7896 セブン工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	437	441	436	437	6,600	437
2020-12-29	435	437	429	437	900	437
2020-12-28	428	438	425	438	6,700	438
2020-12-25	429	429	425	426	1,300	426
2020-12-24	425	429	425	425	1,000	425
2020-12-23	425	426	425	425	900	425
2020-12-22	427	427	424	426	3,300	426
2020-12-21	430	430	427	428	4,600	428
2020-12-18	422	433	422	430	5,200	430
2020-12-17	422	422	421	421	900	421
2020-12-16	430	432	425	425	2,300	425
2020-12-15	434	434	428	430	1,100	430
2020-12-14	431	434	430	431	2,300	431
2020-12-11	435	435	420	430	4,300	430
2020-12-10	438	438	435	436	1,200	436
2020-12-09	438	438	434	438	4,700	438
2020-12-08	434	439	434	439	11,000	439
2020-12-07	439	439	435	439	2,700	439
2020-12-04	431	438	431	434	6,000	434
2020-12-03	436	439	434	439	1,400	439
2020-12-02	439	439	435	438	3,200	438
2020-12-01	436	439	436	439	1,600	439
2020-11-30	437	439	436	436	3,800	436
2020-11-27	438	439	433	437	3,300	437
2020-11-26	435	437	434	435	1,900	435
2020-11-25	438	438	427	429	4,300	429
2020-11-24	429	445	428	432	10,200	432
2020-11-20	437	439	420	421	5,500	421
2020-11-19	437	438	430	438	5,100	438
2020-11-18	435	440	430	437	7,300	437
2020-11-17	437	440	432	437	7,900	437
2020-11-16	426	438	425	438	7,700	438
2020-11-13	419	425	418	425	3,600	425
2020-11-12	418	430	416	419	9,200	419
2020-11-11	417	425	416	421	6,100	421
2020-11-10	420	420	414	417	7,300	417
2020-11-09	414	422	413	419	13,700	419
2020-11-06	411	412	410	411	2,600	411
2020-11-05	414	414	410	411	2,300	411
2020-11-04	415	415	409	414	7,100	414
2020-11-02	414	415	406	410	9,300	410
2020-10-30	428	440	420	420	11,500	420
2020-10-29	423	429	423	428	1,800	428
2020-10-28	425	430	423	430	1,700	430
2020-10-27	420	425	420	425	700	425
2020-10-26	421	426	421	425	500	425
2020-10-23	418	426	418	426	2,200	426
2020-10-22	423	423	419	419	9,500	419
2020-10-21	418	423	418	422	2,700	422
2020-10-20	420	423	417	418	4,300	418
2020-10-19	422	426	422	423	3,400	423
2020-10-16	423	426	423	424	1,200	424
2020-10-15	427	427	422	422	4,600	422
2020-10-14	427	431	427	428	5,100	428
2020-10-13	435	436	428	428	5,700	428
2020-10-12	432	435	425	432	11,300	432
2020-10-09	433	439	431	432	4,900	432
2020-10-08	436	444	433	433	8,900	433
2020-10-07	432	448	432	439	8,600	439
2020-10-06	437	443	431	431	13,000	431
2020-10-05	433	440	423	440	12,300	440
2020-10-02	453	460	431	435	10,100	435
2020-09-30	466	466	446	453	12,600	453
2020-09-29	475	475	450	466	6,600	466
2020-09-28	1,397	1,447	1,386	1,438	4,800	479.33
2020-09-25	1,365	1,395	1,350	1,395	4,700	465
2020-09-24	1,323	1,360	1,323	1,340	4,500	446.67
2020-09-23	1,303	1,322	1,302	1,322	1,300	440.67
2020-09-18	1,319	1,326	1,301	1,320	2,500	440
2020-09-17	1,320	1,320	1,302	1,310	400	436.67
2020-09-16	1,321	1,321	1,301	1,301	1,200	433.67
2020-09-15	1,335	1,335	1,300	1,321	1,500	440.33
2020-09-14	1,318	1,333	1,290	1,333	2,400	444.33
2020-09-11	1,298	1,300	1,282	1,288	1,300	429.33
2020-09-10	1,307	1,312	1,280	1,285	2,900	428.33
2020-09-09	1,295	1,319	1,295	1,307	1,100	435.67
2020-09-08	1,303	1,324	1,295	1,295	4,100	431.67
2020-09-07	1,295	1,326	1,295	1,305	1,200	435
2020-09-04	1,313	1,313	1,295	1,295	3,900	431.67
2020-09-03	1,320	1,329	1,320	1,328	800	442.67
2020-09-02	1,330	1,342	1,330	1,342	800	447.33
2020-09-01	1,321	1,348	1,320	1,328	1,300	442.67
2020-08-31	1,331	1,343	1,320	1,328	1,400	442.67
2020-08-28	1,354	1,354	1,331	1,331	1,800	443.67
2020-08-27	1,344	1,356	1,344	1,354	800	451.33
2020-08-26	1,330	1,360	1,330	1,344	1,400	448
2020-08-25	1,327	1,353	1,327	1,330	1,200	443.33
2020-08-24	1,308	1,350	1,308	1,329	2,000	443
2020-08-21	1,274	1,304	1,274	1,298	700	432.67
2020-08-20	1,274	1,275	1,273	1,274	700	424.67
2020-08-19	1,315	1,315	1,272	1,279	3,700	426.33
2020-08-18	1,315	1,315	1,300	1,315	1,900	438.33
2020-08-17	1,299	1,315	1,281	1,315	1,500	438.33
2020-08-14	1,270	1,272	1,270	1,272	400	424
2020-08-13	1,262	1,292	1,262	1,270	1,300	423.33
2020-08-12	1,258	1,269	1,258	1,265	1,900	421.67
2020-08-11	1,257	1,257	1,257	1,257	100	419
2020-08-07	1,275	1,275	1,250	1,261	1,600	420.33
2020-08-06	1,250	1,319	1,250	1,275	2,300	425
2020-08-05	1,271	1,271	1,252	1,253	1,800	417.67
2020-08-04	1,310	1,340	1,247	1,271	1,800	423.67
2020-08-03	1,250	1,311	1,250	1,309	900	436.33
2020-07-31	1,285	1,285	1,245	1,260	3,700	420
2020-07-30	1,285	1,285	1,270	1,285	500	428.33
2020-07-29	1,272	1,299	1,272	1,292	400	430.67
2020-07-28	1,266	1,297	1,266	1,277	1,700	425.67
2020-07-27	1,341	1,362	1,292	1,326	3,300	442
2020-07-22	1,344	1,345	1,342	1,342	300	447.33
2020-07-21	1,340	1,352	1,340	1,352	500	450.67
2020-07-20	1,340	1,345	1,340	1,345	200	448.33
2020-07-17	1,344	1,349	1,344	1,346	700	448.67
2020-07-16	1,350	1,380	1,344	1,344	2,600	448
2020-07-15	1,328	1,355	1,328	1,355	500	451.67
2020-07-14	1,350	1,350	1,339	1,344	1,000	448
2020-07-13	1,350	1,373	1,350	1,350	500	450
2020-07-10	1,352	1,352	1,344	1,344	300	448
2020-07-09	1,322	1,382	1,322	1,352	1,200	450.67
2020-07-08	1,350	1,351	1,256	1,292	4,300	430.67
2020-07-07	1,350	1,350	1,350	1,350	600	450
2020-07-06	1,350	1,355	1,341	1,350	1,000	450
2020-07-03	1,362	1,392	1,351	1,351	1,600	450.33
2020-07-02	1,415	1,415	1,385	1,385	1,000	461.67
2020-07-01	1,420	1,420	1,414	1,414	400	471.33
2020-06-30	1,415	1,420	1,415	1,420	900	473.33
2020-06-29	1,429	1,430	1,401	1,415	1,800	471.67
2020-06-26	1,430	1,439	1,416	1,417	3,300	472.33
2020-06-25	1,433	1,503	1,430	1,460	3,900	486.67
2020-06-24	1,489	1,489	1,433	1,454	3,800	484.67
2020-06-23	1,481	1,502	1,478	1,485	2,800	495
2020-06-22	1,491	1,501	1,491	1,501	400	500.33
2020-06-19	1,479	1,490	1,450	1,490	2,200	496.67
2020-06-18	1,460	1,460	1,435	1,450	800	483.33
2020-06-17	1,434	1,463	1,433	1,461	1,200	487
2020-06-16	1,410	1,432	1,410	1,432	500	477.33
2020-06-15	1,404	1,420	1,404	1,410	1,300	470
2020-06-12	1,410	1,464	1,400	1,434	2,000	478
2020-06-11	1,466	1,470	1,460	1,460	1,500	486.67
2020-06-10	1,492	1,500	1,470	1,480	2,900	493.33
2020-06-09	1,505	1,511	1,483	1,511	5,700	503.67
2020-06-08	1,561	1,561	1,510	1,511	1,300	503.67
2020-06-05	1,492	1,518	1,486	1,491	1,800	497
2020-06-04	1,518	1,518	1,491	1,491	800	497
2020-06-03	1,525	1,538	1,525	1,538	1,000	512.67
2020-06-02	1,548	1,549	1,525	1,525	1,600	508.33
2020-06-01	1,481	1,549	1,480	1,530	1,800	510
2020-05-29	1,480	1,544	1,450	1,507	5,200	502.33
2020-05-28	1,567	1,567	1,476	1,500	4,200	500
2020-05-27	1,567	1,597	1,567	1,567	1,200	522.33
2020-05-26	1,592	1,607	1,560	1,567	6,600	522.33
2020-05-25	1,510	1,598	1,510	1,590	7,400	530
2020-05-22	1,498	1,500	1,462	1,490	3,400	496.67
2020-05-21	1,440	1,450	1,419	1,450	4,300	483.33
2020-05-20	1,406	1,440	1,401	1,432	3,400	477.33
2020-05-19	1,428	1,480	1,343	1,401	8,000	467
2020-05-18	1,395	1,445	1,330	1,430	12,200	476.67
2020-05-15	1,146	1,380	1,145	1,245	15,200	415
2020-05-14	1,120	1,120	1,094	1,094	1,300	364.67
2020-05-13	1,149	1,149	1,149	1,149	200	383
2020-05-12	1,147	1,147	1,147	1,147	100	382.33
2020-05-11	1,115	1,117	1,114	1,117	700	372.33
2020-05-08	-	-	-	1,117	-	372.33
2020-05-07	1,117	1,117	1,117	1,117	100	372.33
2020-05-01	-	-	-	1,087	-	362.33
2020-04-30	1,117	1,117	1,087	1,087	200	362.33
2020-04-28	1,117	1,117	1,117	1,117	100	372.33
2020-04-27	1,100	1,105	1,062	1,062	400	354
2020-04-24	1,051	1,112	1,051	1,070	1,400	356.67
2020-04-23	1,075	1,075	1,075	1,075	600	358.33
2020-04-22	1,105	1,105	1,075	1,075	1,000	358.33
2020-04-21	-	-	-	1,089	-	363
2020-04-20	-	-	-	1,089	-	363
2020-04-17	-	-	-	1,089	-	363
2020-04-16	1,075	1,089	1,075	1,089	300	363
2020-04-15	1,096	1,096	1,045	1,045	1,100	348.33
2020-04-14	1,080	1,096	1,071	1,096	400	365.33
2020-04-13	1,077	1,084	1,077	1,083	1,500	361
2020-04-10	-	-	-	1,077	-	359
2020-04-09	-	-	-	1,077	-	359
2020-04-08	1,040	1,077	1,040	1,077	400	359
2020-04-07	1,040	1,042	1,040	1,040	500	346.67
2020-04-06	1,009	1,010	1,009	1,010	200	336.67
2020-04-03	1,047	1,072	1,046	1,046	800	348.67
2020-04-02	1,175	1,175	1,150	1,150	400	383.33
2020-04-01	1,145	1,145	1,145	1,145	100	381.67
2020-03-31	1,140	1,141	1,124	1,124	600	374.67
2020-03-30	1,050	1,140	1,050	1,140	200	380
2020-03-27	1,089	1,149	1,089	1,127	600	375.67
2020-03-26	1,049	1,140	1,049	1,140	300	380
2020-03-25	1,162	1,194	1,162	1,169	800	389.67
2020-03-24	1,012	1,012	1,012	1,012	100	337.33
2020-03-23	955	960	955	960	400	320
2020-03-19	1,000	1,000	1,000	1,000	300	333.33
2020-03-18	1,000	1,020	1,000	1,000	800	333.33
2020-03-17	970	970	944	962	800	320.67
2020-03-16	975	1,001	972	1,000	1,000	333.33
2020-03-13	1,015	1,105	990	990	2,300	330
2020-03-12	1,219	1,219	1,117	1,128	400	376
2020-03-11	1,249	1,249	1,249	1,249	200	416.33
2020-03-10	1,129	1,189	1,129	1,189	500	396.33
2020-03-09	1,268	1,268	1,212	1,212	1,900	404
2020-03-06	1,349	1,349	1,308	1,308	700	436
2020-03-05	1,410	1,410	1,349	1,349	900	449.67
2020-03-04	-	-	-	1,447	-	482.33
2020-03-03	1,430	1,447	1,420	1,447	300	482.33
2020-03-02	1,317	1,450	1,317	1,420	600	473.33
2020-02-28	1,350	1,390	1,350	1,390	1,400	463.33
2020-02-27	1,400	1,418	1,390	1,390	300	463.33
2020-02-26	1,370	1,398	1,370	1,390	1,000	463.33
2020-02-25	1,361	1,400	1,361	1,400	1,100	466.67
2020-02-21	1,400	1,400	1,395	1,400	1,400	466.67
2020-02-20	-	-	-	1,400	-	466.67
2020-02-19	1,421	1,421	1,400	1,400	900	466.67
2020-02-18	-	-	-	1,451	-	483.67
2020-02-17	1,422	1,451	1,421	1,451	300	483.67
2020-02-14	1,452	1,452	1,422	1,440	300	480
2020-02-13	-	-	-	1,452	-	484
2020-02-12	-	-	-	1,452	-	484
2020-02-10	1,452	1,482	1,452	1,452	300	484
2020-02-07	-	-	-	1,482	-	494
2020-02-06	1,460	1,482	1,450	1,482	900	494
2020-02-05	1,446	1,450	1,446	1,450	300	483.33
2020-02-04	1,449	1,449	1,419	1,446	800	482
2020-02-03	1,477	1,477	1,400	1,445	4,200	481.67
2020-01-31	1,428	1,480	1,428	1,478	2,300	492.67
2020-01-30	1,450	1,450	1,424	1,428	1,100	476
2020-01-29	1,508	1,508	1,469	1,472	700	490.67
2020-01-28	1,470	1,510	1,470	1,510	700	503.33
2020-01-27	1,502	1,518	1,496	1,518	500	506
2020-01-24	1,500	1,519	1,480	1,519	500	506.33
2020-01-23	1,500	1,530	1,500	1,530	400	510
2020-01-22	-	-	-	1,532	-	510.67
2020-01-21	1,535	1,535	1,516	1,532	500	510.67
2020-01-20	1,530	1,535	1,530	1,535	400	511.67
2020-01-17	1,529	1,530	1,520	1,530	600	510
2020-01-16	1,493	1,523	1,493	1,523	700	507.67
2020-01-15	1,543	1,543	1,533	1,533	800	511
2020-01-14	1,535	1,544	1,535	1,544	200	514.67
2020-01-10	1,540	1,540	1,520	1,537	300	512.33
2020-01-09	1,544	1,544	1,540	1,540	500	513.33
2020-01-08	1,491	1,504	1,480	1,504	1,000	501.33
2020-01-07	1,499	1,499	1,480	1,499	1,100	499.67
2020-01-06	1,495	1,501	1,495	1,495	2,200	498.33

分割・併合履歴： [2020-09-29]1株→3株 [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1991-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31