1. HOME >
  2. 株価時系列 >
  3. 3382 >
  4. 2016年

3382 (株)セブン&アイ・ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,4474,4784,4334,4532,142,5001,484.33
2016-12-294,4864,4984,4474,4572,555,0001,485.67
2016-12-284,4804,4994,4604,4851,376,1001,495
2016-12-274,5124,5184,4814,4871,937,8001,495.67
2016-12-264,5394,5494,5104,5121,353,0001,504
2016-12-224,6044,6124,5294,5461,926,3001,515.33
2016-12-214,6554,6584,5724,5791,819,5001,526.33
2016-12-204,6074,6474,5984,6322,624,7001,544
2016-12-194,5454,5954,5434,5951,956,3001,531.67
2016-12-164,5384,5854,5214,5472,683,9001,515.67
2016-12-154,4884,5584,4834,5142,904,8001,504.67
2016-12-144,4974,5164,4714,4832,792,8001,494.33
2016-12-134,4884,5244,4474,5212,704,0001,507
2016-12-124,4104,5084,4044,4843,038,4001,494.67
2016-12-094,3304,3714,3024,3574,813,3001,452.33
2016-12-084,3434,3484,2844,3483,059,8001,449.33
2016-12-074,2554,2994,2074,2734,816,3001,424.33
2016-12-064,3334,3384,2504,2552,976,3001,418.33
2016-12-054,2914,3224,2794,2992,545,9001,433
2016-12-024,4394,4484,2964,3115,036,9001,437
2016-12-014,5004,5004,4254,4473,494,9001,482.33
2016-11-304,4954,5054,4334,4352,961,8001,478.33
2016-11-294,4894,5404,4894,5001,917,6001,500
2016-11-284,4914,5114,4574,4971,828,9001,499
2016-11-254,4384,5004,4324,4922,339,2001,497.33
2016-11-244,4604,4604,3924,4202,366,1001,473.33
2016-11-224,3664,4054,3504,4021,623,8001,467.33
2016-11-214,3004,3734,3004,3612,459,5001,453.67
2016-11-184,3334,3454,2514,2772,567,7001,425.67
2016-11-174,3404,4004,3114,3202,694,5001,440
2016-11-164,3904,3924,3134,3382,543,7001,446
2016-11-154,2834,3684,2744,3602,190,8001,453.33
2016-11-144,2894,3334,2544,2912,087,4001,430.33
2016-11-114,3274,3624,2254,2443,838,4001,414.67
2016-11-104,3054,3364,2504,3354,214,0001,445
2016-11-094,3454,3624,1484,1814,316,0001,393.67
2016-11-084,3694,3794,3284,3371,382,5001,445.67
2016-11-074,3504,3674,3084,3621,831,6001,454
2016-11-044,3444,3544,2844,3012,351,1001,433.67
2016-11-024,3904,4054,3294,3432,864,5001,447.67
2016-11-014,4014,4414,3824,4412,206,6001,480.33
2016-10-314,4204,4354,3644,3833,766,9001,461
2016-10-284,4984,4994,4534,4682,590,1001,489.33
2016-10-274,4914,4914,4554,4682,364,7001,489.33
2016-10-264,5094,5354,4834,4931,890,9001,497.67
2016-10-254,5094,5304,4964,5092,247,6001,503
2016-10-244,5364,5414,4874,5221,425,5001,507.33
2016-10-214,5504,5534,5024,5221,857,1001,507.33
2016-10-204,4854,5394,4724,5391,896,8001,513
2016-10-194,4304,4834,4204,4791,384,5001,493
2016-10-174,4464,4644,4114,4322,190,0001,477.33
2016-10-134,4304,4494,3724,3915,014,7001,463.67
2016-10-124,4464,4744,4204,4233,974,1001,474.33
2016-10-114,5004,5254,4644,4664,994,9001,488.67
2016-10-074,7564,7804,5754,5815,614,5001,527
2016-10-064,7564,8404,7564,8271,927,4001,609
2016-10-054,8644,8694,8184,8402,162,1001,613.33
2016-10-044,7564,8184,7554,8082,625,4001,602.67
2016-10-034,7204,9024,7104,7565,095,5001,585.33
2016-09-304,7574,7894,7404,7572,393,4001,585.67
2016-09-294,7364,8104,7234,7942,086,9001,598
2016-09-284,7324,7484,6924,7081,946,3001,569.33
2016-09-274,6504,7564,6284,7562,570,3001,585.33
2016-09-264,6534,7424,6534,7042,707,9001,568
2016-09-234,7174,7204,6504,6672,763,4001,555.67
2016-09-214,6444,7294,6014,7214,960,7001,573.67
2016-09-204,5154,5824,4784,5463,636,5001,515.33
2016-09-164,3434,4384,3274,4272,445,0001,475.67
2016-09-154,3584,3704,3144,3382,372,5001,446
2016-09-144,3624,4054,3584,3661,685,7001,455.33
2016-09-134,3464,4434,3464,3982,200,9001,466
2016-09-124,4194,4344,3794,4161,769,7001,472
2016-09-094,5004,5094,4214,4602,549,9001,486.67
2016-09-084,4834,4944,4474,4811,783,6001,493.67
2016-09-074,4744,5094,4594,4962,114,8001,498.67
2016-09-064,5304,5424,4984,5221,631,8001,507.33
2016-09-054,5154,5254,4774,4881,483,9001,496
2016-09-024,5224,5464,4254,4542,966,6001,484.67
2016-09-014,4094,4914,3624,4903,137,2001,496.67
2016-08-314,3524,3634,3084,3612,761,6001,453.67
2016-08-304,3134,3464,2934,3232,217,6001,441
2016-08-294,3684,3984,2894,3082,671,8001,436
2016-08-264,3904,3904,3164,3545,099,9001,451.33
2016-08-254,4774,4944,4224,4313,866,6001,477
2016-08-244,5134,5454,4844,5342,381,8001,511.33
2016-08-234,4744,5344,4514,5202,862,9001,506.67
2016-08-224,4594,5044,4264,4412,349,8001,480.33
2016-08-194,4194,4204,3484,4092,648,2001,469.67
2016-08-184,4214,4254,3654,3842,292,4001,461.33
2016-08-174,3224,4024,3114,3872,252,2001,462.33
2016-08-164,3994,3994,3484,3532,196,0001,451
2016-08-154,4444,4604,3814,4001,556,3001,466.67
2016-08-124,4554,4764,4134,4642,610,5001,488
2016-08-104,4804,4884,3874,4022,487,1001,467.33
2016-08-094,4004,4474,3524,4402,839,7001,480
2016-08-084,2664,3644,2384,3643,222,0001,454.67
2016-08-054,3204,3314,1914,1962,632,8001,398.67
2016-08-044,3144,3514,1854,2343,165,9001,411.33
2016-08-034,2004,2504,1894,2253,367,9001,408.33
2016-08-024,2384,3014,2194,2672,498,7001,422.33
2016-08-014,2504,3104,2424,2872,110,3001,429
2016-07-294,2344,3664,2234,3032,975,1001,434.33
2016-07-284,3024,3264,2694,2702,159,8001,423.33
2016-07-274,3584,4104,3464,3722,294,1001,457.33
2016-07-264,3884,3924,3184,3582,210,9001,452.67
2016-07-254,4354,4944,4044,4341,703,6001,478
2016-07-224,4364,4874,4224,4501,991,2001,483.33
2016-07-214,5854,5964,4974,5292,581,8001,509.67
2016-07-204,5114,5794,5004,5212,062,5001,507
2016-07-194,4554,5484,3824,5432,373,5001,514.33
2016-07-154,5304,5874,4974,5002,463,1001,500
2016-07-144,5494,6254,5434,5682,631,6001,522.67
2016-07-134,4604,5674,4444,5273,616,3001,509
2016-07-124,3504,4844,3204,3823,784,0001,460.67
2016-07-114,2184,3084,1944,2842,815,8001,428
2016-07-084,1204,1234,0514,0783,874,6001,359.33
2016-07-074,1744,2284,1184,1452,542,6001,381.67
2016-07-064,2004,2184,0924,1492,870,4001,383
2016-07-054,2204,2484,2034,2422,602,5001,414
2016-07-044,2384,2454,1724,2113,100,0001,403.67
2016-07-014,3084,3204,2474,2642,231,7001,421.33
2016-06-304,3834,3854,2814,2813,720,5001,427
2016-06-294,4514,4544,2844,3413,046,5001,447
2016-06-284,3044,4454,2964,3812,834,9001,460.33
2016-06-274,2094,3754,1904,3513,182,6001,450.33
2016-06-244,4954,5544,1054,1944,153,6001,398
2016-06-234,4804,4944,4584,4821,528,7001,494
2016-06-224,4884,5124,4274,4651,897,7001,488.33
2016-06-214,3594,4944,3374,4942,314,8001,498
2016-06-204,3874,4224,3574,3782,338,9001,459.33
2016-06-174,3904,4084,3084,3152,197,3001,438.33
2016-06-164,3994,4174,2844,2952,092,3001,431.67
2016-06-154,4364,4554,3804,4201,628,0001,473.33
2016-06-144,4594,5004,3814,4142,168,0001,471.33
2016-06-134,4944,5224,4454,4521,741,9001,484
2016-06-104,6524,6694,5664,6013,574,7001,533.67
2016-06-094,7244,7624,6634,6851,483,0001,561.67
2016-06-084,6964,7574,6624,7572,250,6001,585.67
2016-06-074,6694,6914,6534,6691,682,0001,556.33
2016-06-064,6464,6874,6324,6852,342,8001,561.67
2016-06-034,6524,7244,6174,7031,860,0001,567.67
2016-06-024,6924,7194,5914,6212,503,7001,540.33
2016-06-014,7034,7424,6804,6971,883,6001,565.67
2016-05-314,6854,7574,6614,7442,315,9001,581.33
2016-05-304,7314,7504,6814,7021,564,8001,567.33
2016-05-274,6894,7424,6854,7001,203,0001,566.67
2016-05-264,6814,7284,6804,7001,769,7001,566.67
2016-05-254,6354,6674,6274,6472,157,5001,549
2016-05-244,6424,6484,5624,5751,732,6001,525
2016-05-234,6944,6954,5784,6421,869,0001,547.33
2016-05-204,7014,7584,6914,7271,334,3001,575.67
2016-05-194,8004,8114,7044,7091,961,3001,569.67
2016-05-184,7594,8154,7134,7492,262,2001,583
2016-05-174,7574,7784,7164,7591,444,7001,586.33
2016-05-164,7084,8114,7004,7181,577,8001,572.67
2016-05-134,8414,8444,6904,6992,026,4001,566.33
2016-05-124,6924,7364,6604,7361,322,3001,578.67
2016-05-114,8004,8144,6944,7091,938,2001,569.67
2016-05-104,7354,7824,7124,7633,005,2001,587.67
2016-05-094,5674,7294,5574,7204,143,0001,573.33
2016-05-064,4114,5054,4054,5003,354,9001,500
2016-05-024,3634,4364,3634,4353,650,6001,478.33
2016-04-284,6804,7074,4624,5433,560,4001,514.33
2016-04-274,6504,6754,5924,6202,429,5001,540
2016-04-264,6584,6934,5864,6512,862,3001,550.33
2016-04-254,7504,7564,6504,6852,965,9001,561.67
2016-04-224,7424,7494,6824,7393,266,0001,579.67
2016-04-214,7744,8074,7424,7993,378,7001,599.67
2016-04-204,8014,8094,6644,6844,372,8001,561.33
2016-04-194,7874,8394,7144,7383,902,4001,579.33
2016-04-184,7014,7784,6584,6824,552,9001,560.67
2016-04-154,7304,8014,7074,7984,005,4001,599.33
2016-04-144,7304,8144,6664,8143,971,7001,604.67
2016-04-134,5754,7034,5754,6705,261,3001,556.67
2016-04-124,5504,5734,4634,5595,782,6001,519.67
2016-04-114,6304,6564,5524,6424,208,0001,547.33
2016-04-084,5334,7284,4814,6559,850,5001,551.67
2016-04-074,4354,5394,1684,48912,460,9001,496.33
2016-04-064,5754,6484,5064,5624,053,7001,520.67
2016-04-054,6104,6804,5924,6202,599,7001,540
2016-04-044,5954,6744,5764,6552,081,2001,551.67
2016-04-014,7454,7584,5934,6174,446,6001,539
2016-03-314,8914,9424,7894,7923,600,4001,597.33
2016-03-304,9795,0264,9434,9612,060,0001,653.67
2016-03-294,9255,0284,8915,0072,828,9001,669
2016-03-284,8474,9114,8294,9111,944,2001,637
2016-03-254,8424,8614,7814,8161,764,1001,605.33
2016-03-244,7884,8764,7784,8422,089,0001,614
2016-03-234,7664,8194,7544,7831,719,6001,594.33
2016-03-224,8294,8594,7164,7583,504,2001,586
2016-03-184,8434,8544,7084,7203,606,5001,573.33
2016-03-174,8584,9354,8304,8703,078,3001,623.33
2016-03-164,8294,9264,8234,8702,588,5001,623.33
2016-03-154,8654,9574,8484,8873,260,7001,629
2016-03-144,7184,8354,7104,8262,908,2001,608.67
2016-03-114,6584,6974,6134,6805,614,5001,560
2016-03-104,5914,6614,5644,6433,490,1001,547.67
2016-03-094,4604,5834,4604,5503,965,2001,516.67
2016-03-084,4884,5304,4324,4454,542,4001,481.67
2016-03-074,6004,6154,4664,4863,561,0001,495.33
2016-03-044,6354,6574,5904,6472,761,1001,549
2016-03-034,5334,6554,5264,6542,346,8001,551.33
2016-03-024,5704,6174,5054,6034,146,2001,534.33
2016-03-014,4704,5504,4534,5002,700,7001,500
2016-02-294,6424,6454,4954,4953,428,1001,498.33
2016-02-264,5404,6344,5304,5902,769,1001,530
2016-02-254,5004,5414,4274,5023,650,4001,500.67
2016-02-244,4304,4934,3774,4643,898,0001,488
2016-02-234,5454,5454,3704,3965,296,0001,465.33
2016-02-224,6564,6884,5474,5563,182,5001,518.67
2016-02-194,6864,7064,6024,6692,738,5001,556.33
2016-02-184,7444,7494,6454,6873,380,6001,562.33
2016-02-174,6204,6654,5214,6042,562,2001,534.67
2016-02-164,6124,7284,5954,6222,595,6001,540.67
2016-02-154,5504,6894,5054,6484,515,0001,549.33
2016-02-124,5054,5954,4114,4245,936,1001,474.67
2016-02-104,9734,9834,7074,7852,789,6001,595
2016-02-094,9965,0324,9374,9492,479,7001,649.67
2016-02-085,0625,1905,0315,1652,198,8001,721.67
2016-02-055,1695,2015,0775,1292,780,2001,709.67
2016-02-045,3555,3915,2515,2621,832,3001,754
2016-02-035,3755,4505,3115,4262,617,2001,808.67
2016-02-025,4805,5735,4755,4962,283,5001,832
2016-02-015,3935,5205,3265,4992,905,6001,833
2016-01-295,1465,3205,0335,3124,829,9001,770.67
2016-01-285,0675,0905,0155,0552,089,9001,685
2016-01-275,0605,1215,0155,0662,327,7001,688.67
2016-01-265,0145,0344,9764,9903,124,7001,663.33
2016-01-255,0225,1544,9165,1143,814,1001,704.67
2016-01-224,8455,0104,8365,0004,450,2001,666.67
2016-01-214,9024,9474,7314,7312,973,2001,577
2016-01-205,0605,0684,9044,9122,809,4001,637.33
2016-01-195,0735,0955,0155,0732,056,2001,691
2016-01-185,0005,0954,9995,0802,301,0001,693.33
2016-01-155,1575,1845,0475,0832,310,7001,694.33
2016-01-145,0105,0775,0015,0593,824,8001,686.33
2016-01-135,0455,1245,0085,1073,068,4001,702.33
2016-01-125,0155,0854,9804,9802,951,7001,660
2016-01-085,1125,2905,1055,1414,319,6001,713.67
2016-01-075,3245,4225,2885,3121,993,3001,770.67
2016-01-065,3675,4605,3215,3561,923,7001,785.33
2016-01-055,4385,4475,3515,3871,595,3001,795.67
2016-01-045,5285,5675,3755,3951,924,3001,798.33

分割・併合履歴 ： [2024-02-28]1株→3株