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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
