[7896 東証2部] セブン工業 日足 時系列データ

[7896 東証2部] セブン工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122000.002020.002000.002000.0035007017200
2017-12-111995.002017.001995.001996.0010002000100
2017-12-082000.002011.001995.001995.006001202800
2017-12-071990.002018.001964.002012.0037007330100
2017-12-062026.002026.001990.001990.00610012240200
2017-12-052045.002054.002030.002033.0024004887100
2017-12-042071.002071.002051.002055.0024004939400
2017-12-012064.002065.002052.002054.0021004315700
2017-11-302060.002069.002051.002052.0018003696600
2017-11-292067.002074.002050.002052.0040008235600
2017-11-282112.002173.002071.002074.00940019879200
2017-11-272080.002114.002078.002113.0027005624600
2017-11-242086.002092.002081.002081.0022004580900
2017-11-222135.002138.002084.002087.0024005057300
2017-11-212129.002129.002080.002085.00560011752000
2017-11-202037.002080.002026.002080.0026005299000
2017-11-172019.002029.002017.002029.0011002223100
2017-11-162006.002020.002006.002020.0012002411400
2017-11-152048.002048.002006.002016.0024004858000
2017-11-142017.002049.002005.002049.0047009465200
2017-11-132075.002075.002018.002018.0040008135800
2017-11-102120.002130.002048.002075.0038007943400
2017-11-092159.002159.002122.002122.0029006192200
2017-11-082185.002197.002117.002144.00530011343800
2017-11-072202.002206.002168.002185.00510011156600
2017-11-062222.002222.002201.002210.0025005528600
2017-11-022260.002270.002223.002223.0033007409500
2017-11-012332.002332.002261.002270.00700016061800
2017-10-312327.002414.002327.002365.0041009725600
2017-10-302355.002359.002322.002339.00550012882200
2017-10-272423.002424.002306.002369.001310031108100
2017-10-262435.002436.002422.002422.0015003647700
2017-10-252438.002450.002417.002449.0031007558700
2017-10-242423.002437.002421.002437.0013003150900
2017-10-232428.002429.002407.002421.00460011133900
2017-10-202466.002466.002429.002450.0024005865600
2017-10-192480.002498.002466.002466.0012002979500
2017-10-182488.002498.002480.002480.0027006728400
2017-10-172470.002488.002470.002488.008001979900
2017-10-162454.002497.002439.002470.0029007153900
2017-10-132510.002511.002488.002498.0034008511400
2017-10-122431.002541.002431.002510.0022005485900
2017-10-112370.002469.002355.002418.0031007433600
2017-10-102367.002380.002361.002370.0042009948200
2017-10-062430.002430.002355.002360.0028006683900
2017-10-052420.002421.002400.002420.0027006520600
2017-10-042425.002425.002410.002420.00450010891700
2017-10-032439.002440.002416.002424.0020004865600
2017-10-022439.002460.002405.002436.00890021605700
2017-09-292516.002516.002487.002487.0033008247700
2017-09-282526.002559.002520.002529.0030007588500
2017-09-272570.002600.002451.002549.0027006781100
2017-09-26262.00262.00252.00257.00180004597000
2017-09-25258.00265.00258.00262.00350009163000
2017-09-22267.00267.00255.00258.006000015665000
2017-09-21268.00271.00266.00271.006500017540000
2017-09-20272.00272.00266.00267.0010200027479000
2017-09-19260.00272.00257.00272.0019400051427000
2017-09-15262.00262.00252.00256.009100023593000
2017-09-14254.00255.00243.00248.006000015059000
2017-09-13255.00259.00251.00254.006000015310000
2017-09-12248.00253.00243.00253.005300013174000
2017-09-11241.00242.00237.00239.00250005995000
2017-09-08235.00242.00232.00241.00390009313000
2017-09-07240.00244.00231.00233.005400012803000
2017-09-06225.00240.00209.00238.0024800056667000
2017-09-05255.00255.00238.00241.005200012740000
2017-09-04262.00262.00252.00254.004400011256000
2017-09-01259.00261.00254.00261.005800014991000
2017-08-31259.00265.00258.00259.008200021476000
2017-08-30265.00265.00257.00261.009300024345000
2017-08-29256.00267.00242.00263.0018900048869000
2017-08-28243.00261.00242.00259.0011400028578000
2017-08-25240.00245.00237.00240.004400010551000
2017-08-24243.00248.00235.00242.005600013495000
2017-08-23247.00250.00244.00246.00290007160000
2017-08-22247.00247.00236.00246.007000016933000
2017-08-21248.00252.00241.00250.007300018097000
2017-08-18248.00254.00246.00250.007000017482000
2017-08-17251.00256.00250.00253.0022100056037000
2017-08-16230.00255.00230.00250.0022700055169000
2017-08-15219.00235.00219.00228.005000011335000
2017-08-14211.00225.00211.00218.006500014050000
2017-08-10222.00222.00210.00220.007000015121000
2017-08-09226.00229.00222.00224.004500010099000
2017-08-08225.00226.00220.00226.00410009208000
2017-08-07230.00230.00226.00227.00200004558000
2017-08-04221.00231.00220.00230.006600014908000
2017-08-03232.00233.00221.00221.008000017996000
2017-08-02224.00238.00221.00234.007200016460000
2017-08-01224.00235.00223.00227.0014600033182000
2017-07-31251.00253.00232.00236.0019500047173000
2017-07-28242.00253.00240.00251.0016500040755000
2017-07-27260.00269.00243.00247.00391000100755000
2017-07-26251.00266.00251.00254.0026100067564000
2017-07-25246.00258.00243.00247.0034900086814000
2017-07-24230.00247.00230.00243.0029200070001000
2017-07-21234.00237.00229.00231.009600022333000
2017-07-20233.00240.00223.00234.0034900081846000
2017-07-19220.00239.00219.00231.0038700088606000
2017-07-18219.00220.00215.00218.008500018568000
2017-07-14218.00219.00215.00219.0010000021822000
2017-07-13222.00222.00215.00218.0010000021658000
2017-07-12224.00224.00219.00219.0010100022270000
2017-07-11222.00222.00219.00221.0010000022113000
2017-07-10214.00223.00214.00222.0012100026618000
2017-07-07219.00219.00212.00218.0010800023215000
2017-07-06225.00226.00214.00219.007100015506000
2017-07-05215.00229.00215.00220.0026600059098000
2017-07-04231.00234.00210.00216.00635000142141000
2017-07-03219.00234.00209.00223.001557000343363000
2017-06-30183.00196.00183.00194.00526000100903000
2017-06-29183.00184.00182.00183.00390007128000
2017-06-28183.00183.00181.00181.00400007263000
2017-06-27189.00189.00181.00183.0011400020941000
2017-06-26187.00189.00185.00187.007600014174000
2017-06-23187.00193.00182.00187.0038800073055000
2017-06-22178.00192.00178.00183.0043800080817000
2017-06-21176.00176.00171.00175.007300012690000
2017-06-20176.00176.00171.00175.005800010095000
2017-06-19177.00178.00175.00176.00140002476000
2017-06-16179.00180.00175.00176.008300014732000
2017-06-15182.00182.00175.00179.0014800026455000
2017-06-14172.00183.00171.00183.0030200053306000
2017-06-13171.00174.00170.00172.006800011681000
2017-06-12171.00174.00170.00173.007600012984000
2017-06-09176.00177.00172.00174.00480008360000
2017-06-08176.00178.00173.00175.007000012227000
2017-06-07177.00179.00171.00177.0013700023888000
2017-06-06183.00184.00176.00178.0027100048543000
2017-06-05175.00184.00174.00184.0050200089943000
2017-06-02164.00204.00161.00174.003213000594491000
2017-06-01158.00160.00158.00159.00340005412000
2017-05-31159.00161.00157.00157.0012300019458000
2017-05-30158.00161.00158.00161.00620009840000
2017-05-29164.00164.00157.00158.008200013092000
2017-05-26167.00167.00160.00163.0013500021997000
2017-05-25167.00168.00165.00165.006200010309000
2017-05-24166.00168.00166.00167.00370006159000
2017-05-23170.00170.00165.00165.009000014961000
2017-05-22170.00170.00167.00168.007100011969000
2017-05-19168.00170.00168.00168.00360006070000
2017-05-18164.00166.00163.00166.0011700019224000
2017-05-17171.00171.00166.00167.007400012455000
2017-05-16170.00174.00165.00172.006800011501000
2017-05-15172.00172.00168.00170.007700013076000
2017-05-12178.00178.00170.00170.0015800027500000
2017-05-11165.00178.00163.00178.0040000068907000
2017-05-10168.00169.00162.00165.0013500022409000
2017-05-09167.00167.00162.00167.0014000023006000
2017-05-08170.00173.00168.00169.0023000039219000
2017-05-02161.00166.00161.00164.0025900042372000
2017-05-01152.00156.00152.00154.0016900026010000
2017-04-28163.00170.00150.00155.00747000120074000
2017-04-27166.00166.00157.00163.0017000027411000
2017-04-26161.00164.00159.00161.007500012063000
2017-04-25156.00164.00156.00158.0011800018791000
2017-04-24160.00170.00156.00159.0045600074392000
2017-04-21168.00172.00152.00155.00903000148538000
2017-04-20159.00164.00158.00161.0019800031786000
2017-04-19152.00163.00152.00162.0016900026785000
2017-04-18153.00155.00150.00152.009300014181000
2017-04-17145.00151.00145.00150.009900014737000
2017-04-14141.00146.00141.00145.007900011351000
2017-04-13140.00144.00139.00143.00620008773000
2017-04-12145.00145.00139.00142.0014800021078000
2017-04-11150.00150.00143.00146.0023200033831000
2017-04-10148.00150.00147.00150.007500011152000
2017-04-07147.00149.00144.00148.0017100025085000
2017-04-06152.00152.00143.00146.0041900061843000
2017-04-05156.00157.00150.00154.0030500046910000
2017-04-04171.00171.00149.00152.00950000150546000
2017-04-03164.00183.00163.00175.00947000162554000
2017-03-31155.00163.00153.00160.0050300079385000
2017-03-30150.00154.00147.00151.0018900028285000
2017-03-29145.00151.00145.00150.0013000019267000
2017-03-28148.00152.00142.00146.0017200025400000
2017-03-27142.00153.00142.00147.0023700034736000
2017-03-24141.00142.00141.00142.00250003541000
2017-03-23143.00143.00141.00141.007800011044000
2017-03-22142.00145.00141.00144.0011000015748000
2017-03-21141.00146.00140.00146.0016300023278000
2017-03-17141.00142.00140.00140.00410005766000
2017-03-16139.00141.00137.00141.00430005985000
2017-03-15141.00142.00140.00140.00560007899000
2017-03-14138.00142.00137.00142.009500013307000
2017-03-13140.00140.00137.00137.008500011753000
2017-03-10140.00141.00139.00140.00200002801000
2017-03-09140.00141.00139.00139.00320004481000
2017-03-08141.00141.00138.00140.0010200014241000
2017-03-07142.00142.00142.00142.00130001846000
2017-03-06142.00143.00141.00142.00260003693000
2017-03-03141.00143.00141.00142.00380005384000
2017-03-02142.00143.00141.00141.00330004677000
2017-03-01142.00143.00140.00142.00690009757000
2017-02-28142.00143.00141.00142.00200002844000
2017-02-27143.00143.00140.00141.00330004673000
2017-02-24142.00144.00141.00144.00590008399000
2017-02-23143.00144.00142.00143.00520007408000
2017-02-22142.00145.00142.00144.00440006296000
2017-02-21142.00142.00140.00141.00270003803000
2017-02-20143.00143.00140.00141.00440006227000
2017-02-17142.00142.00140.00142.00630008908000
2017-02-16141.00142.00141.00141.00230003248000
2017-02-15141.00143.00140.00141.007800011032000
2017-02-14139.00142.00139.00140.00620008718000
2017-02-13140.00140.00136.00139.0011200015497000
2017-02-10139.00140.00139.00139.00190002642000
2017-02-09138.00141.00138.00139.00560007812000
2017-02-08140.00141.00138.00138.009700013489000
2017-02-07139.00142.00139.00140.00590008294000
2017-02-06139.00140.00138.00140.00170002364000
2017-02-03140.00140.00138.00138.00440006103000
2017-02-02141.00141.00139.00139.00610008552000
2017-02-01141.00141.00137.00141.0014400020082000
2017-01-31136.00146.00136.00142.0035600050112000
2017-01-30135.00137.00135.00136.00710009668000
2017-01-27136.00137.00136.00136.00270003679000
2017-01-26137.00138.00134.00136.0012000016289000
2017-01-25134.00137.00134.00136.00690009368000
2017-01-24132.00134.00132.00134.00270003577000
2017-01-23132.00134.00131.00134.00170002253000
2017-01-20133.00133.00131.00132.00130001711000
2017-01-19131.00133.00131.00133.00280003709000
2017-01-18131.00132.00129.00132.00290003795000
2017-01-17134.00134.00131.00131.00380005031000
2017-01-16134.00136.00134.00134.00400005400000
2017-01-13134.00134.00133.00133.0080001069000
2017-01-12135.00135.00133.00134.00110001474000
2017-01-11135.00135.00135.00135.00140001890000
2017-01-10135.00135.00133.00135.00370004952000
2017-01-06132.00134.00131.00134.00560007445000
2017-01-05134.00134.00133.00133.00320004270000
2017-01-04132.00134.00132.00134.007900010564000
2016-12-30131.00131.00130.00131.00280003659000
2016-12-29130.00131.00129.00131.00330004286000
2016-12-28129.00130.00127.00129.00280003608000
2016-12-27129.00130.00128.00129.008900011440000
2016-12-26130.00131.00129.00130.00410005324000
2016-12-22130.00131.00128.00129.00360004657000
2016-12-21132.00133.00132.00132.00240003181000
2016-12-20129.00132.00129.00132.00620008053000
2016-12-19129.00129.00127.00129.00330004226000
2016-12-16130.00131.00128.00129.00480006197000
2016-12-15131.00131.00129.00130.00260003380000
2016-12-14133.00133.00129.00131.00470006137000
2016-12-13134.00134.00131.00133.00230003027000
2016-12-12132.00133.00132.00132.00300003973000
2016-12-09133.00135.00131.00131.00550007318000
2016-12-08134.00134.00133.00133.00480006405000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter