 | 158 | 668,000 |
2015/03/18 | 163 | 163 | 154 | 155 | 685,000 |
2015/03/17 | 154 | 157 | 151 | 153 | 249,000 |
2015/03/16 | 156 | 159 | 151 | 159 | 341,000 |
2015/03/13 | 166 | 166 | 155 | 156 | 720,000 |
2015/03/12 | 172 | 177 | 159 | 165 | 1,682,000 |
2015/03/11 | 186 | 207 | 156 | 157 | 10,743,000 |
2015/03/10 | 154 | 175 | 147 | 161 | 2,483,000 |
2015/03/09 | 146 | 184 | 142 | 169 | 11,046,000 |
2015/03/06 | 140 | 143 | 135 | 136 | 402,000 |
2015/03/05 | 140 | 146 | 131 | 144 | 1,087,000 |
2015/03/04 | 130 | 153 | 130 | 136 | 4,706,000 |
2015/03/03 | 123 | 126 | 121 | 126 | 136,000 |
2015/03/02 | 122 | 123 | 122 | 123 | 51,000 |
2015/02/27 | 124 | 127 | 121 | 122 | 203,000 |
2015/02/26 | 122 | 124 | 121 | 122 | 87,000 |
2015/02/25 | 123 | 125 | 122 | 122 | 102,000 |
2015/02/24 | 121 | 124 | 121 | 123 | 160,000 |
2015/02/23 | 125 | 127 | 120 | 124 | 242,000 |
2015/02/20 | 120 | 123 | 118 | 120 | 145,000 |
2015/02/19 | 119 | 120 | 117 | 120 | 87,000 |
2015/02/18 | 119 | 123 | 116 | 122 | 106,000 |
2015/02/17 | 117 | 119 | 117 | 118 | 50,000 |
2015/02/16 | 117 | 119 | 117 | 119 | 35,000 |
2015/02/13 | 118 | 118 | 116 | 117 | 34,000 |
2015/02/12 | 116 | 118 | 116 | 118 | 34,000 |
2015/02/10 | 116 | 116 | 115 | 116 | 32,000 |
2015/02/09 | 115 | 116 | 115 | 116 | 39,000 |
2015/02/06 | 116 | 117 | 115 | 115 | 65,000 |
2015/02/05 | 118 | 118 | 117 | 117 | 2,000 |
2015/02/04 | 118 | 118 | 115 | 117 | 49,000 |
2015/02/03 | 118 | 123 | 118 | 118 | 15,000 |
2015/02/02 | 115 | 118 | 115 | 117 | 79,000 |
2015/01/30 | 120 | 121 | 120 | 120 | 24,000 |
2015/01/29 | 118 | 123 | 118 | 118 | 46,000 |
2015/01/28 | 117 | 119 | 115 | 118 | 118,000 |
2015/01/27 | 120 | 121 | 115 | 118 | 93,000 |
2015/01/26 | 123 | 123 | 121 | 121 | 57,000 |
2015/01/23 | 120 | 125 | 120 | 123 | 48,000 |
2015/01/22 | 121 | 121 | 120 | 120 | 5,000 |
2015/01/21 | 120 | 120 | 120 | 120 | 12,000 |
2015/01/20 | 120 | 120 | 119 | 120 | 11,000 |
2015/01/19 | 120 | 120 | 119 | 120 | 13,000 |
2015/01/16 | 117 | 120 | 117 | 119 | 38,000 |
2015/01/15 | 119 | 119 | 118 | 118 | 15,000 |
2015/01/14 | 120 | 122 | 119 | 119 | 34,000 |
2015/01/13 | 121 | 121 | 121 | 121 | 6,000 |
2015/01/09 | 121 | 121 | 120 | 120 | 38,000 |
2015/01/08 | 125 | 125 | 120 | 120 | 89,000 |
2015/01/07 | 123 | 132 | 123 | 124 | 174,000 |
2015/01/06 | 118 | 121 | 118 | 120 | 45,000 |
2015/01/05 | 118 | 118 | 118 | 118 | 3,000 |