1. HOME >
  2. 株価時系列 >
  3. 7896 >
  4. 2019年

7896 セブン工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4521,5101,4521,4955,700498.33
2019-12-271,4201,4501,4201,4502,400483.33
2019-12-261,4141,4201,4111,4112,800470.33
2019-12-251,3981,3981,3981,398100466
2019-12-241,3801,3981,3801,3981,500466
2019-12-231,4101,4101,4101,410300470
2019-12-201,4071,4101,4011,410700470
2019-12-19---1,408-469.33
2019-12-181,3771,4081,3771,408400469.33
2019-12-171,3961,3961,3931,393400464.33
2019-12-161,4071,4141,4071,409800469.67
2019-12-131,3901,4121,3871,407500469
2019-12-121,4141,4141,4141,414100471.33
2019-12-111,3801,4061,3801,4061,100468.67
2019-12-101,4001,4001,3931,393300464.33
2019-12-091,3901,3901,3891,3901,200463.33
2019-12-061,4191,4191,3891,389200463
2019-12-05---1,392-464
2019-12-041,3951,3951,3651,392500464
2019-12-031,4141,4151,3951,395300465
2019-12-021,3951,3951,3951,395700465
2019-11-291,3991,3991,3951,395300465
2019-11-28---1,390-463.33
2019-11-271,3941,3941,3901,390300463.33
2019-11-261,3801,3941,3801,394400464.67
2019-11-251,3761,3761,3591,359200453
2019-11-221,3741,3741,3741,374100458
2019-11-211,3981,3981,3981,398100466
2019-11-201,4181,4181,3951,395300465
2019-11-191,4201,4201,4181,418200472.67
2019-11-181,4201,4201,4201,420200473.33
2019-11-151,3661,3661,3661,366600455.33
2019-11-141,3711,3951,3711,3801,500460
2019-11-131,3801,3961,3671,3961,900465.33
2019-11-121,3911,3911,3901,390400463.33
2019-11-111,4001,4001,3951,3951,400465
2019-11-081,4051,4051,4001,400200466.67
2019-11-071,4031,4031,4031,403400467.67
2019-11-061,4051,4051,4031,403400467.67
2019-11-051,4051,4291,4001,4291,000476.33
2019-11-011,4001,4501,4001,4002,300466.67
2019-10-311,3951,4601,3951,3966,100465.33
2019-10-301,3701,3701,3501,3561,700452
2019-10-291,3761,3761,3761,376200458.67
2019-10-281,3901,3901,3751,3821,500460.67
2019-10-251,4311,4311,3621,3925,100464
2019-10-241,2671,2811,2671,281300427
2019-10-231,2651,2811,2651,281300427
2019-10-211,3001,3001,2701,2951,300431.67
2019-10-181,3001,3001,2701,2751,000425
2019-10-17---1,300-433.33
2019-10-16---1,300-433.33
2019-10-15---1,300-433.33
2019-10-111,3001,3001,3001,300800433.33
2019-10-10---1,287-429
2019-10-091,2411,2871,2411,287300429
2019-10-081,2301,2411,2301,241900413.67
2019-10-071,2801,2801,2501,260700420
2019-10-04---1,280-426.67
2019-10-03---1,280-426.67
2019-10-021,2801,2801,2801,280100426.67
2019-10-01---1,280-426.67
2019-09-301,2851,2851,2801,280500426.67
2019-09-271,2961,2961,2851,285500428.33
2019-09-261,2311,2941,2311,294900431.33
2019-09-251,2281,2281,2281,228200409.33
2019-09-241,2881,2881,2581,258200419.33
2019-09-201,2801,2801,2201,2281,600409.33
2019-09-191,2801,2801,2801,280100426.67
2019-09-181,2801,2801,2801,280100426.67
2019-09-17---1,310-436.67
2019-09-13---1,310-436.67
2019-09-121,3101,3101,3101,310100436.67
2019-09-111,2451,2831,2451,2832,600427.67
2019-09-101,2801,2801,2751,275200425
2019-09-09---1,283-427.67
2019-09-061,2831,2831,2831,283100427.67
2019-09-05---1,298-432.67
2019-09-04---1,298-432.67
2019-09-031,2981,2981,2981,2981,600432.67
2019-09-021,2951,3001,2891,300600433.33
2019-08-301,2891,2891,2871,287200429
2019-08-291,2901,2901,2891,289300429.67
2019-08-281,2581,2581,2401,240300413.33
2019-08-271,3001,3001,3001,300400433.33
2019-08-26---1,229-409.67
2019-08-231,2291,2291,2291,229100409.67
2019-08-221,2271,2591,2271,259600419.67
2019-08-21---1,227-409
2019-08-20---1,227-409
2019-08-19---1,227-409
2019-08-161,2271,2271,2271,227700409
2019-08-151,2571,2571,2271,227600409
2019-08-14---1,229-409.67
2019-08-131,2291,2291,2291,229100409.67
2019-08-091,2491,2551,2291,2291,800409.67
2019-08-08---1,219-406.33
2019-08-07---1,219-406.33
2019-08-061,2491,2491,2191,219300406.33
2019-08-051,2791,2791,2491,2491,100416.33
2019-08-021,2401,2821,2401,2791,100426.33
2019-08-01---1,210-403.33
2019-07-31---1,210-403.33
2019-07-301,2101,2101,2101,210300403.33
2019-07-291,2101,2101,2101,210100403.33
2019-07-261,2121,2121,2121,212100404
2019-07-251,1871,1931,1861,193900397.67
2019-07-241,2001,2001,2001,200900400
2019-07-231,2171,2261,2171,2267,100408.67
2019-07-221,2241,2241,2191,220900406.67
2019-07-191,2061,2061,2061,206300402
2019-07-181,2101,2101,2061,206200402
2019-07-171,2051,2051,2051,205100401.67
2019-07-161,2221,2221,2221,222100407.33
2019-07-121,2251,2251,2251,225100408.33
2019-07-111,2251,2251,2251,225200408.33
2019-07-10---1,255-418.33
2019-07-091,2551,2551,2551,255300418.33
2019-07-08---1,245-415
2019-07-051,2251,2451,2241,2451,000415
2019-07-041,2221,2221,2221,222200407.33
2019-07-031,2221,2221,2221,222100407.33
2019-07-021,2211,2211,2211,221600407
2019-07-011,2211,2211,2211,221500407
2019-06-281,2101,2301,2101,230600410
2019-06-271,2011,2121,2011,210900403.33
2019-06-26---1,231-410.33
2019-06-25---1,231-410.33
2019-06-24---1,231-410.33
2019-06-211,2311,2311,2311,231100410.33
2019-06-201,2181,2181,2181,218100406
2019-06-191,2161,2161,2161,2161,000405.33
2019-06-181,2011,2161,2011,2123,000404
2019-06-171,2521,2521,2521,252100417.33
2019-06-14---1,266-422
2019-06-131,2441,2661,2381,2661,000422
2019-06-12---1,246-415.33
2019-06-11---1,246-415.33
2019-06-101,2461,2461,2461,246700415.33
2019-06-071,2891,2891,2241,2461,600415.33
2019-06-06---1,259-419.67
2019-06-051,2591,2591,2591,259100419.67
2019-06-041,2551,2591,2551,259300419.67
2019-06-031,2251,2261,2251,225400408.33
2019-05-31---1,225-408.33
2019-05-301,2341,2341,2251,2251,700408.33
2019-05-291,2591,2591,2591,259100419.67
2019-05-28---1,319-439.67
2019-05-27---1,319-439.67
2019-05-24---1,319-439.67
2019-05-23---1,319-439.67
2019-05-22---1,319-439.67
2019-05-211,3181,3191,3181,319700439.67
2019-05-20---1,291-430.33
2019-05-171,2901,2911,2901,291800430.33
2019-05-161,2891,2901,2851,285600428.33
2019-05-15---1,290-430
2019-05-14---1,290-430
2019-05-131,2911,2911,2881,290300430
2019-05-10---1,291-430.33
2019-05-091,2911,2911,2911,291100430.33
2019-05-081,2931,2931,2931,293200431
2019-05-071,2301,2331,2301,233500411
2019-04-261,3161,3161,2601,2601,400420
2019-04-25---1,316-438.67
2019-04-241,2781,3161,2781,316600438.67
2019-04-23---1,277-425.67
2019-04-221,2631,2921,2501,277700425.67
2019-04-191,2661,2661,2651,265800421.67
2019-04-181,2701,2701,2661,2662,200422
2019-04-17---1,267-422.33
2019-04-161,2651,2891,2651,2671,800422.33
2019-04-151,2691,3231,2691,3232,200441
2019-04-121,2801,2801,2371,2631,700421
2019-04-111,2551,2801,2551,2801,100426.67
2019-04-10---1,285-428.33
2019-04-091,2651,2851,2651,285600428.33
2019-04-08---1,295-431.67
2019-04-051,2651,3251,2651,2951,000431.67
2019-04-041,3081,3081,2511,265500421.67
2019-04-03---1,338-446
2019-04-021,3381,3381,3381,338100446
2019-04-01---1,338-446
2019-03-291,3331,3391,3331,3381,200446
2019-03-281,3341,3341,3041,333600444.33
2019-03-27---1,340-446.67
2019-03-261,3301,3401,3301,3402,900446.67
2019-03-251,3001,3301,3001,330500443.33
2019-03-221,3201,3291,3201,3291,400443
2019-03-201,3001,3291,2911,3003,500433.33
2019-03-19---1,319-439.67
2019-03-181,3021,3191,3021,3191,600439.67
2019-03-151,3011,3021,3011,3021,000434
2019-03-141,3051,3241,3011,3011,800433.67
2019-03-131,3031,3321,3001,3001,200433.33
2019-03-121,3481,3481,3121,3322,800444
2019-03-111,3221,3481,3221,348300449.33
2019-03-081,3501,3591,3201,3523,900450.67
2019-03-071,3521,3521,3491,349800449.67
2019-03-061,3481,3501,3461,3501,500450
2019-03-051,3491,3501,3201,3474,100449
2019-03-041,3341,3461,3091,3463,400448.67
2019-03-011,3361,3371,3041,334900444.67
2019-02-281,3341,3341,3341,334400444.67
2019-02-271,3301,3341,3301,3341,100444.67
2019-02-261,3281,3291,2901,329900443
2019-02-251,3301,3301,3251,3281,200442.67
2019-02-221,3001,3001,2391,3003,000433.33
2019-02-211,2711,3011,2711,3001,200433.33
2019-02-201,2481,2661,2411,241600413.67
2019-02-191,2601,3011,2481,2481,100416
2019-02-181,2201,2301,2201,230300410
2019-02-151,2781,2781,2501,250300416.67
2019-02-14---1,253-417.67
2019-02-13---1,253-417.67
2019-02-12---1,253-417.67
2019-02-08---1,253-417.67
2019-02-071,2531,2531,2531,253200417.67
2019-02-061,2201,2231,2201,223300407.67
2019-02-051,2211,2211,2211,221100407
2019-02-041,2911,2911,2741,274500424.67
2019-02-011,1991,2001,1711,1711,100390.33
2019-01-311,1991,1991,1711,198600399.33
2019-01-301,2001,2001,1991,199400399.67
2019-01-29---1,227-409
2019-01-28---1,227-409
2019-01-251,2031,2271,2031,227300409
2019-01-24---1,195-398.33
2019-01-23---1,195-398.33
2019-01-22---1,195-398.33
2019-01-211,2101,2501,1951,1951,100398.33
2019-01-181,1991,1991,1931,193300397.67
2019-01-17---1,229-409.67
2019-01-16---1,229-409.67
2019-01-151,2001,2301,2001,229300409.67
2019-01-111,1701,1701,1701,170400390
2019-01-10---1,179-393
2019-01-09---1,179-393
2019-01-081,1791,1791,1791,179900393
2019-01-071,1801,1801,1791,179200393
2019-01-041,0811,0831,0801,0801,600360

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