7896 セブン工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 325 | 335 | 325 | 335 | 2,000 | 1,116.67 |
| 2000-12-28 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2000-12-27 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2000-12-26 | 330 | 330 | 321 | 321 | 3,000 | 1,070 |
| 2000-12-22 | 331 | 331 | 330 | 330 | 4,000 | 1,100 |
| 2000-12-21 | 331 | 331 | 331 | 331 | 1,000 | 1,103.33 |
| 2000-12-20 | 331 | 331 | 330 | 330 | 2,000 | 1,100 |
| 2000-12-19 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2000-12-18 | 360 | 365 | 360 | 365 | 10,000 | 1,216.67 |
| 2000-12-15 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2000-12-14 | 356 | 356 | 356 | 356 | 3,000 | 1,186.67 |
| 2000-12-13 | 353 | 354 | 353 | 354 | 2,000 | 1,180 |
| 2000-12-12 | 351 | 352 | 351 | 352 | 2,000 | 1,173.33 |
| 2000-12-08 | 363 | 380 | 363 | 380 | 9,000 | 1,266.67 |
| 2000-12-07 | 364 | 364 | 364 | 364 | 11,000 | 1,213.33 |
| 2000-12-04 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2000-11-30 | 355 | 355 | 330 | 350 | 12,000 | 1,166.67 |
| 2000-11-28 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2000-11-27 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2000-11-24 | 355 | 355 | 355 | 355 | 14,000 | 1,183.33 |
| 2000-11-21 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2000-11-17 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2000-11-16 | 345 | 345 | 345 | 345 | 3,000 | 1,150 |
| 2000-11-09 | 331 | 331 | 330 | 330 | 3,000 | 1,100 |
| 2000-11-06 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2000-11-02 | 365 | 365 | 350 | 350 | 3,000 | 1,166.67 |
| 2000-11-01 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2000-10-31 | 351 | 360 | 351 | 360 | 4,000 | 1,200 |
| 2000-10-30 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2000-10-27 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2000-10-20 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2000-10-19 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2000-10-17 | 380 | 380 | 380 | 380 | 4,000 | 1,266.67 |
| 2000-10-11 | 395 | 399 | 395 | 399 | 17,000 | 1,330 |
| 2000-10-10 | 368 | 385 | 368 | 385 | 27,000 | 1,283.33 |
| 2000-10-06 | 351 | 372 | 351 | 368 | 9,000 | 1,226.67 |
| 2000-10-05 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2000-10-04 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2000-10-03 | 350 | 350 | 330 | 330 | 3,000 | 1,100 |
| 2000-10-02 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2000-09-29 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
| 2000-09-28 | 313 | 313 | 313 | 313 | 1,000 | 1,043.33 |
| 2000-09-26 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2000-09-25 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2000-09-22 | 330 | 330 | 320 | 320 | 5,000 | 1,066.67 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2000-09-20 | 330 | 330 | 312 | 312 | 4,000 | 1,040 |
| 2000-09-19 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2000-09-14 | 329 | 330 | 329 | 330 | 7,000 | 1,100 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2000-09-11 | 344 | 344 | 328 | 328 | 12,000 | 1,093.33 |
| 2000-09-08 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2000-09-06 | 360 | 360 | 345 | 345 | 4,000 | 1,150 |
| 2000-09-04 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2000-08-31 | 360 | 370 | 360 | 370 | 5,000 | 1,233.33 |
| 2000-08-22 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2000-08-18 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2000-08-16 | 362 | 362 | 362 | 362 | 1,000 | 1,206.67 |
| 2000-08-15 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2000-08-11 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2000-08-10 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2000-08-08 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2000-08-04 | 354 | 354 | 352 | 352 | 3,000 | 1,173.33 |
| 2000-08-03 | 354 | 354 | 354 | 354 | 1,000 | 1,180 |
| 2000-08-02 | 352 | 352 | 352 | 352 | 3,000 | 1,173.33 |
| 2000-08-01 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2000-07-31 | 360 | 365 | 360 | 365 | 6,000 | 1,216.67 |
| 2000-07-28 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2000-07-27 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2000-07-26 | 360 | 360 | 355 | 355 | 4,000 | 1,183.33 |
| 2000-07-25 | 360 | 360 | 360 | 360 | 6,000 | 1,200 |
| 2000-07-24 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2000-07-21 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2000-07-19 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2000-07-18 | 400 | 400 | 381 | 381 | 3,000 | 1,270 |
| 2000-07-14 | 398 | 398 | 397 | 397 | 8,000 | 1,323.33 |
| 2000-07-13 | 390 | 390 | 382 | 382 | 2,000 | 1,273.33 |
| 2000-07-12 | 405 | 405 | 380 | 380 | 3,000 | 1,266.67 |
| 2000-07-11 | 401 | 405 | 401 | 405 | 4,000 | 1,350 |
| 2000-07-10 | 400 | 400 | 400 | 400 | 5,000 | 1,333.33 |
| 2000-07-07 | 388 | 395 | 388 | 395 | 7,000 | 1,316.67 |
| 2000-07-06 | 388 | 388 | 388 | 388 | 1,000 | 1,293.33 |
| 2000-07-05 | 390 | 390 | 389 | 389 | 5,000 | 1,296.67 |
| 2000-07-04 | 390 | 400 | 390 | 390 | 8,000 | 1,300 |
| 2000-06-30 | 365 | 390 | 365 | 390 | 19,000 | 1,300 |
| 2000-06-28 | 370 | 380 | 370 | 370 | 8,000 | 1,233.33 |
| 2000-06-26 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2000-06-23 | 370 | 380 | 370 | 380 | 2,000 | 1,266.67 |
| 2000-06-22 | 370 | 370 | 370 | 370 | 8,000 | 1,233.33 |
| 2000-06-16 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2000-06-14 | 380 | 390 | 380 | 380 | 5,000 | 1,266.67 |
| 2000-06-13 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2000-06-08 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 2000-06-06 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2000-06-05 | 380 | 384 | 380 | 384 | 5,000 | 1,280 |
| 2000-06-02 | 370 | 385 | 370 | 385 | 7,000 | 1,283.33 |
| 2000-06-01 | 340 | 345 | 340 | 345 | 7,000 | 1,150 |
| 2000-05-31 | 334 | 340 | 334 | 340 | 4,000 | 1,133.33 |
| 2000-05-29 | 331 | 331 | 331 | 331 | 3,000 | 1,103.33 |
| 2000-05-26 | 339 | 339 | 330 | 330 | 7,000 | 1,100 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2000-05-24 | 340 | 340 | 331 | 340 | 14,000 | 1,133.33 |
| 2000-05-23 | 340 | 350 | 340 | 350 | 3,000 | 1,166.67 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2000-05-19 | 355 | 360 | 355 | 355 | 8,000 | 1,183.33 |
| 2000-05-18 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2000-05-16 | 335 | 340 | 335 | 340 | 2,000 | 1,133.33 |
| 2000-05-15 | 335 | 335 | 335 | 335 | 3,000 | 1,116.67 |
| 2000-05-12 | 326 | 330 | 326 | 330 | 3,000 | 1,100 |
| 2000-05-11 | 350 | 350 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-05-08 | 365 | 365 | 365 | 365 | 3,000 | 1,216.67 |
| 2000-05-02 | 365 | 365 | 365 | 365 | 3,000 | 1,216.67 |
| 2000-05-01 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2000-04-28 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2000-04-27 | 330 | 335 | 320 | 320 | 10,000 | 1,066.67 |
| 2000-04-26 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2000-04-25 | 340 | 340 | 340 | 340 | 7,000 | 1,133.33 |
| 2000-04-24 | 340 | 340 | 335 | 335 | 8,000 | 1,116.67 |
| 2000-04-21 | 346 | 346 | 330 | 330 | 7,000 | 1,100 |
| 2000-04-20 | 346 | 346 | 346 | 346 | 9,000 | 1,153.33 |
| 2000-04-19 | 346 | 346 | 346 | 346 | 5,000 | 1,153.33 |
| 2000-04-18 | 346 | 346 | 346 | 346 | 4,000 | 1,153.33 |
| 2000-04-17 | 350 | 350 | 345 | 345 | 3,000 | 1,150 |
| 2000-04-14 | 370 | 370 | 363 | 363 | 7,000 | 1,210 |
| 2000-04-13 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2000-04-10 | 371 | 371 | 371 | 371 | 1,000 | 1,236.67 |
| 2000-04-06 | 382 | 382 | 371 | 371 | 5,000 | 1,236.67 |
| 2000-04-05 | 382 | 385 | 382 | 385 | 2,000 | 1,283.33 |
| 2000-04-04 | 385 | 385 | 385 | 385 | 13,000 | 1,283.33 |
| 2000-04-03 | 388 | 388 | 381 | 381 | 7,000 | 1,270 |
| 2000-03-31 | 387 | 388 | 387 | 388 | 6,000 | 1,293.33 |
| 2000-03-30 | 386 | 387 | 386 | 387 | 2,000 | 1,290 |
| 2000-03-29 | 395 | 395 | 385 | 385 | 8,000 | 1,283.33 |
| 2000-03-28 | 400 | 400 | 400 | 400 | 4,000 | 1,333.33 |
| 2000-03-27 | 400 | 400 | 400 | 400 | 15,000 | 1,333.33 |
| 2000-03-24 | 415 | 430 | 415 | 429 | 44,000 | 1,430 |
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
