7896 セブン工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,100	1,100	1,099	1,100	2,100	366.67
2018-12-27	1,052	1,109	1,052	1,100	2,700	366.67
2018-12-26	1,017	1,065	1,017	1,065	4,500	355
2018-12-25	1,125	1,125	1,010	1,017	6,700	339
2018-12-21	1,199	1,199	1,139	1,146	1,800	382
2018-12-20	1,276	1,276	1,200	1,200	1,900	400
2018-12-19	1,280	1,289	1,278	1,289	2,400	429.67
2018-12-18	1,279	1,294	1,279	1,290	35,300	430
2018-12-17	1,295	1,295	1,295	1,295	500	431.67
2018-12-14	1,327	1,327	1,300	1,325	1,500	441.67
2018-12-13	1,297	1,330	1,285	1,330	1,800	443.33
2018-12-12	1,325	1,327	1,300	1,305	1,500	435
2018-12-11	1,300	1,310	1,293	1,295	2,300	431.67
2018-12-10	1,305	1,325	1,300	1,325	400	441.67
2018-12-07	1,310	1,319	1,310	1,319	1,100	439.67
2018-12-06	1,346	1,346	1,316	1,316	600	438.67
2018-12-05	1,308	1,350	1,308	1,347	2,400	449
2018-12-04	1,356	1,356	1,312	1,326	600	442
2018-12-03	1,317	1,357	1,297	1,357	1,700	452.33
2018-11-30	1,318	1,324	1,318	1,324	300	441.33
2018-11-29	1,318	1,318	1,318	1,318	1,100	439.33
2018-11-28	1,317	1,317	1,313	1,313	700	437.67
2018-11-27	1,295	1,332	1,294	1,324	2,100	441.33
2018-11-26	1,363	1,363	1,290	1,290	1,000	430
2018-11-22	-	-	-	1,333	-	444.33
2018-11-21	1,333	1,333	1,333	1,333	100	444.33
2018-11-20	1,341	1,341	1,319	1,333	1,600	444.33
2018-11-19	-	-	-	1,371	-	457
2018-11-16	1,371	1,371	1,371	1,371	400	457
2018-11-15	1,371	1,371	1,371	1,371	300	457
2018-11-14	1,375	1,375	1,362	1,362	500	454
2018-11-13	1,378	1,378	1,378	1,378	100	459.33
2018-11-12	1,391	1,391	1,366	1,366	300	455.33
2018-11-09	1,400	1,400	1,359	1,359	1,100	453
2018-11-08	1,404	1,404	1,400	1,400	200	466.67
2018-11-07	1,403	1,403	1,403	1,403	100	467.67
2018-11-06	1,376	1,411	1,376	1,390	500	463.33
2018-11-05	1,384	1,384	1,384	1,384	300	461.33
2018-11-02	1,422	1,422	1,414	1,414	500	471.33
2018-11-01	1,376	1,422	1,376	1,422	700	474
2018-10-31	1,393	1,393	1,350	1,376	3,300	458.67
2018-10-30	1,358	1,383	1,358	1,383	700	461
2018-10-29	1,400	1,400	1,381	1,383	1,900	461
2018-10-26	1,485	1,485	1,415	1,415	9,100	471.67
2018-10-25	1,551	1,560	1,545	1,545	1,700	515
2018-10-24	-	-	-	1,602	-	534
2018-10-23	1,600	1,602	1,587	1,602	1,500	534
2018-10-22	1,600	1,640	1,600	1,640	1,100	546.67
2018-10-19	1,600	1,600	1,573	1,573	5,700	524.33
2018-10-18	1,600	1,610	1,600	1,610	600	536.67
2018-10-17	1,600	1,601	1,600	1,600	900	533.33
2018-10-16	1,600	1,600	1,599	1,600	3,700	533.33
2018-10-15	1,610	1,610	1,580	1,580	200	526.67
2018-10-12	1,544	1,612	1,544	1,612	1,000	537.33
2018-10-11	1,564	1,580	1,486	1,572	5,700	524
2018-10-10	1,603	1,604	1,601	1,604	500	534.67
2018-10-09	1,602	1,619	1,574	1,575	1,600	525
2018-10-05	1,610	1,610	1,602	1,602	800	534
2018-10-04	1,601	1,620	1,601	1,620	200	540
2018-10-03	1,620	1,620	1,620	1,620	2,000	540
2018-10-02	1,598	1,633	1,598	1,633	2,500	544.33
2018-10-01	1,575	1,600	1,575	1,590	3,100	530
2018-09-28	1,590	1,592	1,575	1,575	400	525
2018-09-27	1,575	1,591	1,573	1,590	900	530
2018-09-26	1,555	1,575	1,555	1,575	500	525
2018-09-25	1,544	1,579	1,544	1,545	3,600	515
2018-09-21	1,494	1,524	1,493	1,524	4,800	508
2018-09-20	1,520	1,520	1,494	1,494	200	498
2018-09-19	1,495	1,520	1,486	1,486	400	495.33
2018-09-18	1,495	1,495	1,495	1,495	100	498.33
2018-09-14	1,480	1,495	1,472	1,472	1,300	490.67
2018-09-13	1,464	1,492	1,464	1,492	1,100	497.33
2018-09-12	1,500	1,500	1,498	1,498	300	499.33
2018-09-11	1,465	1,465	1,465	1,465	100	488.33
2018-09-10	1,470	1,470	1,453	1,460	2,800	486.67
2018-09-07	1,481	1,481	1,481	1,481	700	493.67
2018-09-06	-	-	-	1,519	-	506.33
2018-09-05	1,484	1,520	1,484	1,519	2,500	506.33
2018-09-04	1,483	1,491	1,483	1,484	1,100	494.67
2018-09-03	1,485	1,485	1,482	1,483	4,500	494.33
2018-08-31	1,476	1,478	1,476	1,478	400	492.67
2018-08-30	1,497	1,497	1,473	1,473	700	491
2018-08-29	1,525	1,525	1,497	1,497	500	499
2018-08-28	1,500	1,515	1,500	1,515	1,500	505
2018-08-27	1,499	1,499	1,461	1,484	1,100	494.67
2018-08-24	1,499	1,499	1,482	1,482	1,800	494
2018-08-23	1,486	1,499	1,486	1,499	200	499.67
2018-08-22	1,500	1,500	1,468	1,469	700	489.67
2018-08-21	1,436	1,436	1,436	1,436	800	478.67
2018-08-20	1,425	1,450	1,424	1,450	1,800	483.33
2018-08-17	1,500	1,500	1,466	1,466	700	488.67
2018-08-16	1,466	1,471	1,465	1,469	900	489.67
2018-08-15	1,511	1,511	1,476	1,476	1,500	492
2018-08-14	1,484	1,519	1,461	1,519	2,000	506.33
2018-08-13	1,505	1,505	1,415	1,485	2,900	495
2018-08-10	1,515	1,515	1,505	1,506	1,000	502
2018-08-09	1,539	1,539	1,507	1,507	300	502.33
2018-08-08	1,566	1,590	1,511	1,511	2,300	503.67
2018-08-07	1,523	1,526	1,515	1,526	2,100	508.67
2018-08-06	1,541	1,545	1,541	1,544	300	514.67
2018-08-03	1,545	1,579	1,536	1,536	2,300	512
2018-08-02	1,545	1,560	1,544	1,545	2,300	515
2018-08-01	1,541	1,559	1,531	1,542	8,700	514
2018-07-31	1,586	1,595	1,572	1,581	2,800	527
2018-07-30	1,618	1,618	1,575	1,585	4,300	528.33
2018-07-27	1,596	1,596	1,576	1,583	400	527.67
2018-07-26	1,596	1,596	1,596	1,596	1,100	532
2018-07-25	1,638	1,638	1,571	1,595	1,100	531.67
2018-07-24	1,571	1,665	1,571	1,638	1,200	546
2018-07-23	1,572	1,573	1,572	1,573	400	524.33
2018-07-20	1,581	1,581	1,572	1,572	500	524
2018-07-19	1,570	1,590	1,570	1,572	2,400	524
2018-07-18	1,580	1,580	1,576	1,576	600	525.33
2018-07-17	1,573	1,600	1,570	1,575	1,600	525
2018-07-13	1,578	1,578	1,567	1,567	1,500	522.33
2018-07-12	-	-	-	1,570	-	523.33
2018-07-11	1,568	1,570	1,568	1,570	200	523.33
2018-07-10	1,582	1,582	1,568	1,568	400	522.67
2018-07-09	1,562	1,563	1,561	1,562	1,500	520.67
2018-07-06	-	-	-	1,566	-	522
2018-07-05	1,605	1,605	1,566	1,566	2,000	522
2018-07-04	1,642	1,642	1,602	1,602	7,200	534
2018-07-03	1,699	1,699	1,628	1,642	1,500	547.33
2018-07-02	1,642	1,643	1,642	1,642	1,100	547.33
2018-06-29	1,652	1,652	1,635	1,635	300	545
2018-06-28	-	-	-	1,652	-	550.67
2018-06-27	1,650	1,652	1,650	1,652	300	550.67
2018-06-26	1,653	1,661	1,648	1,651	1,400	550.33
2018-06-25	1,658	1,658	1,649	1,654	1,700	551.33
2018-06-22	1,665	1,665	1,665	1,665	500	555
2018-06-21	1,652	1,665	1,650	1,665	2,600	555
2018-06-20	1,673	1,673	1,656	1,659	2,000	553
2018-06-19	1,706	1,706	1,672	1,673	3,700	557.67
2018-06-18	1,690	1,700	1,681	1,681	1,300	560.33
2018-06-15	1,697	1,697	1,680	1,680	800	560
2018-06-14	1,664	1,670	1,664	1,670	400	556.67
2018-06-13	1,695	1,695	1,656	1,663	1,800	554.33
2018-06-12	1,708	1,708	1,688	1,690	3,100	563.33
2018-06-11	1,700	1,700	1,700	1,700	300	566.67
2018-06-08	1,703	1,703	1,695	1,695	600	565
2018-06-07	1,700	1,720	1,693	1,700	2,700	566.67
2018-06-06	1,700	1,720	1,695	1,700	4,700	566.67
2018-06-05	1,720	1,720	1,679	1,700	3,000	566.67
2018-06-04	1,717	1,737	1,716	1,718	1,800	572.67
2018-06-01	1,715	1,719	1,715	1,717	900	572.33
2018-05-31	-	-	-	1,709	-	569.67
2018-05-30	1,726	1,726	1,709	1,709	2,900	569.67
2018-05-29	1,782	1,782	1,782	1,782	100	594
2018-05-28	1,788	1,788	1,775	1,775	400	591.67
2018-05-25	1,770	1,770	1,768	1,768	900	589.33
2018-05-24	1,781	1,781	1,770	1,770	500	590
2018-05-23	1,806	1,806	1,781	1,781	400	593.67
2018-05-22	1,781	1,781	1,780	1,780	800	593.33
2018-05-21	1,814	1,814	1,795	1,795	400	598.33
2018-05-18	1,792	1,792	1,792	1,792	100	597.33
2018-05-17	1,785	1,819	1,761	1,769	2,600	589.67
2018-05-16	1,786	1,786	1,785	1,785	600	595
2018-05-15	1,800	1,800	1,792	1,792	1,100	597.33
2018-05-14	1,850	1,850	1,781	1,781	3,900	593.67
2018-05-11	1,831	1,850	1,830	1,850	2,300	616.67
2018-05-10	1,834	1,842	1,802	1,830	1,100	610
2018-05-09	1,833	1,836	1,833	1,834	700	611.33
2018-05-08	1,770	1,835	1,770	1,833	4,600	611
2018-05-07	1,738	1,775	1,738	1,760	2,600	586.67
2018-05-02	1,751	1,751	1,736	1,737	800	579
2018-05-01	1,745	1,750	1,717	1,750	5,200	583.33
2018-04-27	1,618	1,790	1,613	1,743	20,600	581
2018-04-26	1,614	1,631	1,604	1,631	3,200	543.67
2018-04-25	1,622	1,626	1,616	1,616	600	538.67
2018-04-24	1,630	1,630	1,620	1,622	4,400	540.67
2018-04-23	1,649	1,649	1,623	1,630	1,600	543.33
2018-04-20	1,631	1,650	1,630	1,630	2,200	543.33
2018-04-19	1,633	1,634	1,621	1,625	1,900	541.67
2018-04-18	1,634	1,647	1,633	1,638	2,400	546
2018-04-17	1,640	1,640	1,637	1,637	1,800	545.67
2018-04-16	1,633	1,649	1,633	1,635	3,600	545
2018-04-13	1,640	1,644	1,610	1,644	4,800	548
2018-04-12	1,660	1,660	1,646	1,646	200	548.67
2018-04-11	1,647	1,700	1,647	1,660	800	553.33
2018-04-10	1,650	1,650	1,645	1,645	1,500	548.33
2018-04-09	1,647	1,650	1,647	1,650	1,000	550
2018-04-06	1,647	1,647	1,647	1,647	200	549
2018-04-05	1,647	1,668	1,646	1,668	300	556
2018-04-04	1,657	1,658	1,647	1,647	1,900	549
2018-04-03	1,667	1,667	1,667	1,667	500	555.67
2018-03-30	1,665	1,665	1,665	1,665	400	555
2018-03-29	1,679	1,680	1,641	1,665	1,300	555
2018-03-28	1,680	1,680	1,648	1,676	1,500	558.67
2018-03-27	1,681	1,700	1,661	1,700	1,800	566.67
2018-03-26	1,730	1,730	1,650	1,681	1,300	560.33
2018-03-23	1,731	1,731	1,731	1,731	4,200	577
2018-03-22	1,736	1,754	1,736	1,754	800	584.67
2018-03-20	1,768	1,768	1,734	1,736	2,400	578.67
2018-03-19	1,781	1,781	1,780	1,781	1,300	593.67
2018-03-16	1,790	1,799	1,790	1,799	800	599.67
2018-03-15	1,813	1,813	1,790	1,790	1,500	596.67
2018-03-14	1,820	1,820	1,801	1,801	800	600.33
2018-03-13	1,815	1,824	1,803	1,803	1,200	601
2018-03-12	1,815	1,815	1,815	1,815	200	605
2018-03-09	1,806	1,806	1,800	1,803	1,500	601
2018-03-08	1,807	1,807	1,806	1,807	400	602.33
2018-03-07	1,818	1,819	1,818	1,819	700	606.33
2018-03-06	1,766	1,819	1,766	1,819	1,200	606.33
2018-03-05	1,825	1,825	1,790	1,790	2,000	596.67
2018-03-02	1,838	1,851	1,821	1,831	1,800	610.33
2018-03-01	1,858	1,868	1,843	1,843	1,700	614.33
2018-02-28	1,867	1,869	1,856	1,856	2,000	618.67
2018-02-27	1,859	1,870	1,856	1,862	1,500	620.67
2018-02-26	1,828	1,850	1,828	1,841	2,600	613.67
2018-02-23	1,820	1,825	1,820	1,825	2,200	608.33
2018-02-22	1,830	1,830	1,800	1,814	1,400	604.67
2018-02-21	1,875	1,881	1,762	1,830	5,600	610
2018-02-20	1,883	1,883	1,878	1,882	500	627.33
2018-02-19	1,854	1,925	1,851	1,900	1,900	633.33
2018-02-15	1,801	1,881	1,801	1,861	400	620.33
2018-02-14	1,845	1,846	1,800	1,800	3,800	600
2018-02-13	1,870	1,890	1,857	1,857	5,200	619
2018-02-09	1,840	1,879	1,801	1,863	2,400	621
2018-02-08	1,943	1,943	1,903	1,903	900	634.33
2018-02-07	1,925	1,954	1,901	1,930	1,900	643.33
2018-02-06	1,990	2,026	1,900	1,900	6,000	633.33
2018-02-05	2,042	2,043	2,001	2,040	3,300	680
2018-02-02	2,073	2,080	2,058	2,068	2,900	689.33
2018-02-01	2,087	2,087	2,060	2,073	10,500	691
2018-01-31	2,084	2,150	2,082	2,147	6,200	715.67
2018-01-30	2,155	2,155	2,102	2,102	4,100	700.67
2018-01-29	2,148	2,192	2,148	2,161	2,300	720.33
2018-01-26	2,121	2,140	2,120	2,140	6,700	713.33
2018-01-25	2,112	2,139	2,100	2,129	1,500	709.67
2018-01-24	2,150	2,150	2,128	2,128	1,600	709.33
2018-01-23	2,171	2,171	2,126	2,153	4,000	717.67
2018-01-22	2,170	2,179	2,165	2,171	2,100	723.67
2018-01-19	2,202	2,250	2,172	2,179	13,100	726.33
2018-01-18	2,088	2,198	2,088	2,172	15,200	724
2018-01-17	2,041	2,087	2,041	2,087	2,200	695.67
2018-01-16	2,044	2,047	2,029	2,047	3,700	682.33
2018-01-15	2,033	2,037	2,032	2,036	2,200	678.67
2018-01-12	2,036	2,036	2,011	2,034	2,000	678
2018-01-11	2,029	2,030	2,015	2,030	4,500	676.67
2018-01-10	2,023	2,023	2,015	2,020	8,900	673.33
2018-01-09	2,004	2,025	2,004	2,023	1,500	674.33
2018-01-05	2,008	2,029	2,000	2,002	5,000	667.33
2018-01-04	1,995	2,009	1,995	2,000	2,200	666.67

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