[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 
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
2016-06-17113.00114.00111.00112.00170001914000
2016-06-16114.00114.00112.00113.00190002153000
2016-06-15112.00114.00112.00114.00120001355000
2016-06-14116.00116.00111.00113.00600006803000
2016-06-13116.00116.00115.00116.00170001969000
2016-06-10115.00117.00115.00117.00380004402000
2016-06-09115.00119.00115.00117.00720008321000
2016-06-08120.00120.00117.00117.00180002118000
2016-06-07119.00120.00119.00119.0090001072000
2016-06-06120.00121.00118.00120.00180002141000
2016-06-03121.00122.00121.00121.007000851000
2016-06-02123.00123.00122.00123.00140001713000
2016-06-01122.00124.00122.00123.00180002205000
2016-05-31123.00124.00122.00124.00130001597000
2016-05-30122.00124.00122.00123.00130001601000
2016-05-27122.00123.00120.00121.00240002908000
2016-05-26122.00123.00122.00123.00210002573000
2016-05-25126.00126.00119.00123.009500011527000
2016-05-24129.00129.00124.00125.00650008282000
2016-05-23117.00140.00117.00124.00956000123369000
2016-05-20114.00115.00114.00115.003000344000
2016-05-19113.00114.00113.00114.003000340000
2016-05-18111.00115.00111.00113.00180002035000
2016-05-17114.00117.00114.00115.00100001150000
2016-05-16116.00118.00116.00116.00110001282000
2016-05-13118.00119.00117.00119.00230002706000
2016-05-12120.00121.00119.00121.00110001320000
2016-05-11122.00122.00119.00120.005000604000
2016-05-10122.00122.00118.00121.00700008440000
2016-05-09122.00123.00119.00123.00550006666000
2016-05-06120.00123.00118.00119.0013700016507000
2016-05-02118.00120.00116.00119.0015200017951000
2016-04-28113.00118.00110.00115.0011600013396000
2016-04-27110.00115.00110.00113.00440004943000
2016-04-26108.00110.00108.00110.00380004136000
2016-04-25108.00108.00106.00107.00360003866000
2016-04-22108.00108.00107.00107.00270002898000
2016-04-21105.00107.00105.00107.009000953000
2016-04-20106.00106.00105.00106.00130001373000
2016-04-19105.00106.00105.00106.00120001266000
2016-04-18104.00106.00104.00105.00150001574000
2016-04-15108.00108.00102.00105.00330003435000
2016-04-14107.00107.00106.00107.00160001708000
2016-04-13105.00107.00104.00107.00300003178000
2016-04-12104.00105.00103.00105.00240002496000
2016-04-11103.00103.00102.00103.005000514000
2016-04-08101.00103.00100.00103.009000909000
2016-04-07102.00103.00100.00102.00220002235000
2016-04-06101.00102.00101.00102.00100001017000
2016-04-05107.00107.00100.00101.00590006003000
2016-04-04106.00108.00106.00108.009000960000
2016-04-01110.00110.00104.00106.00440004689000
2016-03-31111.00111.00108.00111.00120001320000
2016-03-30112.00112.00110.00111.005000557000
2016-03-29110.00111.00110.00111.00100001103000
2016-03-28113.00113.00111.00111.008000897000
2016-03-25112.00112.00111.00112.0090001007000
2016-03-24112.00112.00112.00112.007000784000
2016-03-23112.00113.00111.00112.00120001347000
2016-03-22112.00112.00111.00112.007000783000
2016-03-18112.00112.00110.00111.00190002105000
2016-03-17115.00115.00112.00112.00250002843000
2016-03-16114.00115.00113.00114.00210002393000
2016-03-15115.00115.00113.00115.00640007324000
2016-03-14113.00113.00112.00112.00350003931000
2016-03-11111.00112.00111.00112.00150001671000
2016-03-10111.00115.00111.00111.00390004382000
2016-03-09112.00112.00110.00111.00250002777000
2016-03-08112.00113.00110.00112.00370004117000
2016-03-07113.00114.00110.00111.00560006271000
2016-03-04109.00113.00109.00113.00380004236000
2016-03-03112.00114.00108.00110.00760008409000
2016-03-02112.00122.00110.00112.0037600043162000
2016-03-01109.00109.00106.00107.0015900017130000
2016-02-29124.00129.00111.00111.001216000146836000
2016-02-26115.00123.00114.00123.0043300051249000
2016-02-2593.0094.0091.0093.00280002593000
2016-02-2490.0093.0090.0093.00130001191000
2016-02-2393.0093.0091.0092.00130001198000
2016-02-2291.0092.0090.0092.00260002353000
2016-02-1990.0091.0090.0091.006000545000
2016-02-1889.0090.0089.0090.0010000899000
2016-02-1790.0091.0088.0088.005000447000
2016-02-1689.0091.0088.0090.00260002336000
2016-02-1588.0089.0086.0089.00250002179000
2016-02-1286.0087.0083.0085.00800006788000
2016-02-1093.0094.0087.0089.0014800013269000
2016-02-0994.0094.0092.0092.00320002972000
2016-02-0894.0098.0094.0098.00110001051000
2016-02-0597.0097.0094.0095.00290002752000
2016-02-04100.00100.0098.0098.003000296000
2016-02-0399.0099.0097.0099.00130001271000
2016-02-02101.00101.0099.00100.00130001301000
2016-02-01101.00103.00100.00101.00640006456000
2016-01-2998.0099.0096.0099.00170001658000
2016-01-2895.0098.0095.0098.00240002310000
2016-01-2795.0097.0094.0096.00320003052000
2016-01-2694.0097.0094.0095.00300002846000
2016-01-2596.0096.0093.0093.00690006490000
2016-01-2293.0096.0093.0094.00640006021000
2016-01-2198.00102.0088.0091.0011100010496000
2016-01-20103.00105.0098.0098.00440004443000
2016-01-19102.00106.00100.00104.00190001942000
2016-01-18101.00103.0097.00103.00510005074000
2016-01-15105.00106.00104.00104.00120001264000
2016-01-14108.00108.00103.00104.00470004903000
2016-01-13107.00109.00106.00108.00150001611000
2016-01-12109.00112.00104.00106.00340003617000
2016-01-08112.00112.00110.00110.00130001438000
2016-01-07110.00112.00110.00110.00210002332000
2016-01-06112.00112.00110.00110.004000443000
2016-01-05112.00112.00111.00112.004000447000
2016-01-04111.00113.00111.00111.00170001899000
2015-12-30110.00112.00108.00112.00210002317000
2015-12-29109.00110.00108.00110.00100001090000
2015-12-28106.00110.00102.00109.00650006930000
2015-12-25111.00111.00105.00106.0018000019325000
2015-12-24116.00116.00111.00111.00580006599000
2015-12-22111.00115.00111.00115.00320003618000
2015-12-21113.00114.00111.00112.009900011150000
2015-12-18114.00115.00113.00113.009000010255000
2015-12-17114.00115.00114.00115.00200002286000
2015-12-16115.00116.00114.00114.00440005056000
2015-12-15115.00117.00115.00116.00170001974000
2015-12-14113.00114.00113.00114.00160001812000
2015-12-11115.00116.00115.00115.006000691000
2015-12-10115.00115.00114.00114.00150001715000
2015-12-09117.00117.00114.00115.00580006680000
2015-12-08118.00119.00117.00117.00410004824000
2015-12-07120.00121.00119.00119.005000600000
2015-12-04118.00120.00118.00119.00280003335000
2015-12-03119.00122.00118.00121.00190002271000
2015-12-02118.00120.00118.00119.00180002149000

   ※ 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