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 |
---|---|---|---|---|---|
2016/12/30 | 131 | 131 | 130 | 131 | 28,000 |
2016/12/29 | 130 | 131 | 129 | 131 | 33,000 |
2016/12/28 | 129 | 130 | 127 | 129 | 28,000 |
2016/12/27 | 129 | 130 | 128 | 129 | 89,000 |
2016/12/26 | 130 | 131 | 129 | 130 | 41,000 |
2016/12/22 | 130 | 131 | 128 | 129 | 36,000 |
2016/12/21 | 132 | 133 | 132 | 132 | 24,000 |
2016/12/20 | 129 | 132 | 129 | 132 | 62,000 |
2016/12/19 | 129 | 129 | 127 | 129 | 33,000 |
2016/12/16 | 130 | 131 | 128 | 129 | 48,000 |
2016/12/15 | 131 | 131 | 129 | 130 | 26,000 |
2016/12/14 | 133 | 133 | 129 | 131 | 47,000 |
2016/12/13 | 134 | 134 | 131 | 133 | 23,000 |
2016/12/12 | 132 | 133 | 132 | 132 | 30,000 |
2016/12/09 | 133 | 135 | 131 | 131 | 55,000 |
2016/12/08 | 134 | 134 | 133 | 133 | 48,000 |
2016/12/07 | 134 | 137 | 134 | 134 | 44,000 |
2016/12/06 | 135 | 137 | 132 | 134 | 97,000 |
2016/12/05 | 133 | 133 | 131 | 132 | 63,000 |
2016/12/02 | 133 | 135 | 132 | 133 | 36,000 |
2016/12/01 | 133 | 134 | 132 | 133 | 58,000 |
2016/11/30 | 132 | 132 | 131 | 132 | 35,000 |
2016/11/29 | 132 | 132 | 132 | 132 | 6,000 |
2016/11/28 | 132 | 132 | 129 | 132 | 30,000 |
2016/11/25 | 135 | 135 | 131 | 133 | 74,000 |
2016/11/24 | 132 | 135 | 132 | 134 | 30,000 |
2016/11/22 | 135 | 135 | 132 | 134 | 31,000 |
2016/11/21 | 137 | 140 | 135 | 135 | 132,000 |
2016/11/18 | 133 | 136 | 133 | 136 | 62,000 |
2016/11/17 | 132 | 135 | 131 | 133 | 65,000 |
2016/11/16 | 132 | 134 | 130 | 132 | 62,000 |
2016/11/15 | 129 | 132 | 127 | 132 | 87,000 |
2016/11/14 | 126 | 141 | 126 | 129 | 416,000 |
2016/11/11 | 128 | 128 | 124 | 127 | 43,000 |
2016/11/10 | 124 | 127 | 123 | 125 | 30,000 |
2016/11/09 | 128 | 128 | 118 | 119 | 131,000 |
2016/11/08 | 125 | 128 | 125 | 127 | 39,000 |
2016/11/07 | 124 | 124 | 122 | 124 | 17,000 |
2016/11/04 | 124 | 124 | 121 | 123 | 67,000 |
2016/11/02 | 127 | 128 | 122 | 124 | 154,000 |
2016/11/01 | 135 | 135 | 127 | 129 | 142,000 |
2016/10/31 | 133 | 138 | 131 | 132 | 160,000 |
2016/10/28 | 133 | 133 | 133 | 133 | 16,000 |
2016/10/27 | 134 | 134 | 131 | 131 | 53,000 |
2016/10/26 | 138 | 138 | 132 | 134 | 171,000 |
2016/10/25 | 139 | 144 | 138 | 139 | 150,000 |
2016/10/24 | 136 | 140 | 136 | 140 | 154,000 |
2016/10/21 | 138 | 138 | 133 | 134 | 164,000 |
2016/10/20 | 132 | 137 | 132 | 137 | 126,000 |
2016/10/19 | 139 | 139 | 129 | 131 | 245,000 |
2016/10/18 | 139 | 144 | 136 | 140 | 382,000 |
2016/10/17 | 132 | 141 | 130 | 141 | 711,000 |
2016/10/14 | 124 | 129 | 123 | 128 | 119,000 |
2016/10/13 | 126 | 129 | 123 | 124 | 184,000 |
2016/10/12 | 120 | 134 | 120 | 126 | 409,000 |
2016/10/11 | 117 | 119 | 117 | 119 | 24,000 |
2016/10/07 | 120 | 120 | 118 | 119 | 19,000 |
2016/10/06 | 120 | 121 | 118 | 120 | 42,000 |
2016/10/05 | 114 | 122 | 114 | 120 | 87,000 |
2016/10/04 | 114 | 115 | 112 | 114 | 41,000 |
2016/10/03 | 114 | 114 | 113 | 113 | 11,000 |
2016/09/30 | 114 | 114 | 113 | 113 | 10,000 |
2016/09/29 | 114 | 114 | 114 | 114 | 1,000 |
2016/09/28 | 113 | 113 | 113 | 113 | 4,000 |
2016/09/27 | 115 | 115 | 112 | 113 | 39,000 |
2016/09/26 | 113 | 115 | 113 | 115 | 17,000 |
2016/09/23 | 113 | 113 | 111 | 112 | 18,000 |
2016/09/21 | 112 | 113 | 111 | 113 | 10,000 |
2016/09/20 | 111 | 112 | 110 | 112 | 12,000 |
2016/09/16 | 112 | 113 | 110 | 112 | 22,000 |
2016/09/14 | 111 | 113 | 111 | 113 | 2,000 |
2016/09/13 | 113 | 113 | 112 | 113 | 7,000 |
2016/09/12 | 112 | 114 | 112 | 113 | 7,000 |
2016/09/09 | 114 | 114 | 113 | 113 | 39,000 |
2016/09/08 | 113 | 114 | 113 | 114 | 33,000 |
2016/09/07 | 113 | 113 | 113 | 113 | 14,000 |
2016/09/06 | 111 | 113 | 110 | 113 | 40,000 |
2016/09/05 | 110 | 111 | 109 | 111 | 25,000 |
2016/09/02 | 112 | 112 | 109 | 110 | 33,000 |
2016/09/01 | 111 | 111 | 111 | 111 | 5,000 |
2016/08/31 | 110 | 112 | 109 | 111 | 54,000 |
2016/08/30 | 110 | 110 | 110 | 110 | 1,000 |
2016/08/29 | 110 | 110 | 109 | 109 | 4,000 |
2016/08/26 | 111 | 111 | 109 | 109 | 18,000 |
2016/08/25 | 109 | 111 | 109 | 111 | 34,000 |
2016/08/24 | 109 | 109 | 109 | 109 | 13,000 |
2016/08/23 | 109 | 109 | 109 | 109 | 1,000 |
2016/08/22 | 109 | 109 | 107 | 108 | 20,000 |
2016/08/19 | 109 | 109 | 109 | 109 | 5,000 |
2016/08/18 | 108 | 110 | 108 | 109 | 12,000 |
2016/08/17 | 110 | 110 | 109 | 110 | 10,000 |
2016/08/16 | 110 | 110 | 110 | 110 | 1,000 |
2016/08/15 | 109 | 110 | 108 | 110 | 23,000 |
2016/08/12 | 108 | 110 | 108 | 108 | 21,000 |
2016/08/10 | 109 | 109 | 108 | 108 | 36,000 |
2016/08/09 | 109 | 110 | 109 | 110 | 14,000 |
2016/08/08 | 110 | 110 | 107 | 108 | 19,000 |
2016/08/05 | 110 | 110 | 109 | 110 | 7,000 |
2016/08/04 | 108 | 109 | 108 | 109 | 4,000 |
2016/08/03 | 107 | 108 | 106 | 107 | 9,000 |
2016/08/02 | 110 | 110 | 107 | 108 | 19,000 |
2016/08/01 | 110 | 110 | 107 | 110 | 80,000 |
2016/07/29 | 113 | 115 | 111 | 115 | 72,000 |
2016/07/28 | 114 | 115 | 113 | 113 | 7,000 |
2016/07/27 | 113 | 115 | 113 | 114 | 19,000 |
2016/07/26 | 114 | 114 | 113 | 113 | 15,000 |
2016/07/25 | 112 | 115 | 112 | 114 | 64,000 |
2016/07/22 | 109 | 112 | 109 | 112 | 37,000 |
2016/07/21 | 110 | 110 | 109 | 110 | 45,000 |
2016/07/20 | 108 | 109 | 108 | 109 | 15,000 |
2016/07/19 | 108 | 109 | 108 | 109 | 24,000 |
2016/07/15 | 110 | 110 | 108 | 109 | 22,000 |
2016/07/14 | 108 | 110 | 108 | 109 | 27,000 |
2016/07/13 | 110 | 110 | 107 | 108 | 20,000 |
2016/07/12 | 109 | 109 | 109 | 109 | 9,000 |
2016/07/11 | 108 | 108 | 107 | 108 | 11,000 |
2016/07/08 | 107 | 108 | 107 | 107 | 5,000 |
2016/07/07 | 108 | 108 | 106 | 106 | 10,000 |
2016/07/06 | 109 | 109 | 105 | 107 | 58,000 |
2016/07/05 | 110 | 110 | 109 | 110 | 34,000 |
2016/07/04 | 110 | 112 | 110 | 111 | 16,000 |
2016/07/01 | 108 | 110 | 108 | 110 | 29,000 |
2016/06/30 | 110 | 111 | 107 | 107 | 40,000 |
2016/06/29 | 109 | 110 | 109 | 110 | 22,000 |
2016/06/28 | 104 | 108 | 101 | 108 | 118,000 |
2016/06/27 | 108 | 109 | 107 | 109 | 12,000 |
2016/06/24 | 113 | 113 | 100 | 104 | 117,000 |
2016/06/23 | 112 | 113 | 112 | 113 | 15,000 |
2016/06/22 | 113 | 114 | 112 | 114 | 24,000 |
2016/06/21 | 113 | 114 | 112 | 114 | 21,000 |
2016/06/20 | 112 | 114 | 109 | 114 | 35,000 |
2016/06/17 | 113 | 114 | 111 | 112 | 17,000 |
2016/06/16 | 114 | 114 | 112 | 113 | 19,000 |
2016/06/15 | 112 | 114 | 112 | 114 | 12,000 |
2016/06/14 | 116 | 116 | 111 | 113 | 60,000 |
2016/06/13 | 116 | 116 | 115 | 116 | 17,000 |
2016/06/10 | 115 | 117 | 115 | 117 | 38,000 |
2016/06/09 | 115 | 119 | 115 | 117 | 72,000 |
2016/06/08 | 120 | 120 | 117 | 117 | 18,000 |
2016/06/07 | 119 | 120 | 119 | 119 | 9,000 |
2016/06/06 | 120 | 121 | 118 | 120 | 18,000 |
2016/06/03 | 121 | 122 | 121 | 121 | 7,000 |
2016/06/02 | 123 | 123 | 122 | 123 | 14,000 |
2016/06/01 | 122 | 124 | 122 | 123 | 18,000 |
2016/05/31 | 123 | 124 | 122 | 124 | 13,000 |
2016/05/30 | 122 | 124 | 122 | 123 | 13,000 |
2016/05/27 | 122 | 123 | 120 | 121 | 24,000 |
2016/05/26 | 122 | 123 | 122 | 123 | 21,000 |
2016/05/25 | 126 | 126 | 119 | 123 | 95,000 |
2016/05/24 | 129 | 129 | 124 | 125 | 65,000 |
2016/05/23 | 117 | 140 | 117 | 124 | 956,000 |
2016/05/20 | 114 | 115 | 114 | 115 | 3,000 |
2016/05/19 | 113 | 114 | 113 | 114 | 3,000 |
2016/05/18 | 111 | 115 | 111 | 113 | 18,000 |
2016/05/17 | 114 | 117 | 114 | 115 | 10,000 |
2016/05/16 | 116 | 118 | 116 | 116 | 11,000 |
2016/05/13 | 118 | 119 | 117 | 119 | 23,000 |
2016/05/12 | 120 | 121 | 119 | 121 | 11,000 |
2016/05/11 | 122 | 122 | 119 | 120 | 5,000 |
2016/05/10 | 122 | 122 | 118 | 121 | 70,000 |
2016/05/09 | 122 | 123 | 119 | 123 | 55,000 |
2016/05/06 | 120 | 123 | 118 | 119 | 137,000 |
2016/05/02 | 118 | 120 | 116 | 119 | 152,000 |
2016/04/28 | 113 | 118 | 110 | 115 | 116,000 |
2016/04/27 | 110 | 115 | 110 | 113 | 44,000 |
2016/04/26 | 108 | 110 | 108 | 110 | 38,000 |
2016/04/25 | 108 | 108 | 106 | 107 | 36,000 |
2016/04/22 | 108 | 108 | 107 | 107 | 27,000 |
2016/04/21 | 105 | 107 | 105 | 107 | 9,000 |
2016/04/20 | 106 | 106 | 105 | 106 | 13,000 |
2016/04/19 | 105 | 106 | 105 | 106 | 12,000 |
2016/04/18 | 104 | 106 | 104 | 105 | 15,000 |
2016/04/15 | 108 | 108 | 102 | 105 | 33,000 |
2016/04/14 | 107 | 107 | 106 | 107 | 16,000 |
2016/04/13 | 105 | 107 | 104 | 107 | 30,000 |
2016/04/12 | 104 | 105 | 103 | 105 | 24,000 |
2016/04/11 | 103 | 103 | 102 | 103 | 5,000 |
2016/04/08 | 101 | 103 | 100 | 103 | 9,000 |
2016/04/07 | 102 | 103 | 100 | 102 | 22,000 |
2016/04/06 | 101 | 102 | 101 | 102 | 10,000 |
2016/04/05 | 107 | 107 | 100 | 101 | 59,000 |
2016/04/04 | 106 | 108 | 106 | 108 | 9,000 |
2016/04/01 | 110 | 110 | 104 | 106 | 44,000 |
2016/03/31 | 111 | 111 | 108 | 111 | 12,000 |
2016/03/30 | 112 | 112 | 110 | 111 | 5,000 |
2016/03/29 | 110 | 111 | 110 | 111 | 10,000 |
2016/03/28 | 113 | 113 | 111 | 111 | 8,000 |
2016/03/25 | 112 | 112 | 111 | 112 | 9,000 |
2016/03/24 | 112 | 112 | 112 | 112 | 7,000 |
2016/03/23 | 112 | 113 | 111 | 112 | 12,000 |
2016/03/22 | 112 | 112 | 111 | 112 | 7,000 |
2016/03/18 | 112 | 112 | 110 | 111 | 19,000 |
2016/03/17 | 115 | 115 | 112 | 112 | 25,000 |
2016/03/16 | 114 | 115 | 113 | 114 | 21,000 |
2016/03/15 | 115 | 115 | 113 | 115 | 64,000 |
2016/03/14 | 113 | 113 | 112 | 112 | 35,000 |
2016/03/11 | 111 | 112 | 111 | 112 | 15,000 |
2016/03/10 | 111 | 115 | 111 | 111 | 39,000 |
2016/03/09 | 112 | 112 | 110 | 111 | 25,000 |
2016/03/08 | 112 | 113 | 110 | 112 | 37,000 |
2016/03/07 | 113 | 114 | 110 | 111 | 56,000 |
2016/03/04 | 109 | 113 | 109 | 113 | 38,000 |
2016/03/03 | 112 | 114 | 108 | 110 | 76,000 |
2016/03/02 | 112 | 122 | 110 | 112 | 376,000 |
2016/03/01 | 109 | 109 | 106 | 107 | 159,000 |
2016/02/29 | 124 | 129 | 111 | 111 | 1,216,000 |
2016/02/26 | 115 | 123 | 114 | 123 | 433,000 |
2016/02/25 | 93 | 94 | 91 | 93 | 28,000 |
2016/02/24 | 90 | 93 | 90 | 93 | 13,000 |
2016/02/23 | 93 | 93 | 91 | 92 | 13,000 |
2016/02/22 | 91 | 92 | 90 | 92 | 26,000 |
2016/02/19 | 90 | 91 | 90 | 91 | 6,000 |
2016/02/18 | 89 | 90 | 89 | 90 | 10,000 |
2016/02/17 | 90 | 91 | 88 | 88 | 5,000 |
2016/02/16 | 89 | 91 | 88 | 90 | 26,000 |
2016/02/15 | 88 | 89 | 86 | 89 | 25,000 |
2016/02/12 | 86 | 87 | 83 | 85 | 80,000 |
2016/02/10 | 93 | 94 | 87 | 89 | 148,000 |
2016/02/09 | 94 | 94 | 92 | 92 | 32,000 |
2016/02/08 | 94 | 98 | 94 | 98 | 11,000 |
2016/02/05 | 97 | 97 | 94 | 95 | 29,000 |
2016/02/04 | 100 | 100 | 98 | 98 | 3,000 |
2016/02/03 | 99 | 99 | 97 | 99 | 13,000 |
2016/02/02 | 101 | 101 | 99 | 100 | 13,000 |
2016/02/01 | 101 | 103 | 100 | 101 | 64,000 |
2016/01/29 | 98 | 99 | 96 | 99 | 17,000 |
2016/01/28 | 95 | 98 | 95 | 98 | 24,000 |
2016/01/27 | 95 | 97 | 94 | 96 | 32,000 |
2016/01/26 | 94 | 97 | 94 | 95 | 30,000 |
2016/01/25 | 96 | 96 | 93 | 93 | 69,000 |
2016/01/22 | 93 | 96 | 93 | 94 | 64,000 |
2016/01/21 | 98 | 102 | 88 | 91 | 111,000 |
2016/01/20 | 103 | 105 | 98 | 98 | 44,000 |
2016/01/19 | 102 | 106 | 100 | 104 | 19,000 |
2016/01/18 | 101 | 103 | 97 | 103 | 51,000 |
2016/01/15 | 105 | 106 | 104 | 104 | 12,000 |
2016/01/14 | 108 | 108 | 103 | 104 | 47,000 |
2016/01/13 | 107 | 109 | 106 | 108 | 15,000 |
2016/01/12 | 109 | 112 | 104 | 106 | 34,000 |
2016/01/08 | 112 | 112 | 110 | 110 | 13,000 |
2016/01/07 | 110 | 112 | 110 | 110 | 21,000 |
2016/01/06 | 112 | 112 | 110 | 110 | 4,000 |
2016/01/05 | 112 | 112 | 111 | 112 | 4,000 |
2016/01/04 | 111 | 113 | 111 | 111 | 17,000 |