7896 セブン工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 360 | 350 | 360 | 10,000 | 1,200 |
| 2001-12-27 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-12-26 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2001-12-25 | 345 | 350 | 345 | 350 | 11,000 | 1,166.67 |
| 2001-12-21 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2001-12-19 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-12-17 | 350 | 350 | 350 | 350 | 7,000 | 1,166.67 |
| 2001-12-14 | 331 | 340 | 331 | 340 | 4,000 | 1,133.33 |
| 2001-12-13 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2001-12-10 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-12-07 | 335 | 350 | 335 | 350 | 12,000 | 1,166.67 |
| 2001-12-04 | 329 | 329 | 315 | 315 | 2,000 | 1,050 |
| 2001-12-03 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-11-30 | 315 | 325 | 315 | 325 | 4,000 | 1,083.33 |
| 2001-11-29 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2001-11-28 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2001-11-26 | 318 | 318 | 318 | 318 | 1,000 | 1,060 |
| 2001-11-22 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2001-11-20 | 317 | 318 | 317 | 318 | 3,000 | 1,060 |
| 2001-11-19 | 316 | 316 | 316 | 316 | 1,000 | 1,053.33 |
| 2001-11-16 | 321 | 321 | 315 | 315 | 3,000 | 1,050 |
| 2001-11-14 | 340 | 340 | 340 | 340 | 5,000 | 1,133.33 |
| 2001-11-13 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2001-11-09 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-11-07 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2001-11-02 | 339 | 339 | 339 | 339 | 1,000 | 1,130 |
| 2001-11-01 | 330 | 339 | 330 | 339 | 3,000 | 1,130 |
| 2001-10-31 | 322 | 322 | 322 | 322 | 2,000 | 1,073.33 |
| 2001-10-30 | 321 | 321 | 321 | 321 | 4,000 | 1,070 |
| 2001-10-25 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-10-24 | 340 | 340 | 340 | 340 | 5,000 | 1,133.33 |
| 2001-10-19 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-10-18 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-10-16 | 325 | 325 | 320 | 320 | 4,000 | 1,066.67 |
| 2001-10-15 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2001-10-12 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2001-10-11 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2001-10-09 | 337 | 337 | 337 | 337 | 1,000 | 1,123.33 |
| 2001-10-04 | 347 | 347 | 347 | 347 | 1,000 | 1,156.67 |
| 2001-10-02 | 347 | 347 | 347 | 347 | 2,000 | 1,156.67 |
| 2001-10-01 | 347 | 347 | 347 | 347 | 1,000 | 1,156.67 |
| 2001-09-28 | 340 | 347 | 340 | 347 | 6,000 | 1,156.67 |
| 2001-09-27 | 341 | 341 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-09-25 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2001-09-18 | 320 | 350 | 320 | 350 | 5,000 | 1,166.67 |
| 2001-09-17 | 320 | 320 | 311 | 311 | 2,000 | 1,036.67 |
| 2001-09-14 | 320 | 321 | 320 | 320 | 11,000 | 1,066.67 |
| 2001-09-13 | 330 | 330 | 320 | 320 | 6,000 | 1,066.67 |
| 2001-09-12 | 330 | 331 | 330 | 330 | 10,000 | 1,100 |
| 2001-09-07 | 351 | 360 | 351 | 360 | 3,000 | 1,200 |
| 2001-09-03 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2001-08-31 | 361 | 361 | 361 | 361 | 4,000 | 1,203.33 |
| 2001-08-28 | 351 | 360 | 351 | 360 | 4,000 | 1,200 |
| 2001-08-24 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2001-08-23 | 354 | 354 | 354 | 354 | 1,000 | 1,180 |
| 2001-08-20 | 354 | 354 | 354 | 354 | 1,000 | 1,180 |
| 2001-08-17 | 355 | 355 | 354 | 354 | 3,000 | 1,180 |
| 2001-08-16 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2001-08-15 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2001-08-09 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2001-08-08 | 352 | 352 | 352 | 352 | 1,000 | 1,173.33 |
| 2001-08-07 | 351 | 351 | 351 | 351 | 1,000 | 1,170 |
| 2001-08-06 | 370 | 370 | 370 | 370 | 10,000 | 1,233.33 |
| 2001-08-03 | 370 | 370 | 370 | 370 | 6,000 | 1,233.33 |
| 2001-08-02 | 374 | 374 | 370 | 370 | 5,000 | 1,233.33 |
| 2001-07-31 | 353 | 375 | 353 | 375 | 5,000 | 1,250 |
| 2001-07-30 | 352 | 352 | 352 | 352 | 3,000 | 1,173.33 |
| 2001-07-27 | 357 | 357 | 354 | 354 | 2,000 | 1,180 |
| 2001-07-26 | 361 | 361 | 361 | 361 | 4,000 | 1,203.33 |
| 2001-07-23 | 379 | 379 | 379 | 379 | 2,000 | 1,263.33 |
| 2001-07-18 | 375 | 380 | 375 | 380 | 3,000 | 1,266.67 |
| 2001-07-17 | 361 | 361 | 361 | 361 | 1,000 | 1,203.33 |
| 2001-07-16 | 375 | 375 | 361 | 361 | 5,000 | 1,203.33 |
| 2001-07-13 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2001-07-11 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2001-07-10 | 372 | 375 | 372 | 375 | 12,000 | 1,250 |
| 2001-07-09 | 375 | 375 | 372 | 372 | 4,000 | 1,240 |
| 2001-07-04 | 379 | 379 | 379 | 379 | 1,000 | 1,263.33 |
| 2001-07-03 | 376 | 385 | 375 | 385 | 12,000 | 1,283.33 |
| 2001-07-02 | 370 | 378 | 370 | 375 | 11,000 | 1,250 |
| 2001-06-29 | 360 | 360 | 356 | 356 | 2,000 | 1,186.67 |
| 2001-06-28 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-06-26 | 360 | 360 | 351 | 351 | 4,000 | 1,170 |
| 2001-06-25 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2001-06-19 | 370 | 370 | 360 | 360 | 3,000 | 1,200 |
| 2001-06-18 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2001-06-14 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2001-06-13 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-06-12 | 356 | 356 | 355 | 355 | 2,000 | 1,183.33 |
| 2001-06-08 | 353 | 353 | 353 | 353 | 1,000 | 1,176.67 |
| 2001-06-06 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-06-05 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2001-06-04 | 374 | 374 | 374 | 374 | 1,000 | 1,246.67 |
| 2001-06-01 | 360 | 365 | 360 | 365 | 2,000 | 1,216.67 |
| 2001-05-31 | 365 | 368 | 365 | 368 | 5,000 | 1,226.67 |
| 2001-05-29 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2001-05-28 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2001-05-25 | 365 | 365 | 365 | 365 | 3,000 | 1,216.67 |
| 2001-05-24 | 360 | 365 | 360 | 365 | 2,000 | 1,216.67 |
| 2001-05-23 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2001-05-22 | 357 | 370 | 357 | 370 | 17,000 | 1,233.33 |
| 2001-05-21 | 355 | 358 | 351 | 351 | 8,000 | 1,170 |
| 2001-05-18 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2001-05-17 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-05-16 | 354 | 355 | 354 | 355 | 10,000 | 1,183.33 |
| 2001-05-15 | 351 | 355 | 351 | 355 | 4,000 | 1,183.33 |
| 2001-05-14 | 351 | 351 | 351 | 351 | 1,000 | 1,170 |
| 2001-05-11 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-05-08 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-05-07 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2001-05-02 | 350 | 356 | 350 | 355 | 18,000 | 1,183.33 |
| 2001-05-01 | 346 | 346 | 345 | 345 | 5,000 | 1,150 |
| 2001-04-27 | 341 | 345 | 341 | 345 | 6,000 | 1,150 |
| 2001-04-26 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-04-24 | 335 | 335 | 335 | 335 | 9,000 | 1,116.67 |
| 2001-04-23 | 331 | 335 | 330 | 335 | 9,000 | 1,116.67 |
| 2001-04-20 | 335 | 335 | 330 | 330 | 25,000 | 1,100 |
| 2001-04-19 | 335 | 340 | 335 | 335 | 7,000 | 1,116.67 |
| 2001-04-18 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-04-17 | 345 | 345 | 340 | 340 | 8,000 | 1,133.33 |
| 2001-04-16 | 345 | 345 | 345 | 345 | 5,000 | 1,150 |
| 2001-04-13 | 340 | 340 | 336 | 336 | 6,000 | 1,120 |
| 2001-04-12 | 341 | 341 | 340 | 341 | 5,000 | 1,136.67 |
| 2001-04-11 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-04-10 | 340 | 340 | 340 | 340 | 6,000 | 1,133.33 |
| 2001-04-04 | 336 | 340 | 330 | 330 | 14,000 | 1,100 |
| 2001-04-03 | 357 | 357 | 336 | 336 | 4,000 | 1,120 |
| 2001-03-30 | 349 | 354 | 349 | 354 | 6,000 | 1,180 |
| 2001-03-28 | 340 | 358 | 335 | 358 | 11,000 | 1,193.33 |
| 2001-03-27 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2001-03-26 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-03-22 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-03-21 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-03-16 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-03-15 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-03-14 | 345 | 350 | 345 | 350 | 2,000 | 1,166.67 |
| 2001-03-08 | 343 | 343 | 343 | 343 | 1,000 | 1,143.33 |
| 2001-03-06 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2001-03-05 | 340 | 341 | 340 | 341 | 3,000 | 1,136.67 |
| 2001-03-02 | 355 | 355 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-03-01 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-02-28 | 359 | 359 | 359 | 359 | 6,000 | 1,196.67 |
| 2001-02-26 | 340 | 359 | 340 | 359 | 7,000 | 1,196.67 |
| 2001-02-23 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-02-21 | 351 | 351 | 351 | 351 | 1,000 | 1,170 |
| 2001-02-20 | 340 | 340 | 340 | 340 | 6,000 | 1,133.33 |
| 2001-02-15 | 360 | 370 | 360 | 370 | 5,000 | 1,233.33 |
| 2001-02-13 | 331 | 331 | 331 | 331 | 1,000 | 1,103.33 |
| 2001-02-09 | 345 | 345 | 330 | 330 | 4,000 | 1,100 |
| 2001-02-08 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2001-02-07 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-02-05 | 348 | 350 | 348 | 350 | 3,000 | 1,166.67 |
| 2001-02-02 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2001-02-01 | 368 | 368 | 368 | 368 | 1,000 | 1,226.67 |
| 2001-01-31 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2001-01-24 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2001-01-23 | 360 | 370 | 360 | 370 | 6,000 | 1,233.33 |
| 2001-01-22 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-01-18 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-01-17 | 355 | 360 | 350 | 350 | 10,000 | 1,166.67 |
| 2001-01-12 | 325 | 350 | 325 | 350 | 4,000 | 1,166.67 |
| 2001-01-11 | 351 | 351 | 351 | 351 | 2,000 | 1,170 |
| 2001-01-05 | 365 | 365 | 360 | 360 | 5,000 | 1,200 |
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
