[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 
2017-06-23187.00193.00182.00187.0038800073055000
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
2016-12-07134.00137.00134.00134.00440005946000
2016-12-06135.00137.00132.00134.009700013017000
2016-12-05133.00133.00131.00132.00630008317000
2016-12-02133.00135.00132.00133.00360004813000
2016-12-01133.00134.00132.00133.00580007716000
2016-11-30132.00132.00131.00132.00350004614000
2016-11-29132.00132.00132.00132.006000792000
2016-11-28132.00132.00129.00132.00300003923000
2016-11-25135.00135.00131.00133.00740009799000
2016-11-24132.00135.00132.00134.00300003994000
2016-11-22135.00135.00132.00134.00310004148000
2016-11-21137.00140.00135.00135.0013200018124000
2016-11-18133.00136.00133.00136.00620008349000
2016-11-17132.00135.00131.00133.00650008631000
2016-11-16132.00134.00130.00132.00620008185000
2016-11-15129.00132.00127.00132.008700011219000
2016-11-14126.00141.00126.00129.0041600055269000
2016-11-11128.00128.00124.00127.00430005405000
2016-11-10124.00127.00123.00125.00300003766000
2016-11-09128.00128.00118.00119.0013100015872000
2016-11-08125.00128.00125.00127.00390004930000
2016-11-07124.00124.00122.00124.00170002096000
2016-11-04124.00124.00121.00123.00670008202000
2016-11-02127.00128.00122.00124.0015400019257000
2016-11-01135.00135.00127.00129.0014200018594000
2016-10-31133.00138.00131.00132.0016000021309000
2016-10-28133.00133.00133.00133.00160002128000
2016-10-27134.00134.00131.00131.00530007032000
2016-10-26138.00138.00132.00134.0017100022971000
2016-10-25139.00144.00138.00139.0015000021057000
2016-10-24136.00140.00136.00140.0015400021261000
2016-10-21138.00138.00133.00134.0016400022225000
2016-10-20132.00137.00132.00137.0012600016951000
2016-10-19139.00139.00129.00131.0024500032689000
2016-10-18139.00144.00136.00140.0038200053446000
2016-10-17132.00141.00130.00141.0071100097217000
2016-10-14124.00129.00123.00128.0011900014991000
2016-10-13126.00129.00123.00124.0018400023182000
2016-10-12120.00134.00120.00126.0040900052083000
2016-10-11117.00119.00117.00119.00240002836000
2016-10-07120.00120.00118.00119.00190002261000
2016-10-06120.00121.00118.00120.00420005017000
2016-10-05114.00122.00114.00120.008700010282000
2016-10-04114.00115.00112.00114.00410004675000
2016-10-03114.00114.00113.00113.00110001249000
2016-09-30114.00114.00113.00113.00100001132000
2016-09-29114.00114.00114.00114.001000114000
2016-09-28113.00113.00113.00113.004000452000
2016-09-27115.00115.00112.00113.00390004390000
2016-09-26113.00115.00113.00115.00170001935000
2016-09-23113.00113.00111.00112.00180002015000
2016-09-21112.00113.00111.00113.00100001119000
2016-09-20111.00112.00110.00112.00120001332000
2016-09-16112.00113.00110.00112.00220002447000
2016-09-1500
2016-09-14111.00113.00111.00113.002000224000
2016-09-13113.00113.00112.00113.007000788000
2016-09-12112.00114.00112.00113.007000795000
2016-09-09114.00114.00113.00113.00390004437000
2016-09-08113.00114.00113.00114.00330003738000
2016-09-07113.00113.00113.00113.00140001582000
2016-09-06111.00113.00110.00113.00400004457000
2016-09-05110.00111.00109.00111.00250002756000
2016-09-02112.00112.00109.00110.00330003617000
2016-09-01111.00111.00111.00111.005000555000
2016-08-31110.00112.00109.00111.00540005995000
2016-08-30110.00110.00110.00110.001000110000
2016-08-29110.00110.00109.00109.004000438000
2016-08-26111.00111.00109.00109.00180001976000
2016-08-25109.00111.00109.00111.00340003734000
2016-08-24109.00109.00109.00109.00130001417000
2016-08-23109.00109.00109.00109.001000109000
2016-08-22109.00109.00107.00108.00200002157000
2016-08-19109.00109.00109.00109.005000545000
2016-08-18108.00110.00108.00109.00120001307000
2016-08-17110.00110.00109.00110.00100001099000
2016-08-16110.00110.00110.00110.001000110000
2016-08-15109.00110.00108.00110.00230002512000
2016-08-12108.00110.00108.00108.00210002276000
2016-08-10109.00109.00108.00108.00360003897000
2016-08-09109.00110.00109.00110.00140001527000
2016-08-08110.00110.00107.00108.00190002057000
2016-08-05110.00110.00109.00110.007000768000
2016-08-04108.00109.00108.00109.004000434000
2016-08-03107.00108.00106.00107.009000964000
2016-08-02110.00110.00107.00108.00190002053000
2016-08-01110.00110.00107.00110.00800008706000
2016-07-29113.00115.00111.00115.00720008118000
2016-07-28114.00115.00113.00113.007000799000
2016-07-27113.00115.00113.00114.00190002168000
2016-07-26114.00114.00113.00113.00150001700000
2016-07-25112.00115.00112.00114.00640007266000
2016-07-22109.00112.00109.00112.00370004110000
2016-07-21110.00110.00109.00110.00450004940000
2016-07-20108.00109.00108.00109.00150001622000
2016-07-19108.00109.00108.00109.00240002612000
2016-07-15110.00110.00108.00109.00220002383000
2016-07-14108.00110.00108.00109.00270002944000
2016-07-13110.00110.00107.00108.00200002164000
2016-07-12109.00109.00109.00109.009000981000
2016-07-11108.00108.00107.00108.00110001183000
2016-07-08107.00108.00107.00107.005000537000
2016-07-07108.00108.00106.00106.00100001074000
2016-07-06109.00109.00105.00107.00580006174000
2016-07-05110.00110.00109.00110.00340003720000
2016-07-04110.00112.00110.00111.00160001776000
2016-07-01108.00110.00108.00110.00290003148000
2016-06-30110.00111.00107.00107.00400004372000
2016-06-29109.00110.00109.00110.00220002415000
2016-06-28104.00108.00101.00108.0011800012334000
2016-06-27108.00109.00107.00109.00120001295000
2016-06-24113.00113.00100.00104.0011700012342000
2016-06-23112.00113.00112.00113.00150001683000
2016-06-22113.00114.00112.00114.00240002710000
2016-06-21113.00114.00112.00114.00210002374000
2016-06-20112.00114.00109.00114.00350003894000

   ※ 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。 

s7db.com Twitter Blog