7896 セブン工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	508	510	508	509	400	509
2023-09-29	507	518	507	508	500	508
2023-09-28	512	512	506	507	2,100	507
2023-09-27	516	519	515	519	1,400	519
2023-09-26	514	517	511	513	4,900	513
2023-09-25	509	512	509	512	1,400	512
2023-09-22	510	514	510	511	3,200	511
2023-09-21	511	514	510	510	1,600	510
2023-09-20	511	514	510	514	3,600	514
2023-09-19	513	514	511	511	2,200	511
2023-09-15	513	515	512	512	3,000	512
2023-09-14	514	514	512	512	400	512
2023-09-13	515	515	511	511	500	511
2023-09-12	515	515	509	515	2,500	515
2023-09-11	514	515	512	515	400	515
2023-09-08	510	515	510	510	700	510
2023-09-07	513	513	512	512	500	512
2023-09-06	513	516	509	513	1,200	513
2023-09-05	513	513	510	510	1,000	510
2023-09-04	511	513	509	513	1,400	513
2023-09-01	507	508	507	508	500	508
2023-08-31	506	507	506	507	300	507
2023-08-30	504	504	504	504	200	504
2023-08-29	505	507	502	504	1,600	504
2023-08-28	502	504	502	504	400	504
2023-08-25	501	504	500	501	1,900	501
2023-08-24	506	506	500	505	1,300	505
2023-08-23	510	510	508	508	500	508
2023-08-22	510	510	506	506	300	506
2023-08-21	505	505	504	504	200	504
2023-08-18	513	513	505	505	1,000	505
2023-08-17	-	-	-	511	-	511
2023-08-16	505	511	505	511	300	511
2023-08-15	505	512	505	512	1,300	512
2023-08-14	508	508	505	505	200	505
2023-08-10	503	521	503	511	1,600	511
2023-08-09	504	512	504	504	1,200	504
2023-08-08	502	504	502	504	200	504
2023-08-07	505	506	501	506	600	506
2023-08-04	502	502	501	501	300	501
2023-08-03	507	507	501	502	2,900	502
2023-08-02	509	509	507	507	600	507
2023-08-01	514	514	507	509	5,600	509
2023-07-31	511	514	511	514	1,000	514
2023-07-28	509	509	506	506	500	506
2023-07-27	507	509	506	509	900	509
2023-07-26	514	514	506	512	4,700	512
2023-07-25	509	509	508	509	900	509
2023-07-24	514	514	508	508	1,200	508
2023-07-21	505	506	505	506	300	506
2023-07-20	514	514	506	506	500	506
2023-07-19	507	507	506	506	500	506
2023-07-18	510	520	504	504	1,900	504
2023-07-14	510	510	510	510	100	510
2023-07-13	520	520	510	510	400	510
2023-07-12	511	511	509	510	400	510
2023-07-11	521	521	520	521	1,000	521
2023-07-10	524	524	520	520	300	520
2023-07-07	520	522	520	522	2,400	522
2023-07-06	521	522	520	520	27,800	520
2023-07-05	522	523	521	523	4,800	523
2023-07-04	523	529	521	523	8,100	523
2023-07-03	501	529	500	525	16,400	525
2023-06-30	499	500	499	500	2,900	500
2023-06-29	498	502	498	499	1,000	499
2023-06-28	496	500	496	500	3,600	500
2023-06-27	496	500	496	496	2,600	496
2023-06-26	499	500	496	497	1,900	497
2023-06-23	498	499	497	498	1,100	498
2023-06-22	498	501	497	499	1,800	499
2023-06-21	499	501	499	501	1,600	501
2023-06-20	498	501	496	496	1,400	496
2023-06-19	499	501	499	501	600	501
2023-06-16	495	497	495	497	1,300	497
2023-06-15	498	499	497	499	1,100	499
2023-06-14	496	500	496	499	900	499
2023-06-13	497	499	497	497	1,300	497
2023-06-12	498	498	497	497	800	497
2023-06-09	497	497	495	496	1,600	496
2023-06-08	496	500	496	500	1,000	500
2023-06-07	500	500	498	499	700	499
2023-06-06	496	499	494	495	6,300	495
2023-06-05	500	500	494	494	3,300	494
2023-06-02	499	500	499	500	1,400	500
2023-06-01	501	501	499	499	700	499
2023-05-31	501	501	501	501	900	501
2023-05-30	501	502	500	501	1,100	501
2023-05-29	503	505	499	500	4,700	500
2023-05-26	503	505	502	503	1,100	503
2023-05-25	502	504	502	502	600	502
2023-05-24	503	504	502	504	500	504
2023-05-23	505	510	502	509	2,700	509
2023-05-22	507	507	504	505	600	505
2023-05-19	503	508	500	501	4,400	501
2023-05-18	508	508	503	503	500	503
2023-05-17	505	505	503	503	200	503
2023-05-16	505	505	505	505	1,500	505
2023-05-15	512	512	506	506	400	506
2023-05-12	512	512	508	508	500	508
2023-05-11	509	514	509	514	500	514
2023-05-10	510	514	508	514	2,300	514
2023-05-09	512	512	508	510	400	510
2023-05-08	507	510	506	510	1,100	510
2023-05-02	504	505	504	505	1,500	505
2023-05-01	505	507	502	504	4,000	504
2023-04-28	520	538	492	500	17,300	500
2023-04-27	520	520	520	520	200	520
2023-04-26	524	526	520	522	600	522
2023-04-25	520	524	520	522	4,800	522
2023-04-24	519	526	519	526	600	526
2023-04-21	517	520	517	518	2,000	518
2023-04-20	516	520	516	520	1,700	520
2023-04-19	529	529	516	516	2,400	516
2023-04-18	529	532	516	528	2,100	528
2023-04-17	541	541	514	523	3,800	523
2023-04-14	508	545	508	545	17,900	545
2023-04-13	513	514	513	514	1,000	514
2023-04-12	510	511	510	511	200	511
2023-04-11	510	510	510	510	100	510
2023-04-10	507	507	506	506	200	506
2023-04-07	510	515	510	510	300	510
2023-04-06	-	-	-	520	-	520
2023-04-05	517	521	512	520	4,300	520
2023-04-04	506	511	506	510	600	510
2023-04-03	510	511	505	505	2,000	505
2023-03-31	510	511	510	510	5,600	510
2023-03-30	503	503	503	503	100	503
2023-03-29	505	505	505	505	100	505
2023-03-28	509	509	508	508	200	508
2023-03-27	-	-	-	510	-	510
2023-03-24	510	510	509	510	1,500	510
2023-03-23	509	510	509	509	800	509
2023-03-22	509	514	509	514	1,400	514
2023-03-20	508	508	508	508	100	508
2023-03-17	503	504	503	504	1,400	504
2023-03-16	-	-	-	508	-	508
2023-03-15	505	508	505	508	1,400	508
2023-03-14	507	513	507	513	200	513
2023-03-13	514	514	507	507	800	507
2023-03-10	514	514	512	514	1,500	514
2023-03-09	516	522	513	513	7,500	513
2023-03-08	514	515	514	515	1,300	515
2023-03-07	510	511	510	511	1,300	511
2023-03-06	510	511	509	509	700	509
2023-03-03	514	514	509	510	1,100	510
2023-03-02	511	512	508	512	1,000	512
2023-03-01	507	515	506	515	2,000	515
2023-02-28	503	508	501	508	2,500	508
2023-02-27	503	504	503	503	900	503
2023-02-24	502	503	502	503	2,700	503
2023-02-22	504	505	503	505	1,900	505
2023-02-21	501	504	501	504	300	504
2023-02-20	500	501	499	501	500	501
2023-02-17	-	-	-	501	-	501
2023-02-16	504	504	501	501	800	501
2023-02-15	500	502	500	502	2,600	502
2023-02-14	-	-	-	501	-	501
2023-02-13	500	501	500	501	200	501
2023-02-10	500	501	500	500	900	500
2023-02-09	500	501	499	499	3,100	499
2023-02-08	500	500	499	500	3,800	500
2023-02-07	493	501	493	501	4,100	501
2023-02-06	493	493	492	492	800	492
2023-02-03	493	493	491	493	1,100	493
2023-02-02	494	495	493	495	500	495
2023-02-01	492	495	492	495	3,300	495
2023-01-31	495	500	495	496	1,200	496
2023-01-30	499	499	493	494	2,600	494
2023-01-27	496	500	495	495	1,700	495
2023-01-26	495	495	495	495	200	495
2023-01-25	497	499	496	496	300	496
2023-01-24	498	499	498	499	1,300	499
2023-01-23	497	498	496	498	4,500	498
2023-01-20	493	493	493	493	100	493
2023-01-19	496	496	493	495	3,500	495
2023-01-18	493	499	493	499	8,800	499
2023-01-17	496	497	493	493	1,600	493
2023-01-16	496	496	490	492	1,400	492
2023-01-13	496	496	494	496	3,000	496
2023-01-12	495	497	485	497	2,500	497
2023-01-11	495	498	495	498	2,400	498
2023-01-10	499	499	495	495	1,200	495
2023-01-06	496	499	495	499	1,700	499
2023-01-05	498	498	496	496	600	496
2023-01-04	496	496	495	495	200	495

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