7896 セブン工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	131	131	130	131	28,000	436.67
2016-12-29	130	131	129	131	33,000	436.67
2016-12-28	129	130	127	129	28,000	430
2016-12-27	129	130	128	129	89,000	430
2016-12-26	130	131	129	130	41,000	433.33
2016-12-22	130	131	128	129	36,000	430
2016-12-21	132	133	132	132	24,000	440
2016-12-20	129	132	129	132	62,000	440
2016-12-19	129	129	127	129	33,000	430
2016-12-16	130	131	128	129	48,000	430
2016-12-15	131	131	129	130	26,000	433.33
2016-12-14	133	133	129	131	47,000	436.67
2016-12-13	134	134	131	133	23,000	443.33
2016-12-12	132	133	132	132	30,000	440
2016-12-09	133	135	131	131	55,000	436.67
2016-12-08	134	134	133	133	48,000	443.33
2016-12-07	134	137	134	134	44,000	446.67
2016-12-06	135	137	132	134	97,000	446.67
2016-12-05	133	133	131	132	63,000	440
2016-12-02	133	135	132	133	36,000	443.33
2016-12-01	133	134	132	133	58,000	443.33
2016-11-30	132	132	131	132	35,000	440
2016-11-29	132	132	132	132	6,000	440
2016-11-28	132	132	129	132	30,000	440
2016-11-25	135	135	131	133	74,000	443.33
2016-11-24	132	135	132	134	30,000	446.67
2016-11-22	135	135	132	134	31,000	446.67
2016-11-21	137	140	135	135	132,000	450
2016-11-18	133	136	133	136	62,000	453.33
2016-11-17	132	135	131	133	65,000	443.33
2016-11-16	132	134	130	132	62,000	440
2016-11-15	129	132	127	132	87,000	440
2016-11-14	126	141	126	129	416,000	430
2016-11-11	128	128	124	127	43,000	423.33
2016-11-10	124	127	123	125	30,000	416.67
2016-11-09	128	128	118	119	131,000	396.67
2016-11-08	125	128	125	127	39,000	423.33
2016-11-07	124	124	122	124	17,000	413.33
2016-11-04	124	124	121	123	67,000	410
2016-11-02	127	128	122	124	154,000	413.33
2016-11-01	135	135	127	129	142,000	430
2016-10-31	133	138	131	132	160,000	440
2016-10-28	133	133	133	133	16,000	443.33
2016-10-27	134	134	131	131	53,000	436.67
2016-10-26	138	138	132	134	171,000	446.67
2016-10-25	139	144	138	139	150,000	463.33
2016-10-24	136	140	136	140	154,000	466.67
2016-10-21	138	138	133	134	164,000	446.67
2016-10-20	132	137	132	137	126,000	456.67
2016-10-19	139	139	129	131	245,000	436.67
2016-10-18	139	144	136	140	382,000	466.67
2016-10-17	132	141	130	141	711,000	470
2016-10-14	124	129	123	128	119,000	426.67
2016-10-13	126	129	123	124	184,000	413.33
2016-10-12	120	134	120	126	409,000	420
2016-10-11	117	119	117	119	24,000	396.67
2016-10-07	120	120	118	119	19,000	396.67
2016-10-06	120	121	118	120	42,000	400
2016-10-05	114	122	114	120	87,000	400
2016-10-04	114	115	112	114	41,000	380
2016-10-03	114	114	113	113	11,000	376.67
2016-09-30	114	114	113	113	10,000	376.67
2016-09-29	114	114	114	114	1,000	380
2016-09-28	113	113	113	113	4,000	376.67
2016-09-27	115	115	112	113	39,000	376.67
2016-09-26	113	115	113	115	17,000	383.33
2016-09-23	113	113	111	112	18,000	373.33
2016-09-21	112	113	111	113	10,000	376.67
2016-09-20	111	112	110	112	12,000	373.33
2016-09-16	112	113	110	112	22,000	373.33
2016-09-14	111	113	111	113	2,000	376.67
2016-09-13	113	113	112	113	7,000	376.67
2016-09-12	112	114	112	113	7,000	376.67
2016-09-09	114	114	113	113	39,000	376.67
2016-09-08	113	114	113	114	33,000	380
2016-09-07	113	113	113	113	14,000	376.67
2016-09-06	111	113	110	113	40,000	376.67
2016-09-05	110	111	109	111	25,000	370
2016-09-02	112	112	109	110	33,000	366.67
2016-09-01	111	111	111	111	5,000	370
2016-08-31	110	112	109	111	54,000	370
2016-08-30	110	110	110	110	1,000	366.67
2016-08-29	110	110	109	109	4,000	363.33
2016-08-26	111	111	109	109	18,000	363.33
2016-08-25	109	111	109	111	34,000	370
2016-08-24	109	109	109	109	13,000	363.33
2016-08-23	109	109	109	109	1,000	363.33
2016-08-22	109	109	107	108	20,000	360
2016-08-19	109	109	109	109	5,000	363.33
2016-08-18	108	110	108	109	12,000	363.33
2016-08-17	110	110	109	110	10,000	366.67
2016-08-16	110	110	110	110	1,000	366.67
2016-08-15	109	110	108	110	23,000	366.67
2016-08-12	108	110	108	108	21,000	360
2016-08-10	109	109	108	108	36,000	360
2016-08-09	109	110	109	110	14,000	366.67
2016-08-08	110	110	107	108	19,000	360
2016-08-05	110	110	109	110	7,000	366.67
2016-08-04	108	109	108	109	4,000	363.33
2016-08-03	107	108	106	107	9,000	356.67
2016-08-02	110	110	107	108	19,000	360
2016-08-01	110	110	107	110	80,000	366.67
2016-07-29	113	115	111	115	72,000	383.33
2016-07-28	114	115	113	113	7,000	376.67
2016-07-27	113	115	113	114	19,000	380
2016-07-26	114	114	113	113	15,000	376.67
2016-07-25	112	115	112	114	64,000	380
2016-07-22	109	112	109	112	37,000	373.33
2016-07-21	110	110	109	110	45,000	366.67
2016-07-20	108	109	108	109	15,000	363.33
2016-07-19	108	109	108	109	24,000	363.33
2016-07-15	110	110	108	109	22,000	363.33
2016-07-14	108	110	108	109	27,000	363.33
2016-07-13	110	110	107	108	20,000	360
2016-07-12	109	109	109	109	9,000	363.33
2016-07-11	108	108	107	108	11,000	360
2016-07-08	107	108	107	107	5,000	356.67
2016-07-07	108	108	106	106	10,000	353.33
2016-07-06	109	109	105	107	58,000	356.67
2016-07-05	110	110	109	110	34,000	366.67
2016-07-04	110	112	110	111	16,000	370
2016-07-01	108	110	108	110	29,000	366.67
2016-06-30	110	111	107	107	40,000	356.67
2016-06-29	109	110	109	110	22,000	366.67
2016-06-28	104	108	101	108	118,000	360
2016-06-27	108	109	107	109	12,000	363.33
2016-06-24	113	113	100	104	117,000	346.67
2016-06-23	112	113	112	113	15,000	376.67
2016-06-22	113	114	112	114	24,000	380
2016-06-21	113	114	112	114	21,000	380
2016-06-20	112	114	109	114	35,000	380
2016-06-17	113	114	111	112	17,000	373.33
2016-06-16	114	114	112	113	19,000	376.67
2016-06-15	112	114	112	114	12,000	380
2016-06-14	116	116	111	113	60,000	376.67
2016-06-13	116	116	115	116	17,000	386.67
2016-06-10	115	117	115	117	38,000	390
2016-06-09	115	119	115	117	72,000	390
2016-06-08	120	120	117	117	18,000	390
2016-06-07	119	120	119	119	9,000	396.67
2016-06-06	120	121	118	120	18,000	400
2016-06-03	121	122	121	121	7,000	403.33
2016-06-02	123	123	122	123	14,000	410
2016-06-01	122	124	122	123	18,000	410
2016-05-31	123	124	122	124	13,000	413.33
2016-05-30	122	124	122	123	13,000	410
2016-05-27	122	123	120	121	24,000	403.33
2016-05-26	122	123	122	123	21,000	410
2016-05-25	126	126	119	123	95,000	410
2016-05-24	129	129	124	125	65,000	416.67
2016-05-23	117	140	117	124	956,000	413.33
2016-05-20	114	115	114	115	3,000	383.33
2016-05-19	113	114	113	114	3,000	380
2016-05-18	111	115	111	113	18,000	376.67
2016-05-17	114	117	114	115	10,000	383.33
2016-05-16	116	118	116	116	11,000	386.67
2016-05-13	118	119	117	119	23,000	396.67
2016-05-12	120	121	119	121	11,000	403.33
2016-05-11	122	122	119	120	5,000	400
2016-05-10	122	122	118	121	70,000	403.33
2016-05-09	122	123	119	123	55,000	410
2016-05-06	120	123	118	119	137,000	396.67
2016-05-02	118	120	116	119	152,000	396.67
2016-04-28	113	118	110	115	116,000	383.33
2016-04-27	110	115	110	113	44,000	376.67
2016-04-26	108	110	108	110	38,000	366.67
2016-04-25	108	108	106	107	36,000	356.67
2016-04-22	108	108	107	107	27,000	356.67
2016-04-21	105	107	105	107	9,000	356.67
2016-04-20	106	106	105	106	13,000	353.33
2016-04-19	105	106	105	106	12,000	353.33
2016-04-18	104	106	104	105	15,000	350
2016-04-15	108	108	102	105	33,000	350
2016-04-14	107	107	106	107	16,000	356.67
2016-04-13	105	107	104	107	30,000	356.67
2016-04-12	104	105	103	105	24,000	350
2016-04-11	103	103	102	103	5,000	343.33
2016-04-08	101	103	100	103	9,000	343.33
2016-04-07	102	103	100	102	22,000	340
2016-04-06	101	102	101	102	10,000	340
2016-04-05	107	107	100	101	59,000	336.67
2016-04-04	106	108	106	108	9,000	360
2016-04-01	110	110	104	106	44,000	353.33
2016-03-31	111	111	108	111	12,000	370
2016-03-30	112	112	110	111	5,000	370
2016-03-29	110	111	110	111	10,000	370
2016-03-28	113	113	111	111	8,000	370
2016-03-25	112	112	111	112	9,000	373.33
2016-03-24	112	112	112	112	7,000	373.33
2016-03-23	112	113	111	112	12,000	373.33
2016-03-22	112	112	111	112	7,000	373.33
2016-03-18	112	112	110	111	19,000	370
2016-03-17	115	115	112	112	25,000	373.33
2016-03-16	114	115	113	114	21,000	380
2016-03-15	115	115	113	115	64,000	383.33
2016-03-14	113	113	112	112	35,000	373.33
2016-03-11	111	112	111	112	15,000	373.33
2016-03-10	111	115	111	111	39,000	370
2016-03-09	112	112	110	111	25,000	370
2016-03-08	112	113	110	112	37,000	373.33
2016-03-07	113	114	110	111	56,000	370
2016-03-04	109	113	109	113	38,000	376.67
2016-03-03	112	114	108	110	76,000	366.67
2016-03-02	112	122	110	112	376,000	373.33
2016-03-01	109	109	106	107	159,000	356.67
2016-02-29	124	129	111	111	1,216,000	370
2016-02-26	115	123	114	123	433,000	410
2016-02-25	93	94	91	93	28,000	310
2016-02-24	90	93	90	93	13,000	310
2016-02-23	93	93	91	92	13,000	306.67
2016-02-22	91	92	90	92	26,000	306.67
2016-02-19	90	91	90	91	6,000	303.33
2016-02-18	89	90	89	90	10,000	300
2016-02-17	90	91	88	88	5,000	293.33
2016-02-16	89	91	88	90	26,000	300
2016-02-15	88	89	86	89	25,000	296.67
2016-02-12	86	87	83	85	80,000	283.33
2016-02-10	93	94	87	89	148,000	296.67
2016-02-09	94	94	92	92	32,000	306.67
2016-02-08	94	98	94	98	11,000	326.67
2016-02-05	97	97	94	95	29,000	316.67
2016-02-04	100	100	98	98	3,000	326.67
2016-02-03	99	99	97	99	13,000	330
2016-02-02	101	101	99	100	13,000	333.33
2016-02-01	101	103	100	101	64,000	336.67
2016-01-29	98	99	96	99	17,000	330
2016-01-28	95	98	95	98	24,000	326.67
2016-01-27	95	97	94	96	32,000	320
2016-01-26	94	97	94	95	30,000	316.67
2016-01-25	96	96	93	93	69,000	310
2016-01-22	93	96	93	94	64,000	313.33
2016-01-21	98	102	88	91	111,000	303.33
2016-01-20	103	105	98	98	44,000	326.67
2016-01-19	102	106	100	104	19,000	346.67
2016-01-18	101	103	97	103	51,000	343.33
2016-01-15	105	106	104	104	12,000	346.67
2016-01-14	108	108	103	104	47,000	346.67
2016-01-13	107	109	106	108	15,000	360
2016-01-12	109	112	104	106	34,000	353.33
2016-01-08	112	112	110	110	13,000	366.67
2016-01-07	110	112	110	110	21,000	366.67
2016-01-06	112	112	110	110	4,000	366.67
2016-01-05	112	112	111	112	4,000	373.33
2016-01-04	111	113	111	111	17,000	370

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30