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
2022-11-28	500	500	499	499	2,000	499
2022-11-25	498	501	498	501	400	501
2022-11-24	501	501	498	500	600	500
2022-11-22	500	500	500	500	200	500
2022-11-21	499	501	497	497	2,700	497
2022-11-18	499	499	499	499	100	499
2022-11-17	-	-	-	497	-	497
2022-11-16	496	497	495	497	900	497
2022-11-15	500	500	500	500	400	500
2022-11-14	495	499	495	499	1,100	499
2022-11-11	494	497	494	495	400	495
2022-11-10	496	496	491	494	600	494
2022-11-09	499	499	494	496	1,400	496
2022-11-08	500	500	500	500	600	500
2022-11-07	-	-	-	498	-	498
2022-11-04	498	498	498	498	400	498
2022-11-02	499	499	498	498	1,200	498
2022-11-01	504	504	499	502	2,200	502
2022-10-31	499	504	496	500	8,100	500
2022-10-28	495	498	495	498	1,200	498
2022-10-27	494	495	494	495	600	495
2022-10-26	492	492	490	490	200	490
2022-10-25	492	492	492	492	600	492
2022-10-24	492	492	492	492	200	492
2022-10-21	490	490	490	490	100	490
2022-10-20	493	493	493	493	100	493
2022-10-19	490	490	489	489	600	489
2022-10-18	490	490	490	490	300	490
2022-10-17	491	491	490	490	300	490
2022-10-14	495	495	485	490	2,600	490
2022-10-13	490	493	490	493	2,200	493
2022-10-12	487	488	487	487	700	487
2022-10-11	490	490	487	487	700	487
2022-10-07	488	489	487	489	1,000	489
2022-10-06	491	493	491	493	800	493
2022-10-05	492	492	486	488	2,400	488
2022-10-04	493	493	492	492	800	492
2022-10-03	487	493	487	493	500	493
2022-09-30	492	492	482	486	5,300	486
2022-09-29	492	496	492	492	1,600	492
2022-09-28	500	500	495	495	700	495
2022-09-27	500	500	495	495	600	495
2022-09-26	497	497	496	497	1,000	497
2022-09-22	500	501	500	501	400	501
2022-09-21	500	500	500	500	600	500
2022-09-20	504	507	500	500	800	500
2022-09-16	501	501	501	501	1,600	501
2022-09-15	501	502	501	502	600	502
2022-09-14	505	505	500	501	2,300	501
2022-09-13	515	515	505	505	11,700	505
2022-09-12	497	497	497	497	100	497
2022-09-09	495	498	495	498	700	498
2022-09-08	497	498	495	497	1,400	497
2022-09-07	497	497	495	496	1,700	496
2022-09-06	497	498	497	498	700	498
2022-09-05	500	500	500	500	400	500
2022-09-02	499	500	498	500	500	500
2022-09-01	502	502	499	500	3,100	500
2022-08-31	-	-	-	502	-	502
2022-08-30	501	505	501	502	1,300	502
2022-08-29	505	505	503	503	800	503
2022-08-26	506	507	505	507	4,100	507
2022-08-25	506	506	504	504	600	504
2022-08-24	502	503	502	503	900	503
2022-08-23	503	503	502	502	500	502
2022-08-22	502	502	501	502	400	502
2022-08-19	506	507	504	507	1,900	507
2022-08-18	500	513	500	506	3,500	506
2022-08-17	501	506	500	503	4,600	503
2022-08-16	502	502	500	500	500	500
2022-08-15	500	503	500	503	600	503
2022-08-12	499	500	498	499	2,000	499
2022-08-10	499	499	496	499	2,500	499
2022-08-09	499	499	499	499	100	499
2022-08-08	500	500	498	499	1,800	499
2022-08-05	500	501	500	500	500	500
2022-08-04	501	501	500	500	900	500
2022-08-03	500	502	500	500	1,500	500
2022-08-02	502	504	498	503	2,200	503
2022-08-01	499	502	498	502	10,200	502
2022-07-29	501	501	500	500	4,200	500
2022-07-28	500	500	500	500	1,800	500
2022-07-27	498	500	498	500	400	500
2022-07-26	496	500	496	500	1,700	500
2022-07-25	499	499	496	497	400	497
2022-07-22	499	499	496	498	500	498
2022-07-21	498	499	498	499	1,300	499
2022-07-20	498	499	498	498	500	498
2022-07-19	495	500	495	498	3,200	498
2022-07-15	493	495	493	494	2,900	494
2022-07-14	495	499	495	499	2,000	499
2022-07-13	495	495	495	495	200	495
2022-07-12	491	495	491	495	200	495
2022-07-11	496	496	491	496	2,000	496
2022-07-08	491	494	491	492	2,700	492
2022-07-07	495	495	490	491	4,300	491
2022-07-06	494	496	491	492	3,400	492
2022-07-05	494	497	494	495	1,200	495
2022-07-04	497	497	493	494	6,600	494
2022-07-01	502	502	489	492	9,400	492
2022-06-30	513	513	482	504	19,200	504
2022-06-29	507	507	507	507	200	507
2022-06-28	504	507	504	506	3,000	506
2022-06-27	503	503	503	503	100	503
2022-06-24	503	508	503	508	2,100	508
2022-06-23	503	503	503	503	200	503
2022-06-22	501	503	500	500	1,000	500
2022-06-21	500	502	499	501	3,900	501
2022-06-20	501	501	499	500	3,800	500
2022-06-17	501	505	501	502	4,000	502
2022-06-16	517	517	514	514	1,700	514
2022-06-15	519	519	512	515	4,600	515
2022-06-14	513	513	496	503	7,800	503
2022-06-13	512	515	511	515	2,200	515
2022-06-10	516	516	515	515	1,000	515
2022-06-09	523	523	519	521	1,200	521
2022-06-08	520	524	515	519	5,700	519
2022-06-07	513	519	513	517	900	517
2022-06-06	512	512	510	511	600	511
2022-06-03	512	512	511	512	300	512
2022-06-02	513	517	512	512	1,200	512
2022-06-01	511	512	508	512	1,700	512
2022-05-31	510	510	506	508	2,400	508
2022-05-30	509	509	508	509	500	509
2022-05-27	510	510	503	503	2,700	503
2022-05-26	510	510	505	510	4,800	510
2022-05-25	515	518	511	511	1,400	511
2022-05-24	512	515	512	515	2,300	515
2022-05-23	513	515	512	512	1,700	512
2022-05-20	517	519	508	517	6,300	517
2022-05-19	504	518	503	511	10,900	511
2022-05-18	502	521	499	518	12,600	518
2022-05-17	499	510	499	502	4,800	502
2022-05-16	500	505	499	499	3,200	499
2022-05-13	501	502	497	498	4,500	498
2022-05-12	501	503	500	500	1,600	500
2022-05-11	505	505	499	501	4,200	501
2022-05-10	501	505	498	505	8,100	505
2022-05-09	519	519	495	508	22,200	508
2022-05-06	522	522	512	519	10,100	519
2022-05-02	513	523	511	517	19,800	517
2022-04-28	564	571	522	529	45,200	529
2022-04-27	537	569	533	569	12,600	569
2022-04-26	561	561	540	542	27,800	542
2022-04-25	573	580	560	564	26,900	564
2022-04-22	567	592	567	591	37,600	591
2022-04-21	558	576	555	576	38,100	576
2022-04-20	560	560	553	557	16,900	557
2022-04-19	550	574	547	560	102,800	560
2022-04-18	537	549	535	548	16,100	548
2022-04-15	549	549	534	534	6,200	534
2022-04-14	550	550	547	550	2,400	550
2022-04-13	544	553	544	550	9,900	550
2022-04-12	540	547	540	545	1,700	545
2022-04-11	551	554	539	539	17,700	539
2022-04-08	534	550	532	541	7,100	541
2022-04-07	537	539	533	534	900	534
2022-04-06	537	546	537	540	3,000	540
2022-04-05	537	538	532	537	2,100	537
2022-04-04	550	550	536	537	3,700	537
2022-04-01	551	555	548	549	3,200	549
2022-03-31	548	564	548	551	5,300	551
2022-03-30	550	552	538	548	4,000	548
2022-03-29	555	555	549	550	2,100	550
2022-03-28	549	558	548	550	6,300	550
2022-03-25	560	560	544	548	5,700	548
2022-03-24	551	560	551	559	7,700	559
2022-03-23	560	562	556	558	5,900	558
2022-03-22	540	565	540	557	20,300	557
2022-03-18	540	541	536	539	3,900	539
2022-03-17	535	545	535	538	5,200	538
2022-03-16	534	534	532	533	2,300	533
2022-03-15	527	550	527	532	10,000	532
2022-03-14	526	546	524	525	16,100	525
2022-03-11	515	542	515	529	25,700	529
2022-03-10	517	532	509	512	12,400	512
2022-03-09	522	533	510	510	22,000	510
2022-03-08	505	567	505	522	109,400	522
2022-03-07	513	513	503	505	4,100	505
2022-03-04	521	525	512	513	3,900	513
2022-03-03	527	527	521	522	2,800	522
2022-03-02	527	527	523	527	1,300	527
2022-03-01	520	530	520	527	2,400	527
2022-02-28	518	520	516	518	2,200	518
2022-02-25	503	512	503	512	4,700	512
2022-02-24	515	515	503	503	6,000	503
2022-02-22	519	519	513	513	4,800	513
2022-02-21	522	522	519	519	4,300	519
2022-02-18	520	527	519	527	6,200	527
2022-02-17	529	532	528	529	4,500	529
2022-02-16	526	528	523	525	2,100	525
2022-02-15	523	529	523	523	2,100	523
2022-02-14	528	529	524	524	6,000	524
2022-02-10	532	534	527	529	4,900	529
2022-02-09	523	533	523	530	6,400	530
2022-02-08	528	528	520	523	13,800	523
2022-02-07	539	539	524	528	21,100	528
2022-02-04	546	550	540	540	21,700	540
2022-02-03	548	548	544	546	11,100	546
2022-02-02	542	553	542	548	19,700	548
2022-02-01	566	574	544	550	77,600	550
2022-01-31	577	615	571	603	63,800	603
2022-01-28	574	575	550	569	18,600	569
2022-01-27	587	587	530	560	28,500	560
2022-01-26	589	590	580	590	6,200	590
2022-01-25	594	594	580	589	9,200	589
2022-01-24	586	594	580	594	23,900	594
2022-01-21	582	582	573	576	5,800	576
2022-01-20	572	583	570	575	9,900	575
2022-01-19	559	595	559	572	23,200	572
2022-01-18	583	583	558	579	18,000	579
2022-01-17	558	589	558	563	34,900	563
2022-01-14	543	553	533	546	11,600	546
2022-01-13	544	544	539	539	1,900	539
2022-01-12	534	545	534	541	4,200	541
2022-01-11	529	538	525	537	4,500	537
2022-01-07	538	540	530	532	4,500	532
2022-01-06	544	548	536	536	3,800	536
2022-01-05	543	550	539	548	4,800	548
2022-01-04	553	553	540	543	4,700	543

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