7896 セブン工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1950451850351110,900511
2022-05-1850252149951812,600518
2022-05-174995104995024,800502
2022-05-165005054994993,200499
2022-05-135015024974984,500498
2022-05-125015035005001,600500
2022-05-115055054995014,200501
2022-05-105015054985058,100505
2022-05-0951951949550822,200508
2022-05-0652252251251910,100519
2022-05-0251352351151719,800517
2022-04-2856457152252945,200529
2022-04-2753756953356912,600569
2022-04-2656156154054227,800542
2022-04-2557358056056426,900564
2022-04-2256759256759137,600591
2022-04-2155857655557638,100576
2022-04-2056056055355716,900557
2022-04-19550574547560102,800560
2022-04-1853754953554816,100548
2022-04-155495495345346,200534
2022-04-145505505475502,400550
2022-04-135445535445509,900550
2022-04-125405475405451,700545
2022-04-1155155453953917,700539
2022-04-085345505325417,100541
2022-04-07537539533534900534
2022-04-065375465375403,000540
2022-04-055375385325372,100537
2022-04-045505505365373,700537
2022-04-015515555485493,200549
2022-03-315485645485515,300551
2022-03-305505525385484,000548
2022-03-295555555495502,100550
2022-03-285495585485506,300550
2022-03-255605605445485,700548
2022-03-245515605515597,700559
2022-03-235605625565585,900558
2022-03-2254056554055720,300557
2022-03-185405415365393,900539
2022-03-175355455355385,200538
2022-03-165345345325332,300533
2022-03-1552755052753210,000532
2022-03-1452654652452516,100525
2022-03-1151554251552925,700529
2022-03-1051753250951212,400512
2022-03-0952253351051022,000510
2022-03-08505567505522109,400522
2022-03-075135135035054,100505
2022-03-045215255125133,900513
2022-03-035275275215222,800522
2022-03-025275275235271,300527
2022-03-015205305205272,400527
2022-02-285185205165182,200518
2022-02-255035125035124,700512
2022-02-245155155035036,000503
2022-02-225195195135134,800513
2022-02-215225225195194,300519
2022-02-185205275195276,200527
2022-02-175295325285294,500529
2022-02-165265285235252,100525
2022-02-155235295235232,100523
2022-02-145285295245246,000524
2022-02-105325345275294,900529
2022-02-095235335235306,400530
2022-02-0852852852052313,800523
2022-02-0753953952452821,100528
2022-02-0454655054054021,700540
2022-02-0354854854454611,100546
2022-02-0254255354254819,700548
2022-02-0156657454455077,600550
2022-01-3157761557160363,800603
2022-01-2857457555056918,600569
2022-01-2758758753056028,500560
2022-01-265895905805906,200590
2022-01-255945945805899,200589
2022-01-2458659458059423,900594
2022-01-215825825735765,800576
2022-01-205725835705759,900575
2022-01-1955959555957223,200572
2022-01-1858358355857918,000579
2022-01-1755858955856334,900563
2022-01-1454355353354611,600546
2022-01-135445445395391,900539
2022-01-125345455345414,200541
2022-01-115295385255374,500537
2022-01-075385405305324,500532
2022-01-065445485365363,800536
2022-01-055435505395484,800548
2022-01-045535535405434,700543

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