7896 セブン工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 240 | 240 | 240 | 240 | 4,000 | 800 |
| 2002-12-27 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2002-12-25 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2002-12-24 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 2002-12-20 | 245 | 245 | 245 | 245 | 3,000 | 816.67 |
| 2002-12-19 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2002-12-18 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2002-12-17 | 255 | 259 | 255 | 259 | 3,000 | 863.33 |
| 2002-12-16 | 250 | 255 | 250 | 255 | 4,000 | 850 |
| 2002-12-13 | 245 | 250 | 245 | 250 | 6,000 | 833.33 |
| 2002-12-12 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2002-12-11 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2002-12-10 | 260 | 260 | 245 | 245 | 8,000 | 816.67 |
| 2002-12-09 | 250 | 250 | 250 | 250 | 10,000 | 833.33 |
| 2002-12-04 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2002-12-03 | 250 | 250 | 241 | 241 | 6,000 | 803.33 |
| 2002-12-02 | 240 | 240 | 240 | 240 | 5,000 | 800 |
| 2002-11-29 | 235 | 240 | 235 | 240 | 5,000 | 800 |
| 2002-11-28 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2002-11-26 | 203 | 230 | 203 | 230 | 3,000 | 766.67 |
| 2002-11-20 | 206 | 229 | 206 | 229 | 3,000 | 763.33 |
| 2002-11-19 | 201 | 226 | 201 | 226 | 9,000 | 753.33 |
| 2002-11-14 | 230 | 230 | 230 | 230 | 7,000 | 766.67 |
| 2002-11-11 | 226 | 230 | 226 | 230 | 5,000 | 766.67 |
| 2002-11-07 | 243 | 243 | 243 | 243 | 2,000 | 810 |
| 2002-11-06 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2002-11-05 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2002-11-01 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2002-10-31 | 269 | 269 | 269 | 269 | 5,000 | 896.67 |
| 2002-10-30 | 271 | 271 | 271 | 271 | 2,000 | 903.33 |
| 2002-10-29 | 265 | 270 | 265 | 270 | 3,000 | 900 |
| 2002-10-25 | 265 | 265 | 265 | 265 | 8,000 | 883.33 |
| 2002-10-24 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2002-10-23 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2002-10-17 | 301 | 301 | 301 | 301 | 1,000 | 1,003.33 |
| 2002-10-16 | 310 | 310 | 310 | 310 | 5,000 | 1,033.33 |
| 2002-10-02 | 328 | 328 | 311 | 311 | 2,000 | 1,036.67 |
| 2002-10-01 | 328 | 328 | 328 | 328 | 4,000 | 1,093.33 |
| 2002-09-30 | 309 | 309 | 309 | 309 | 1,000 | 1,030 |
| 2002-09-27 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2002-09-26 | 329 | 329 | 304 | 304 | 4,000 | 1,013.33 |
| 2002-09-18 | 330 | 330 | 321 | 321 | 4,000 | 1,070 |
| 2002-09-17 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2002-09-12 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2002-09-03 | 335 | 335 | 335 | 335 | 2,000 | 1,116.67 |
| 2002-09-02 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2002-08-30 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-08-29 | 350 | 350 | 350 | 350 | 5,000 | 1,166.67 |
| 2002-08-27 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2002-08-23 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2002-08-22 | 345 | 365 | 345 | 365 | 2,000 | 1,216.67 |
| 2002-08-21 | 340 | 360 | 340 | 360 | 2,000 | 1,200 |
| 2002-08-20 | 350 | 360 | 350 | 360 | 6,000 | 1,200 |
| 2002-08-19 | 365 | 370 | 365 | 370 | 4,000 | 1,233.33 |
| 2002-08-16 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2002-08-08 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2002-08-06 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-08-02 | 370 | 370 | 365 | 365 | 4,000 | 1,216.67 |
| 2002-08-01 | 365 | 365 | 365 | 365 | 3,000 | 1,216.67 |
| 2002-07-31 | 369 | 369 | 365 | 365 | 6,000 | 1,216.67 |
| 2002-07-26 | 370 | 375 | 370 | 375 | 2,000 | 1,250 |
| 2002-07-25 | 365 | 370 | 365 | 370 | 10,000 | 1,233.33 |
| 2002-07-24 | 369 | 370 | 365 | 370 | 11,000 | 1,233.33 |
| 2002-07-23 | 370 | 370 | 365 | 370 | 10,000 | 1,233.33 |
| 2002-07-22 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 2002-07-19 | 365 | 370 | 365 | 370 | 6,000 | 1,233.33 |
| 2002-07-18 | 367 | 370 | 367 | 370 | 5,000 | 1,233.33 |
| 2002-07-17 | 367 | 370 | 367 | 370 | 6,000 | 1,233.33 |
| 2002-07-16 | 365 | 367 | 365 | 367 | 14,000 | 1,223.33 |
| 2002-07-12 | 350 | 365 | 350 | 365 | 14,000 | 1,216.67 |
| 2002-07-11 | 363 | 363 | 363 | 363 | 5,000 | 1,210 |
| 2002-07-10 | 363 | 365 | 363 | 365 | 7,000 | 1,216.67 |
| 2002-07-09 | 363 | 363 | 363 | 363 | 6,000 | 1,210 |
| 2002-07-08 | 360 | 363 | 360 | 363 | 9,000 | 1,210 |
| 2002-07-05 | 359 | 360 | 359 | 360 | 13,000 | 1,200 |
| 2002-07-04 | 350 | 358 | 350 | 358 | 9,000 | 1,193.33 |
| 2002-07-03 | 355 | 358 | 355 | 358 | 4,000 | 1,193.33 |
| 2002-07-02 | 355 | 355 | 350 | 355 | 6,000 | 1,183.33 |
| 2002-07-01 | 358 | 358 | 355 | 355 | 8,000 | 1,183.33 |
| 2002-06-28 | 355 | 360 | 355 | 360 | 25,000 | 1,200 |
| 2002-06-27 | 340 | 360 | 340 | 360 | 5,000 | 1,200 |
| 2002-06-26 | 355 | 355 | 355 | 355 | 5,000 | 1,183.33 |
| 2002-06-21 | 350 | 355 | 350 | 355 | 5,000 | 1,183.33 |
| 2002-06-20 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-06-17 | 340 | 340 | 340 | 340 | 7,000 | 1,133.33 |
| 2002-06-14 | 350 | 355 | 350 | 355 | 11,000 | 1,183.33 |
| 2002-06-13 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-06-12 | 350 | 355 | 350 | 355 | 4,000 | 1,183.33 |
| 2002-06-11 | 340 | 350 | 340 | 350 | 4,000 | 1,166.67 |
| 2002-06-06 | 350 | 360 | 350 | 360 | 3,000 | 1,200 |
| 2002-06-05 | 349 | 355 | 349 | 355 | 4,000 | 1,183.33 |
| 2002-06-04 | 345 | 350 | 345 | 350 | 6,000 | 1,166.67 |
| 2002-06-03 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-05-31 | 345 | 345 | 345 | 345 | 8,000 | 1,150 |
| 2002-05-30 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2002-05-28 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2002-05-24 | 340 | 345 | 340 | 345 | 7,000 | 1,150 |
| 2002-05-22 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2002-05-21 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2002-05-17 | 339 | 339 | 339 | 339 | 2,000 | 1,130 |
| 2002-05-15 | 325 | 340 | 325 | 340 | 5,000 | 1,133.33 |
| 2002-05-14 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2002-05-10 | 320 | 320 | 320 | 320 | 8,000 | 1,066.67 |
| 2002-05-09 | 320 | 323 | 320 | 320 | 17,000 | 1,066.67 |
| 2002-05-08 | 320 | 325 | 320 | 325 | 13,000 | 1,083.33 |
| 2002-05-07 | 330 | 330 | 320 | 320 | 5,000 | 1,066.67 |
| 2002-05-02 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2002-05-01 | 340 | 340 | 340 | 340 | 8,000 | 1,133.33 |
| 2002-04-30 | 360 | 360 | 340 | 340 | 6,000 | 1,133.33 |
| 2002-04-23 | 335 | 335 | 330 | 330 | 6,000 | 1,100 |
| 2002-04-22 | 335 | 335 | 335 | 335 | 9,000 | 1,116.67 |
| 2002-04-19 | 338 | 338 | 338 | 338 | 3,000 | 1,126.67 |
| 2002-04-17 | 340 | 340 | 340 | 340 | 11,000 | 1,133.33 |
| 2002-04-16 | 345 | 345 | 341 | 341 | 8,000 | 1,136.67 |
| 2002-04-12 | 348 | 348 | 348 | 348 | 4,000 | 1,160 |
| 2002-04-05 | 350 | 350 | 350 | 350 | 10,000 | 1,166.67 |
| 2002-04-02 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2002-03-29 | 340 | 340 | 340 | 340 | 7,000 | 1,133.33 |
| 2002-03-27 | 340 | 340 | 340 | 340 | 13,000 | 1,133.33 |
| 2002-03-25 | 343 | 343 | 343 | 343 | 6,000 | 1,143.33 |
| 2002-03-22 | 345 | 345 | 345 | 345 | 3,000 | 1,150 |
| 2002-03-20 | 345 | 345 | 345 | 345 | 3,000 | 1,150 |
| 2002-03-18 | 350 | 355 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-03-14 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-03-08 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2002-03-06 | 340 | 340 | 330 | 330 | 4,000 | 1,100 |
| 2002-03-04 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2002-02-28 | 345 | 350 | 345 | 350 | 5,000 | 1,166.67 |
| 2002-02-26 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2002-02-21 | 358 | 358 | 358 | 358 | 1,000 | 1,193.33 |
| 2002-02-18 | 350 | 359 | 350 | 359 | 2,000 | 1,196.67 |
| 2002-02-15 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2002-02-14 | 341 | 341 | 341 | 341 | 2,000 | 1,136.67 |
| 2002-02-06 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2002-01-31 | 360 | 365 | 360 | 365 | 5,000 | 1,216.67 |
| 2002-01-24 | 360 | 365 | 359 | 365 | 9,000 | 1,216.67 |
| 2002-01-23 | 345 | 360 | 345 | 360 | 6,000 | 1,200 |
| 2002-01-22 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2002-01-21 | 341 | 358 | 341 | 358 | 3,000 | 1,193.33 |
| 2002-01-18 | 341 | 350 | 341 | 350 | 2,000 | 1,166.67 |
| 2002-01-17 | 350 | 359 | 350 | 359 | 2,000 | 1,196.67 |
| 2002-01-16 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2002-01-15 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2002-01-11 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-01-10 | 335 | 340 | 332 | 340 | 3,000 | 1,133.33 |
| 2002-01-09 | 339 | 339 | 334 | 334 | 2,000 | 1,113.33 |
| 2002-01-07 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2002-01-04 | 360 | 360 | 360 | 360 | 1,000 | 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
