7896 セブン工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	560	561	548	548	7,500	548
2021-12-29	551	565	538	560	16,400	560
2021-12-28	564	589	530	550	44,000	550
2021-12-27	530	601	520	548	64,100	548
2021-12-24	510	529	507	528	8,100	528
2021-12-23	512	512	507	507	3,700	507
2021-12-22	507	514	506	511	4,100	511
2021-12-21	512	512	506	506	2,800	506
2021-12-20	515	515	507	507	3,100	507
2021-12-17	515	522	511	516	6,600	516
2021-12-16	517	520	515	520	1,600	520
2021-12-15	518	521	513	515	5,100	515
2021-12-14	531	531	512	518	7,400	518
2021-12-13	516	562	515	525	53,600	525
2021-12-10	503	507	503	506	2,500	506
2021-12-09	518	518	501	503	6,300	503
2021-12-08	510	515	510	515	2,700	515
2021-12-07	511	512	508	508	5,000	508
2021-12-06	507	510	503	505	6,800	505
2021-12-03	497	507	497	505	3,600	505
2021-12-02	508	511	494	497	10,200	497
2021-12-01	516	517	508	517	4,000	517
2021-11-30	515	515	509	509	3,400	509
2021-11-29	523	525	509	515	11,100	515
2021-11-26	538	539	525	532	5,700	532
2021-11-25	543	543	535	535	3,100	535
2021-11-24	533	542	533	542	4,300	542
2021-11-22	537	537	529	532	5,100	532
2021-11-19	534	536	526	531	7,000	531
2021-11-18	545	545	536	540	2,100	540
2021-11-17	547	550	541	545	3,800	545
2021-11-16	532	558	532	544	23,600	544
2021-11-15	538	538	526	527	7,500	527
2021-11-12	532	535	526	533	4,700	533
2021-11-11	536	538	525	528	10,600	528
2021-11-10	537	545	537	543	2,200	543
2021-11-09	540	558	538	538	8,400	538
2021-11-08	551	553	531	540	16,200	540
2021-11-05	573	579	549	549	24,200	549
2021-11-04	574	576	572	573	6,600	573
2021-11-02	575	583	571	571	11,100	571
2021-11-01	600	610	575	575	53,600	575
2021-10-29	630	645	595	595	40,600	595
2021-10-28	597	654	597	640	98,600	640
2021-10-27	614	617	593	602	47,900	602
2021-10-26	618	640	610	623	74,400	623
2021-10-25	672	675	618	638	319,400	638
2021-10-22	616	666	607	666	412,900	666
2021-10-21	588	593	555	566	17,500	566
2021-10-20	590	633	554	573	99,500	573
2021-10-19	546	622	543	580	96,200	580
2021-10-18	535	549	530	543	29,300	543
2021-10-15	520	520	515	516	500	516
2021-10-14	519	530	515	519	8,000	519
2021-10-13	516	531	515	515	7,700	515
2021-10-12	514	517	514	515	1,600	515
2021-10-11	511	512	511	511	300	511
2021-10-08	511	513	507	511	1,800	511
2021-10-07	510	510	507	507	300	507
2021-10-06	515	519	505	511	2,300	511
2021-10-05	507	518	507	509	800	509
2021-10-04	515	521	507	507	3,200	507
2021-10-01	524	524	515	515	1,900	515
2021-09-30	515	540	515	524	11,000	524
2021-09-29	518	536	500	515	4,800	515
2021-09-28	515	515	515	515	300	515
2021-09-27	517	519	514	515	800	515
2021-09-24	515	517	512	514	2,800	514
2021-09-22	507	516	507	516	1,800	516
2021-09-21	522	522	507	507	2,500	507
2021-09-17	512	518	512	518	900	518
2021-09-16	516	521	509	511	1,800	511
2021-09-15	517	517	511	514	1,800	514
2021-09-14	519	520	511	517	3,600	517
2021-09-13	516	518	515	518	1,000	518
2021-09-10	512	517	512	517	2,000	517
2021-09-09	513	513	505	512	2,000	512
2021-09-08	512	515	512	515	800	515
2021-09-07	513	518	513	515	1,100	515
2021-09-06	510	511	510	511	600	511
2021-09-03	506	509	506	509	600	509
2021-09-02	508	509	506	509	3,000	509
2021-09-01	508	508	507	507	900	507
2021-08-31	503	510	503	508	2,000	508
2021-08-30	500	506	486	503	6,500	503
2021-08-27	497	501	495	501	600	501
2021-08-26	504	504	494	494	2,500	494
2021-08-25	499	499	492	498	2,700	498
2021-08-24	499	501	494	494	1,500	494
2021-08-23	497	504	495	495	1,200	495
2021-08-20	486	505	486	501	1,500	501
2021-08-19	496	502	492	502	3,700	502
2021-08-18	486	496	486	495	3,600	495
2021-08-17	498	498	487	487	6,700	487
2021-08-16	502	502	499	499	6,600	499
2021-08-13	507	507	502	504	4,400	504
2021-08-12	510	510	504	508	7,100	508
2021-08-11	522	522	510	510	5,500	510
2021-08-10	520	536	520	520	3,500	520
2021-08-06	519	530	519	525	2,700	525
2021-08-05	531	531	524	524	800	524
2021-08-04	530	533	528	528	7,500	528
2021-08-03	528	532	526	526	1,300	526
2021-08-02	527	528	520	526	6,800	526
2021-07-30	527	529	525	527	3,400	527
2021-07-29	529	531	525	525	2,000	525
2021-07-28	529	531	529	529	3,200	529
2021-07-27	528	530	525	526	1,500	526
2021-07-26	528	529	525	525	2,100	525
2021-07-21	524	528	521	524	2,700	524
2021-07-20	522	522	515	516	3,000	516
2021-07-19	525	527	519	519	3,400	519
2021-07-16	534	579	518	525	71,100	525
2021-07-15	535	537	523	524	4,900	524
2021-07-14	528	535	527	531	3,100	531
2021-07-13	529	534	527	529	4,700	529
2021-07-12	530	537	525	526	5,100	526
2021-07-09	534	535	511	521	21,100	521
2021-07-08	546	548	539	539	2,400	539
2021-07-07	552	552	545	547	3,800	547
2021-07-06	538	555	538	552	10,100	552
2021-07-05	539	541	535	540	3,100	540
2021-07-02	543	546	532	537	6,800	537
2021-07-01	554	554	529	541	16,400	541
2021-06-30	560	560	547	553	6,500	553
2021-06-29	591	591	551	558	24,100	558
2021-06-28	549	590	547	581	48,900	581
2021-06-25	508	599	506	587	101,400	587
2021-06-24	518	522	500	508	15,100	508
2021-06-23	522	523	516	517	3,600	517
2021-06-22	522	533	519	529	3,600	529
2021-06-21	516	518	509	518	12,300	518
2021-06-18	545	556	532	532	21,000	532
2021-06-17	536	567	536	550	22,500	550
2021-06-16	535	551	535	536	12,600	536
2021-06-15	560	564	545	552	13,400	552
2021-06-14	569	570	554	554	15,900	554
2021-06-11	564	597	555	566	62,500	566
2021-06-10	572	605	562	574	95,400	574
2021-06-09	570	680	562	592	569,500	592
2021-06-08	632	650	555	593	828,600	593
2021-06-07	516	602	515	602	204,800	602
2021-06-04	496	526	496	502	33,100	502
2021-06-03	499	506	488	496	16,200	496
2021-06-02	501	509	499	499	1,900	499
2021-06-01	504	513	500	510	11,200	510
2021-05-31	503	510	497	504	5,000	504
2021-05-28	508	508	492	495	21,800	495
2021-05-27	518	521	511	514	3,600	514
2021-05-26	521	527	508	521	4,600	521
2021-05-25	525	530	521	521	3,300	521
2021-05-24	527	531	522	523	2,100	523
2021-05-21	530	540	527	527	8,800	527
2021-05-20	532	542	530	531	4,100	531
2021-05-19	534	543	530	531	7,600	531
2021-05-18	508	541	508	540	11,300	540
2021-05-17	516	517	502	508	6,300	508
2021-05-14	515	516	502	513	10,900	513
2021-05-13	521	523	497	508	21,100	508
2021-05-12	555	557	528	534	22,700	534
2021-05-11	552	560	530	559	28,000	559
2021-05-10	560	569	535	562	46,500	562
2021-05-07	546	555	533	553	34,800	553
2021-05-06	538	584	525	556	148,600	556
2021-04-30	605	625	513	520	250,600	520
2021-04-28	567	645	545	599	373,900	599
2021-04-27	580	623	545	586	614,000	586
2021-04-26	502	543	490	523	56,900	523
2021-04-23	525	583	481	487	110,700	487
2021-04-22	485	523	482	505	28,200	505
2021-04-21	476	480	469	478	11,200	478
2021-04-20	471	472	466	472	4,000	472
2021-04-19	471	475	471	474	6,400	474
2021-04-16	466	470	464	465	3,200	465
2021-04-15	466	466	462	466	400	466
2021-04-14	470	471	460	461	3,500	461
2021-04-13	470	472	469	469	2,600	469
2021-04-12	463	470	458	468	1,500	468
2021-04-09	466	466	459	464	2,400	464
2021-04-08	460	462	454	460	6,100	460
2021-04-07	466	466	460	461	600	461
2021-04-06	465	465	459	459	3,500	459
2021-04-05	465	466	461	466	2,000	466
2021-04-02	459	463	458	461	3,600	461
2021-04-01	456	463	455	458	4,100	458
2021-03-31	466	466	456	462	2,900	462
2021-03-30	457	466	457	466	1,800	466
2021-03-29	473	474	462	470	2,500	470
2021-03-26	474	474	468	468	900	468
2021-03-25	461	472	461	472	1,600	472
2021-03-24	473	473	455	461	7,600	461
2021-03-23	473	475	461	465	5,600	465
2021-03-22	468	475	466	469	11,200	469
2021-03-19	463	468	463	468	2,400	468
2021-03-18	463	468	460	464	10,000	464
2021-03-17	457	463	455	460	2,300	460
2021-03-16	460	460	456	460	3,900	460
2021-03-15	464	465	457	457	3,500	457
2021-03-12	465	465	459	464	700	464
2021-03-11	465	465	457	465	600	465
2021-03-10	465	469	460	469	2,600	469
2021-03-09	467	470	465	465	800	465
2021-03-08	457	458	450	458	1,700	458
2021-03-05	454	454	453	453	1,300	453
2021-03-04	453	462	452	452	1,900	452
2021-03-03	444	465	444	456	3,500	456
2021-03-02	451	456	448	450	7,000	450
2021-03-01	450	473	450	456	3,700	456
2021-02-26	452	455	448	448	2,300	448
2021-02-25	454	455	447	452	2,700	452
2021-02-24	459	461	439	453	11,600	453
2021-02-22	461	464	453	454	3,700	454
2021-02-19	456	463	449	461	3,100	461
2021-02-18	462	464	460	460	5,100	460
2021-02-17	468	468	461	461	2,900	461
2021-02-16	465	469	461	467	5,100	467
2021-02-15	465	470	463	470	3,600	470
2021-02-12	469	469	461	469	2,200	469
2021-02-10	461	470	456	469	7,100	469
2021-02-09	459	461	456	461	4,300	461
2021-02-08	458	458	448	453	3,400	453
2021-02-05	440	454	440	454	7,400	454
2021-02-04	444	444	439	443	700	443
2021-02-03	444	445	440	445	6,000	445
2021-02-02	436	443	435	437	1,600	437
2021-02-01	434	443	434	436	4,700	436
2021-01-29	448	448	433	440	10,900	440
2021-01-28	440	450	440	448	1,100	448
2021-01-27	454	454	446	450	800	450
2021-01-26	454	454	446	451	1,600	451
2021-01-25	453	455	447	455	2,400	455
2021-01-22	448	455	439	439	8,500	439
2021-01-21	436	442	436	442	1,700	442
2021-01-20	436	437	431	434	1,700	434
2021-01-19	433	435	431	433	2,100	433
2021-01-18	-	-	-	441	-	441
2021-01-15	443	443	437	441	2,300	441
2021-01-14	447	447	442	447	6,000	447
2021-01-13	446	447	443	447	2,300	447
2021-01-12	445	447	438	445	3,700	445
2021-01-08	444	454	444	444	7,100	444
2021-01-07	443	444	439	444	900	444
2021-01-06	440	443	440	443	3,700	443
2021-01-05	437	440	437	440	800	440
2021-01-04	445	445	433	441	2,900	441

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