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 |
---|---|---|---|---|---|
2017/12/29 | 1,970 | 1,980 | 1,970 | 1,975 | 2,400 |
2017/12/28 | 1,970 | 1,980 | 1,970 | 1,970 | 1,200 |
2017/12/27 | 1,945 | 1,970 | 1,945 | 1,961 | 1,500 |
2017/12/26 | 1,979 | 1,979 | 1,940 | 1,944 | 7,900 |
2017/12/25 | 2,000 | 2,000 | 1,985 | 1,985 | 2,700 |
2017/12/22 | 1,992 | 1,999 | 1,992 | 1,999 | 3,700 |
2017/12/21 | 1,982 | 1,992 | 1,980 | 1,992 | 5,100 |
2017/12/20 | 2,000 | 2,018 | 1,980 | 1,992 | 1,400 |
2017/12/19 | 2,001 | 2,002 | 1,991 | 1,991 | 2,900 |
2017/12/18 | 2,011 | 2,012 | 2,000 | 2,000 | 4,100 |
2017/12/15 | 2,019 | 2,019 | 2,018 | 2,018 | 700 |
2017/12/14 | 2,001 | 2,018 | 2,001 | 2,005 | 6,300 |
2017/12/13 | 2,018 | 2,018 | 2,018 | 2,018 | 200 |
2017/12/12 | 2,000 | 2,020 | 2,000 | 2,000 | 3,500 |
2017/12/11 | 1,995 | 2,017 | 1,995 | 1,996 | 1,000 |
2017/12/08 | 2,000 | 2,011 | 1,995 | 1,995 | 600 |
2017/12/07 | 1,990 | 2,018 | 1,964 | 2,012 | 3,700 |
2017/12/06 | 2,026 | 2,026 | 1,990 | 1,990 | 6,100 |
2017/12/05 | 2,045 | 2,054 | 2,030 | 2,033 | 2,400 |
2017/12/04 | 2,071 | 2,071 | 2,051 | 2,055 | 2,400 |
2017/12/01 | 2,064 | 2,065 | 2,052 | 2,054 | 2,100 |
2017/11/30 | 2,060 | 2,069 | 2,051 | 2,052 | 1,800 |
2017/11/29 | 2,067 | 2,074 | 2,050 | 2,052 | 4,000 |
2017/11/28 | 2,112 | 2,173 | 2,071 | 2,074 | 9,400 |
2017/11/27 | 2,080 | 2,114 | 2,078 | 2,113 | 2,700 |
2017/11/24 | 2,086 | 2,092 | 2,081 | 2,081 | 2,200 |
2017/11/22 | 2,135 | 2,138 | 2,084 | 2,087 | 2,400 |
2017/11/21 | 2,129 | 2,129 | 2,080 | 2,085 | 5,600 |
2017/11/20 | 2,037 | 2,080 | 2,026 | 2,080 | 2,600 |
2017/11/17 | 2,019 | 2,029 | 2,017 | 2,029 | 1,100 |
2017/11/16 | 2,006 | 2,020 | 2,006 | 2,020 | 1,200 |
2017/11/15 | 2,048 | 2,048 | 2,006 | 2,016 | 2,400 |
2017/11/14 | 2,017 | 2,049 | 2,005 | 2,049 | 4,700 |
2017/11/13 | 2,075 | 2,075 | 2,018 | 2,018 | 4,000 |
2017/11/10 | 2,120 | 2,130 | 2,048 | 2,075 | 3,800 |
2017/11/09 | 2,159 | 2,159 | 2,122 | 2,122 | 2,900 |
2017/11/08 | 2,185 | 2,197 | 2,117 | 2,144 | 5,300 |
2017/11/07 | 2,202 | 2,206 | 2,168 | 2,185 | 5,100 |
2017/11/06 | 2,222 | 2,222 | 2,201 | 2,210 | 2,500 |
2017/11/02 | 2,260 | 2,270 | 2,223 | 2,223 | 3,300 |
2017/11/01 | 2,332 | 2,332 | 2,261 | 2,270 | 7,000 |
2017/10/31 | 2,327 | 2,414 | 2,327 | 2,365 | 4,100 |
2017/10/30 | 2,355 | 2,359 | 2,322 | 2,339 | 5,500 |
2017/10/27 | 2,423 | 2,424 | 2,306 | 2,369 | 13,100 |
2017/10/26 | 2,435 | 2,436 | 2,422 | 2,422 | 1,500 |
2017/10/25 | 2,438 | 2,450 | 2,417 | 2,449 | 3,100 |
2017/10/24 | 2,423 | 2,437 | 2,421 | 2,437 | 1,300 |
2017/10/23 | 2,428 | 2,429 | 2,407 | 2,421 | 4,600 |
2017/10/20 | 2,466 | 2,466 | 2,429 | 2,450 | 2,400 |
2017/10/19 | 2,480 | 2,498 | 2,466 | 2,466 | 1,200 |
2017/10/18 | 2,488 | 2,498 | 2,480 | 2,480 | 2,700 |
2017/10/17 | 2,470 | 2,488 | 2,470 | 2,488 | 800 |
2017/10/16 | 2,454 | 2,497 | 2,439 | 2,470 | 2,900 |
2017/10/13 | 2,510 | 2,511 | 2,488 | 2,498 | 3,400 |
2017/10/12 | 2,431 | 2,541 | 2,431 | 2,510 | 2,200 |
2017/10/11 | 2,370 | 2,469 | 2,355 | 2,418 | 3,100 |
2017/10/10 | 2,367 | 2,380 | 2,361 | 2,370 | 4,200 |
2017/10/06 | 2,430 | 2,430 | 2,355 | 2,360 | 2,800 |
2017/10/05 | 2,420 | 2,421 | 2,400 | 2,420 | 2,700 |
2017/10/04 | 2,425 | 2,425 | 2,410 | 2,420 | 4,500 |
2017/10/03 | 2,439 | 2,440 | 2,416 | 2,424 | 2,000 |
2017/10/02 | 2,439 | 2,460 | 2,405 | 2,436 | 8,900 |
2017/09/29 | 2,516 | 2,516 | 2,487 | 2,487 | 3,300 |
2017/09/28 | 2,526 | 2,559 | 2,520 | 2,529 | 3,000 |
2017/09/27 | 2,570 | 2,600 | 2,451 | 2,549 | 2,700 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 262 | 262 | 252 | 257 | 18,000 |
2017/09/25 | 258 | 265 | 258 | 262 | 35,000 |
2017/09/22 | 267 | 267 | 255 | 258 | 60,000 |
2017/09/21 | 268 | 271 | 266 | 271 | 65,000 |
2017/09/20 | 272 | 272 | 266 | 267 | 102,000 |
2017/09/19 | 260 | 272 | 257 | 272 | 194,000 |
2017/09/15 | 262 | 262 | 252 | 256 | 91,000 |
2017/09/14 | 254 | 255 | 243 | 248 | 60,000 |
2017/09/13 | 255 | 259 | 251 | 254 | 60,000 |
2017/09/12 | 248 | 253 | 243 | 253 | 53,000 |
2017/09/11 | 241 | 242 | 237 | 239 | 25,000 |
2017/09/08 | 235 | 242 | 232 | 241 | 39,000 |
2017/09/07 | 240 | 244 | 231 | 233 | 54,000 |
2017/09/06 | 225 | 240 | 209 | 238 | 248,000 |
2017/09/05 | 255 | 255 | 238 | 241 | 52,000 |
2017/09/04 | 262 | 262 | 252 | 254 | 44,000 |
2017/09/01 | 259 | 261 | 254 | 261 | 58,000 |
2017/08/31 | 259 | 265 | 258 | 259 | 82,000 |
2017/08/30 | 265 | 265 | 257 | 261 | 93,000 |
2017/08/29 | 256 | 267 | 242 | 263 | 189,000 |
2017/08/28 | 243 | 261 | 242 | 259 | 114,000 |
2017/08/25 | 240 | 245 | 237 | 240 | 44,000 |
2017/08/24 | 243 | 248 | 235 | 242 | 56,000 |
2017/08/23 | 247 | 250 | 244 | 246 | 29,000 |
2017/08/22 | 247 | 247 | 236 | 246 | 70,000 |
2017/08/21 | 248 | 252 | 241 | 250 | 73,000 |
2017/08/18 | 248 | 254 | 246 | 250 | 70,000 |
2017/08/17 | 251 | 256 | 250 | 253 | 221,000 |
2017/08/16 | 230 | 255 | 230 | 250 | 227,000 |
2017/08/15 | 219 | 235 | 219 | 228 | 50,000 |
2017/08/14 | 211 | 225 | 211 | 218 | 65,000 |
2017/08/10 | 222 | 222 | 210 | 220 | 70,000 |
2017/08/09 | 226 | 229 | 222 | 224 | 45,000 |
2017/08/08 | 225 | 226 | 220 | 226 | 41,000 |
2017/08/07 | 230 | 230 | 226 | 227 | 20,000 |
2017/08/04 | 221 | 231 | 220 | 230 | 66,000 |
2017/08/03 | 232 | 233 | 221 | 221 | 80,000 |
2017/08/02 | 224 | 238 | 221 | 234 | 72,000 |
2017/08/01 | 224 | 235 | 223 | 227 | 146,000 |
2017/07/31 | 251 | 253 | 232 | 236 | 195,000 |
2017/07/28 | 242 | 253 | 240 | 251 | 165,000 |
2017/07/27 | 260 | 269 | 243 | 247 | 391,000 |
2017/07/26 | 251 | 266 | 251 | 254 | 261,000 |
2017/07/25 | 246 | 258 | 243 | 247 | 349,000 |
2017/07/24 | 230 | 247 | 230 | 243 | 292,000 |
2017/07/21 | 234 | 237 | 229 | 231 | 96,000 |
2017/07/20 | 233 | 240 | 223 | 234 | 349,000 |
2017/07/19 | 220 | 239 | 219 | 231 | 387,000 |
2017/07/18 | 219 | 220 | 215 | 218 | 85,000 |
2017/07/14 | 218 | 219 | 215 | 219 | 100,000 |
2017/07/13 | 222 | 222 | 215 | 218 | 100,000 |
2017/07/12 | 224 | 224 | 219 | 219 | 101,000 |
2017/07/11 | 222 | 222 | 219 | 221 | 100,000 |
2017/07/10 | 214 | 223 | 214 | 222 | 121,000 |
2017/07/07 | 219 | 219 | 212 | 218 | 108,000 |
2017/07/06 | 225 | 226 | 214 | 219 | 71,000 |
2017/07/05 | 215 | 229 | 215 | 220 | 266,000 |
2017/07/04 | 231 | 234 | 210 | 216 | 635,000 |
2017/07/03 | 219 | 234 | 209 | 223 | 1,557,000 |
2017/06/30 | 183 | 196 | 183 | 194 | 526,000 |
2017/06/29 | 183 | 184 | 182 | 183 | 39,000 |
2017/06/28 | 183 | 183 | 181 | 181 | 40,000 |
2017/06/27 | 189 | 189 | 181 | 183 | 114,000 |
2017/06/26 | 187 | 189 | 185 | 187 | 76,000 |
2017/06/23 | 187 | 193 | 182 | 187 | 388,000 |
2017/06/22 | 178 | 192 | 178 | 183 | 438,000 |
2017/06/21 | 176 | 176 | 171 | 175 | 73,000 |
2017/06/20 | 176 | 176 | 171 | 175 | 58,000 |
2017/06/19 | 177 | 178 | 175 | 176 | 14,000 |
2017/06/16 | 179 | 180 | 175 | 176 | 83,000 |
2017/06/15 | 182 | 182 | 175 | 179 | 148,000 |
2017/06/14 | 172 | 183 | 171 | 183 | 302,000 |
2017/06/13 | 171 | 174 | 170 | 172 | 68,000 |
2017/06/12 | 171 | 174 | 170 | 173 | 76,000 |
2017/06/09 | 176 | 177 | 172 | 174 | 48,000 |
2017/06/08 | 176 | 178 | 173 | 175 | 70,000 |
2017/06/07 | 177 | 179 | 171 | 177 | 137,000 |
2017/06/06 | 183 | 184 | 176 | 178 | 271,000 |
2017/06/05 | 175 | 184 | 174 | 184 | 502,000 |
2017/06/02 | 164 | 204 | 161 | 174 | 3,213,000 |
2017/06/01 | 158 | 160 | 158 | 159 | 34,000 |
2017/05/31 | 159 | 161 | 157 | 157 | 123,000 |
2017/05/30 | 158 | 161 | 158 | 161 | 62,000 |
2017/05/29 | 164 | 164 | 157 | 158 | 82,000 |
2017/05/26 | 167 | 167 | 160 | 163 | 135,000 |
2017/05/25 | 167 | 168 | 165 | 165 | 62,000 |
2017/05/24 | 166 | 168 | 166 | 167 | 37,000 |
2017/05/23 | 170 | 170 | 165 | 165 | 90,000 |
2017/05/22 | 170 | 170 | 167 | 168 | 71,000 |
2017/05/19 | 168 | 170 | 168 | 168 | 36,000 |
2017/05/18 | 164 | 166 | 163 | 166 | 117,000 |
2017/05/17 | 171 | 171 | 166 | 167 | 74,000 |
2017/05/16 | 170 | 174 | 165 | 172 | 68,000 |
2017/05/15 | 172 | 172 | 168 | 170 | 77,000 |
2017/05/12 | 178 | 178 | 170 | 170 | 158,000 |
2017/05/11 | 165 | 178 | 163 | 178 | 400,000 |
2017/05/10 | 168 | 169 | 162 | 165 | 135,000 |
2017/05/09 | 167 | 167 | 162 | 167 | 140,000 |
2017/05/08 | 170 | 173 | 168 | 169 | 230,000 |
2017/05/02 | 161 | 166 | 161 | 164 | 259,000 |
2017/05/01 | 152 | 156 | 152 | 154 | 169,000 |
2017/04/28 | 163 | 170 | 150 | 155 | 747,000 |
2017/04/27 | 166 | 166 | 157 | 163 | 170,000 |
2017/04/26 | 161 | 164 | 159 | 161 | 75,000 |
2017/04/25 | 156 | 164 | 156 | 158 | 118,000 |
2017/04/24 | 160 | 170 | 156 | 159 | 456,000 |
2017/04/21 | 168 | 172 | 152 | 155 | 903,000 |
2017/04/20 | 159 | 164 | 158 | 161 | 198,000 |
2017/04/19 | 152 | 163 | 152 | 162 | 169,000 |
2017/04/18 | 153 | 155 | 150 | 152 | 93,000 |
2017/04/17 | 145 | 151 | 145 | 150 | 99,000 |
2017/04/14 | 141 | 146 | 141 | 145 | 79,000 |
2017/04/13 | 140 | 144 | 139 | 143 | 62,000 |
2017/04/12 | 145 | 145 | 139 | 142 | 148,000 |
2017/04/11 | 150 | 150 | 143 | 146 | 232,000 |
2017/04/10 | 148 | 150 | 147 | 150 | 75,000 |
2017/04/07 | 147 | 149 | 144 | 148 | 171,000 |
2017/04/06 | 152 | 152 | 143 | 146 | 419,000 |
2017/04/05 | 156 | 157 | 150 | 154 | 305,000 |
2017/04/04 | 171 | 171 | 149 | 152 | 950,000 |
2017/04/03 | 164 | 183 | 163 | 175 | 947,000 |
2017/03/31 | 155 | 163 | 153 | 160 | 503,000 |
2017/03/30 | 150 | 154 | 147 | 151 | 189,000 |
2017/03/29 | 145 | 151 | 145 | 150 | 130,000 |
2017/03/28 | 148 | 152 | 142 | 146 | 172,000 |
2017/03/27 | 142 | 153 | 142 | 147 | 237,000 |
2017/03/24 | 141 | 142 | 141 | 142 | 25,000 |
2017/03/23 | 143 | 143 | 141 | 141 | 78,000 |
2017/03/22 | 142 | 145 | 141 | 144 | 110,000 |
2017/03/21 | 141 | 146 | 140 | 146 | 163,000 |
2017/03/17 | 141 | 142 | 140 | 140 | 41,000 |
2017/03/16 | 139 | 141 | 137 | 141 | 43,000 |
2017/03/15 | 141 | 142 | 140 | 140 | 56,000 |
2017/03/14 | 138 | 142 | 137 | 142 | 95,000 |
2017/03/13 | 140 | 140 | 137 | 137 | 85,000 |
2017/03/10 | 140 | 141 | 139 | 140 | 20,000 |
2017/03/09 | 140 | 141 | 139 | 139 | 32,000 |
2017/03/08 | 141 | 141 | 138 | 140 | 102,000 |
2017/03/07 | 142 | 142 | 142 | 142 | 13,000 |
2017/03/06 | 142 | 143 | 141 | 142 | 26,000 |
2017/03/03 | 141 | 143 | 141 | 142 | 38,000 |
2017/03/02 | 142 | 143 | 141 | 141 | 33,000 |
2017/03/01 | 142 | 143 | 140 | 142 | 69,000 |
2017/02/28 | 142 | 143 | 141 | 142 | 20,000 |
2017/02/27 | 143 | 143 | 140 | 141 | 33,000 |
2017/02/24 | 142 | 144 | 141 | 144 | 59,000 |
2017/02/23 | 143 | 144 | 142 | 143 | 52,000 |
2017/02/22 | 142 | 145 | 142 | 144 | 44,000 |
2017/02/21 | 142 | 142 | 140 | 141 | 27,000 |
2017/02/20 | 143 | 143 | 140 | 141 | 44,000 |
2017/02/17 | 142 | 142 | 140 | 142 | 63,000 |
2017/02/16 | 141 | 142 | 141 | 141 | 23,000 |
2017/02/15 | 141 | 143 | 140 | 141 | 78,000 |
2017/02/14 | 139 | 142 | 139 | 140 | 62,000 |
2017/02/13 | 140 | 140 | 136 | 139 | 112,000 |
2017/02/10 | 139 | 140 | 139 | 139 | 19,000 |
2017/02/09 | 138 | 141 | 138 | 139 | 56,000 |
2017/02/08 | 140 | 141 | 138 | 138 | 97,000 |
2017/02/07 | 139 | 142 | 139 | 140 | 59,000 |
2017/02/06 | 139 | 140 | 138 | 140 | 17,000 |
2017/02/03 | 140 | 140 | 138 | 138 | 44,000 |
2017/02/02 | 141 | 141 | 139 | 139 | 61,000 |
2017/02/01 | 141 | 141 | 137 | 141 | 144,000 |
2017/01/31 | 136 | 146 | 136 | 142 | 356,000 |
2017/01/30 | 135 | 137 | 135 | 136 | 71,000 |
2017/01/27 | 136 | 137 | 136 | 136 | 27,000 |
2017/01/26 | 137 | 138 | 134 | 136 | 120,000 |
2017/01/25 | 134 | 137 | 134 | 136 | 69,000 |
2017/01/24 | 132 | 134 | 132 | 134 | 27,000 |
2017/01/23 | 132 | 134 | 131 | 134 | 17,000 |
2017/01/20 | 133 | 133 | 131 | 132 | 13,000 |
2017/01/19 | 131 | 133 | 131 | 133 | 28,000 |
2017/01/18 | 131 | 132 | 129 | 132 | 29,000 |
2017/01/17 | 134 | 134 | 131 | 131 | 38,000 |
2017/01/16 | 134 | 136 | 134 | 134 | 40,000 |
2017/01/13 | 134 | 134 | 133 | 133 | 8,000 |
2017/01/12 | 135 | 135 | 133 | 134 | 11,000 |
2017/01/11 | 135 | 135 | 135 | 135 | 14,000 |
2017/01/10 | 135 | 135 | 133 | 135 | 37,000 |
2017/01/06 | 132 | 134 | 131 | 134 | 56,000 |
2017/01/05 | 134 | 134 | 133 | 133 | 32,000 |
2017/01/04 | 132 | 134 | 132 | 134 | 79,000 |