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
2022-11-285005004994992,000499
2022-11-25498501498501400501
2022-11-24501501498500600500
2022-11-22500500500500200500
2022-11-214995014974972,700497
2022-11-18499499499499100499
2022-11-17---497-497
2022-11-16496497495497900497
2022-11-15500500500500400500
2022-11-144954994954991,100499
2022-11-11494497494495400495
2022-11-10496496491494600494
2022-11-094994994944961,400496
2022-11-08500500500500600500
2022-11-07---498-498
2022-11-04498498498498400498
2022-11-024994994984981,200498
2022-11-015045044995022,200502
2022-10-314995044965008,100500
2022-10-284954984954981,200498
2022-10-27494495494495600495
2022-10-26492492490490200490
2022-10-25492492492492600492
2022-10-24492492492492200492
2022-10-21490490490490100490
2022-10-20493493493493100493
2022-10-19490490489489600489
2022-10-18490490490490300490
2022-10-17491491490490300490
2022-10-144954954854902,600490
2022-10-134904934904932,200493
2022-10-12487488487487700487
2022-10-11490490487487700487
2022-10-074884894874891,000489
2022-10-06491493491493800493
2022-10-054924924864882,400488
2022-10-04493493492492800492
2022-10-03487493487493500493
2022-09-304924924824865,300486
2022-09-294924964924921,600492
2022-09-28500500495495700495
2022-09-27500500495495600495
2022-09-264974974964971,000497
2022-09-22500501500501400501
2022-09-21500500500500600500
2022-09-20504507500500800500
2022-09-165015015015011,600501
2022-09-15501502501502600502
2022-09-145055055005012,300501
2022-09-1351551550550511,700505
2022-09-12497497497497100497
2022-09-09495498495498700498
2022-09-084974984954971,400497
2022-09-074974974954961,700496
2022-09-06497498497498700498
2022-09-05500500500500400500
2022-09-02499500498500500500
2022-09-015025024995003,100500
2022-08-31---502-502
2022-08-305015055015021,300502
2022-08-29505505503503800503
2022-08-265065075055074,100507
2022-08-25506506504504600504
2022-08-24502503502503900503
2022-08-23503503502502500502
2022-08-22502502501502400502
2022-08-195065075045071,900507
2022-08-185005135005063,500506
2022-08-175015065005034,600503
2022-08-16502502500500500500
2022-08-15500503500503600503
2022-08-124995004984992,000499
2022-08-104994994964992,500499
2022-08-09499499499499100499
2022-08-085005004984991,800499
2022-08-05500501500500500500
2022-08-04501501500500900500
2022-08-035005025005001,500500
2022-08-025025044985032,200503
2022-08-0149950249850210,200502
2022-07-295015015005004,200500
2022-07-285005005005001,800500
2022-07-27498500498500400500
2022-07-264965004965001,700500
2022-07-25499499496497400497
2022-07-22499499496498500498
2022-07-214984994984991,300499
2022-07-20498499498498500498
2022-07-194955004954983,200498
2022-07-154934954934942,900494
2022-07-144954994954992,000499
2022-07-13495495495495200495
2022-07-12491495491495200495
2022-07-114964964914962,000496
2022-07-084914944914922,700492
2022-07-074954954904914,300491
2022-07-064944964914923,400492
2022-07-054944974944951,200495
2022-07-044974974934946,600494
2022-07-015025024894929,400492
2022-06-3051351348250419,200504
2022-06-29507507507507200507
2022-06-285045075045063,000506
2022-06-27503503503503100503
2022-06-245035085035082,100508
2022-06-23503503503503200503
2022-06-225015035005001,000500
2022-06-215005024995013,900501
2022-06-205015014995003,800500
2022-06-175015055015024,000502
2022-06-165175175145141,700514
2022-06-155195195125154,600515
2022-06-145135134965037,800503
2022-06-135125155115152,200515
2022-06-105165165155151,000515
2022-06-095235235195211,200521
2022-06-085205245155195,700519
2022-06-07513519513517900517
2022-06-06512512510511600511
2022-06-03512512511512300512
2022-06-025135175125121,200512
2022-06-015115125085121,700512
2022-05-315105105065082,400508
2022-05-30509509508509500509
2022-05-275105105035032,700503
2022-05-265105105055104,800510
2022-05-255155185115111,400511
2022-05-245125155125152,300515
2022-05-235135155125121,700512
2022-05-205175195085176,300517
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