7896 セブン工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,970	1,980	1,970	1,975	2,400	658.33
2017-12-28	1,970	1,980	1,970	1,970	1,200	656.67
2017-12-27	1,945	1,970	1,945	1,961	1,500	653.67
2017-12-26	1,979	1,979	1,940	1,944	7,900	648
2017-12-25	2,000	2,000	1,985	1,985	2,700	661.67
2017-12-22	1,992	1,999	1,992	1,999	3,700	666.33
2017-12-21	1,982	1,992	1,980	1,992	5,100	664
2017-12-20	2,000	2,018	1,980	1,992	1,400	664
2017-12-19	2,001	2,002	1,991	1,991	2,900	663.67
2017-12-18	2,011	2,012	2,000	2,000	4,100	666.67
2017-12-15	2,019	2,019	2,018	2,018	700	672.67
2017-12-14	2,001	2,018	2,001	2,005	6,300	668.33
2017-12-13	2,018	2,018	2,018	2,018	200	672.67
2017-12-12	2,000	2,020	2,000	2,000	3,500	666.67
2017-12-11	1,995	2,017	1,995	1,996	1,000	665.33
2017-12-08	2,000	2,011	1,995	1,995	600	665
2017-12-07	1,990	2,018	1,964	2,012	3,700	670.67
2017-12-06	2,026	2,026	1,990	1,990	6,100	663.33
2017-12-05	2,045	2,054	2,030	2,033	2,400	677.67
2017-12-04	2,071	2,071	2,051	2,055	2,400	685
2017-12-01	2,064	2,065	2,052	2,054	2,100	684.67
2017-11-30	2,060	2,069	2,051	2,052	1,800	684
2017-11-29	2,067	2,074	2,050	2,052	4,000	684
2017-11-28	2,112	2,173	2,071	2,074	9,400	691.33
2017-11-27	2,080	2,114	2,078	2,113	2,700	704.33
2017-11-24	2,086	2,092	2,081	2,081	2,200	693.67
2017-11-22	2,135	2,138	2,084	2,087	2,400	695.67
2017-11-21	2,129	2,129	2,080	2,085	5,600	695
2017-11-20	2,037	2,080	2,026	2,080	2,600	693.33
2017-11-17	2,019	2,029	2,017	2,029	1,100	676.33
2017-11-16	2,006	2,020	2,006	2,020	1,200	673.33
2017-11-15	2,048	2,048	2,006	2,016	2,400	672
2017-11-13	2,075	2,075	2,018	2,018	4,000	672.67
2017-11-10	2,120	2,130	2,048	2,075	3,800	691.67
2017-11-09	2,159	2,159	2,122	2,122	2,900	707.33
2017-11-08	2,185	2,197	2,117	2,144	5,300	714.67
2017-11-07	2,202	2,206	2,168	2,185	5,100	728.33
2017-11-06	2,222	2,222	2,201	2,210	2,500	736.67
2017-11-02	2,260	2,270	2,223	2,223	3,300	741
2017-11-01	2,332	2,332	2,261	2,270	7,000	756.67
2017-10-31	2,327	2,414	2,327	2,365	4,100	788.33
2017-10-30	2,355	2,359	2,322	2,339	5,500	779.67
2017-10-27	2,423	2,424	2,306	2,369	13,100	789.67
2017-10-26	2,435	2,436	2,422	2,422	1,500	807.33
2017-10-25	2,438	2,450	2,417	2,449	3,100	816.33
2017-10-24	2,423	2,437	2,421	2,437	1,300	812.33
2017-10-23	2,428	2,429	2,407	2,421	4,600	807
2017-10-20	2,466	2,466	2,429	2,450	2,400	816.67
2017-10-19	2,480	2,498	2,466	2,466	1,200	822
2017-10-18	2,488	2,498	2,480	2,480	2,700	826.67
2017-10-17	2,470	2,488	2,470	2,488	800	829.33
2017-10-16	2,454	2,497	2,439	2,470	2,900	823.33
2017-10-13	2,510	2,511	2,488	2,498	3,400	832.67
2017-10-12	2,431	2,541	2,431	2,510	2,200	836.67
2017-10-11	2,370	2,469	2,355	2,418	3,100	806
2017-10-10	2,367	2,380	2,361	2,370	4,200	790
2017-10-06	2,430	2,430	2,355	2,360	2,800	786.67
2017-10-05	2,420	2,421	2,400	2,420	2,700	806.67
2017-10-04	2,425	2,425	2,410	2,420	4,500	806.67
2017-10-03	2,439	2,440	2,416	2,424	2,000	808
2017-10-02	2,439	2,460	2,405	2,436	8,900	812
2017-09-29	2,516	2,516	2,487	2,487	3,300	829
2017-09-28	2,526	2,559	2,520	2,529	3,000	843
2017-09-27	2,570	2,600	2,451	2,549	2,700	849.67
2017-09-26	262	262	252	257	18,000	856.67
2017-09-25	258	265	258	262	35,000	873.33
2017-09-22	267	267	255	258	60,000	860
2017-09-21	268	271	266	271	65,000	903.33
2017-09-20	272	272	266	267	102,000	890
2017-09-19	260	272	257	272	194,000	906.67
2017-09-15	262	262	252	256	91,000	853.33
2017-09-14	254	255	243	248	60,000	826.67
2017-09-13	255	259	251	254	60,000	846.67
2017-09-12	248	253	243	253	53,000	843.33
2017-09-11	241	242	237	239	25,000	796.67
2017-09-08	235	242	232	241	39,000	803.33
2017-09-07	240	244	231	233	54,000	776.67
2017-09-06	225	240	209	238	248,000	793.33
2017-09-05	255	255	238	241	52,000	803.33
2017-09-04	262	262	252	254	44,000	846.67
2017-09-01	259	261	254	261	58,000	870
2017-08-31	259	265	258	259	82,000	863.33
2017-08-30	265	265	257	261	93,000	870
2017-08-29	256	267	242	263	189,000	876.67
2017-08-28	243	261	242	259	114,000	863.33
2017-08-25	240	245	237	240	44,000	800
2017-08-24	243	248	235	242	56,000	806.67
2017-08-23	247	250	244	246	29,000	820
2017-08-22	247	247	236	246	70,000	820
2017-08-21	248	252	241	250	73,000	833.33
2017-08-18	248	254	246	250	70,000	833.33
2017-08-17	251	256	250	253	221,000	843.33
2017-08-16	230	255	230	250	227,000	833.33
2017-08-15	219	235	219	228	50,000	760
2017-08-14	211	225	211	218	65,000	726.67
2017-08-10	222	222	210	220	70,000	733.33
2017-08-09	226	229	222	224	45,000	746.67
2017-08-08	225	226	220	226	41,000	753.33
2017-08-07	230	230	226	227	20,000	756.67
2017-08-04	221	231	220	230	66,000	766.67
2017-08-03	232	233	221	221	80,000	736.67
2017-08-02	224	238	221	234	72,000	780
2017-08-01	224	235	223	227	146,000	756.67
2017-07-31	251	253	232	236	195,000	786.67
2017-07-28	242	253	240	251	165,000	836.67
2017-07-27	260	269	243	247	391,000	823.33
2017-07-26	251	266	251	254	261,000	846.67
2017-07-25	246	258	243	247	349,000	823.33
2017-07-24	230	247	230	243	292,000	810
2017-07-21	234	237	229	231	96,000	770
2017-07-20	233	240	223	234	349,000	780
2017-07-19	220	239	219	231	387,000	770
2017-07-18	219	220	215	218	85,000	726.67
2017-07-14	218	219	215	219	100,000	730
2017-07-13	222	222	215	218	100,000	726.67
2017-07-12	224	224	219	219	101,000	730
2017-07-11	222	222	219	221	100,000	736.67
2017-07-10	214	223	214	222	121,000	740
2017-07-07	219	219	212	218	108,000	726.67
2017-07-06	225	226	214	219	71,000	730
2017-07-05	215	229	215	220	266,000	733.33
2017-07-04	231	234	210	216	635,000	720
2017-07-03	219	234	209	223	1,557,000	743.33
2017-06-30	183	196	183	194	526,000	646.67
2017-06-29	183	184	182	183	39,000	610
2017-06-28	183	183	181	181	40,000	603.33
2017-06-27	189	189	181	183	114,000	610
2017-06-26	187	189	185	187	76,000	623.33
2017-06-23	187	193	182	187	388,000	623.33
2017-06-22	178	192	178	183	438,000	610
2017-06-21	176	176	171	175	73,000	583.33
2017-06-20	176	176	171	175	58,000	583.33
2017-06-19	177	178	175	176	14,000	586.67
2017-06-16	179	180	175	176	83,000	586.67
2017-06-15	182	182	175	179	148,000	596.67
2017-06-14	172	183	171	183	302,000	610
2017-06-13	171	174	170	172	68,000	573.33
2017-06-12	171	174	170	173	76,000	576.67
2017-06-09	176	177	172	174	48,000	580
2017-06-08	176	178	173	175	70,000	583.33
2017-06-07	177	179	171	177	137,000	590
2017-06-06	183	184	176	178	271,000	593.33
2017-06-05	175	184	174	184	502,000	613.33
2017-06-02	164	204	161	174	3,213,000	580
2017-06-01	158	160	158	159	34,000	530
2017-05-31	159	161	157	157	123,000	523.33
2017-05-30	158	161	158	161	62,000	536.67
2017-05-29	164	164	157	158	82,000	526.67
2017-05-26	167	167	160	163	135,000	543.33
2017-05-25	167	168	165	165	62,000	550
2017-05-24	166	168	166	167	37,000	556.67
2017-05-23	170	170	165	165	90,000	550
2017-05-22	170	170	167	168	71,000	560
2017-05-19	168	170	168	168	36,000	560
2017-05-18	164	166	163	166	117,000	553.33
2017-05-17	171	171	166	167	74,000	556.67
2017-05-16	170	174	165	172	68,000	573.33
2017-05-15	172	172	168	170	77,000	566.67
2017-05-12	178	178	170	170	158,000	566.67
2017-05-11	165	178	163	178	400,000	593.33
2017-05-10	168	169	162	165	135,000	550
2017-05-09	167	167	162	167	140,000	556.67
2017-05-08	170	173	168	169	230,000	563.33
2017-05-02	161	166	161	164	259,000	546.67
2017-05-01	152	156	152	154	169,000	513.33
2017-04-28	163	170	150	155	747,000	516.67
2017-04-27	166	166	157	163	170,000	543.33
2017-04-26	161	164	159	161	75,000	536.67
2017-04-25	156	164	156	158	118,000	526.67
2017-04-24	160	170	156	159	456,000	530
2017-04-21	168	172	152	155	903,000	516.67
2017-04-20	159	164	158	161	198,000	536.67
2017-04-19	152	163	152	162	169,000	540
2017-04-18	153	155	150	152	93,000	506.67
2017-04-17	145	151	145	150	99,000	500
2017-04-14	141	146	141	145	79,000	483.33
2017-04-13	140	144	139	143	62,000	476.67
2017-04-12	145	145	139	142	148,000	473.33
2017-04-11	150	150	143	146	232,000	486.67
2017-04-10	148	150	147	150	75,000	500
2017-04-07	147	149	144	148	171,000	493.33
2017-04-06	152	152	143	146	419,000	486.67
2017-04-05	156	157	150	154	305,000	513.33
2017-04-04	171	171	149	152	950,000	506.67
2017-04-03	164	183	163	175	947,000	583.33
2017-03-31	155	163	153	160	503,000	533.33
2017-03-30	150	154	147	151	189,000	503.33
2017-03-29	145	151	145	150	130,000	500
2017-03-28	148	152	142	146	172,000	486.67
2017-03-27	142	153	142	147	237,000	490
2017-03-24	141	142	141	142	25,000	473.33
2017-03-23	143	143	141	141	78,000	470
2017-03-22	142	145	141	144	110,000	480
2017-03-21	141	146	140	146	163,000	486.67
2017-03-17	141	142	140	140	41,000	466.67
2017-03-16	139	141	137	141	43,000	470
2017-03-15	141	142	140	140	56,000	466.67
2017-03-14	138	142	137	142	95,000	473.33
2017-03-13	140	140	137	137	85,000	456.67
2017-03-10	140	141	139	140	20,000	466.67
2017-03-09	140	141	139	139	32,000	463.33
2017-03-08	141	141	138	140	102,000	466.67
2017-03-07	142	142	142	142	13,000	473.33
2017-03-06	142	143	141	142	26,000	473.33
2017-03-03	141	143	141	142	38,000	473.33
2017-03-02	142	143	141	141	33,000	470
2017-03-01	142	143	140	142	69,000	473.33
2017-02-28	142	143	141	142	20,000	473.33
2017-02-27	143	143	140	141	33,000	470
2017-02-24	142	144	141	144	59,000	480
2017-02-23	143	144	142	143	52,000	476.67
2017-02-22	142	145	142	144	44,000	480
2017-02-21	142	142	140	141	27,000	470
2017-02-20	143	143	140	141	44,000	470
2017-02-17	142	142	140	142	63,000	473.33
2017-02-16	141	142	141	141	23,000	470
2017-02-15	141	143	140	141	78,000	470
2017-02-14	139	142	139	140	62,000	466.67
2017-02-13	140	140	136	139	112,000	463.33
2017-02-10	139	140	139	139	19,000	463.33
2017-02-09	138	141	138	139	56,000	463.33
2017-02-08	140	141	138	138	97,000	460
2017-02-07	139	142	139	140	59,000	466.67
2017-02-06	139	140	138	140	17,000	466.67
2017-02-03	140	140	138	138	44,000	460
2017-02-02	141	141	139	139	61,000	463.33
2017-02-01	141	141	137	141	144,000	470
2017-01-31	136	146	136	142	356,000	473.33
2017-01-30	135	137	135	136	71,000	453.33
2017-01-27	136	137	136	136	27,000	453.33
2017-01-26	137	138	134	136	120,000	453.33
2017-01-25	134	137	134	136	69,000	453.33
2017-01-24	132	134	132	134	27,000	446.67
2017-01-23	132	134	131	134	17,000	446.67
2017-01-20	133	133	131	132	13,000	440
2017-01-19	131	133	131	133	28,000	443.33
2017-01-18	131	132	129	132	29,000	440
2017-01-17	134	134	131	131	38,000	436.67
2017-01-16	134	136	134	134	40,000	446.67
2017-01-13	134	134	133	133	8,000	443.33
2017-01-12	135	135	133	134	11,000	446.67
2017-01-11	135	135	135	135	14,000	450
2017-01-10	135	135	133	135	37,000	450
2017-01-06	132	134	131	134	56,000	446.67
2017-01-05	134	134	133	133	32,000	443.33
2017-01-04	132	134	132	134	79,000	446.67

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