7896 セブン工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 322 | 332 | 322 | 332 | 13,000 | 1,106.67 |
| 2003-12-26 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2003-12-24 | 311 | 316 | 311 | 316 | 3,000 | 1,053.33 |
| 2003-12-19 | 315 | 338 | 315 | 338 | 12,000 | 1,126.67 |
| 2003-12-12 | 310 | 310 | 310 | 310 | 23,000 | 1,033.33 |
| 2003-12-11 | 310 | 310 | 309 | 310 | 9,000 | 1,033.33 |
| 2003-12-10 | 314 | 314 | 314 | 314 | 1,000 | 1,046.67 |
| 2003-12-08 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2003-12-05 | 342 | 345 | 342 | 345 | 3,000 | 1,150 |
| 2003-12-03 | 348 | 348 | 348 | 348 | 4,000 | 1,160 |
| 2003-12-02 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2003-12-01 | 354 | 354 | 354 | 354 | 8,000 | 1,180 |
| 2003-11-28 | 355 | 355 | 355 | 355 | 5,000 | 1,183.33 |
| 2003-11-27 | 326 | 326 | 326 | 326 | 2,000 | 1,086.67 |
| 2003-11-26 | 301 | 301 | 301 | 301 | 1,000 | 1,003.33 |
| 2003-11-25 | 300 | 300 | 300 | 300 | 11,000 | 1,000 |
| 2003-11-21 | 300 | 300 | 300 | 300 | 5,000 | 1,000 |
| 2003-11-20 | 300 | 300 | 295 | 300 | 27,000 | 1,000 |
| 2003-11-18 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2003-11-17 | 300 | 300 | 300 | 300 | 8,000 | 1,000 |
| 2003-11-14 | 300 | 300 | 300 | 300 | 9,000 | 1,000 |
| 2003-11-13 | 300 | 300 | 300 | 300 | 8,000 | 1,000 |
| 2003-11-12 | 295 | 299 | 295 | 299 | 6,000 | 996.67 |
| 2003-11-11 | 300 | 300 | 300 | 300 | 12,000 | 1,000 |
| 2003-11-10 | 300 | 300 | 300 | 300 | 5,000 | 1,000 |
| 2003-11-07 | 300 | 300 | 300 | 300 | 10,000 | 1,000 |
| 2003-11-06 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2003-11-05 | 300 | 300 | 300 | 300 | 7,000 | 1,000 |
| 2003-11-04 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2003-10-31 | 295 | 295 | 295 | 295 | 2,000 | 983.33 |
| 2003-10-30 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2003-10-27 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2003-10-24 | 299 | 300 | 299 | 300 | 5,000 | 1,000 |
| 2003-10-23 | 300 | 300 | 300 | 300 | 5,000 | 1,000 |
| 2003-10-22 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 2003-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-10-20 | 300 | 300 | 300 | 300 | 13,000 | 1,000 |
| 2003-10-16 | 296 | 299 | 295 | 295 | 6,000 | 983.33 |
| 2003-10-15 | 291 | 291 | 290 | 290 | 7,000 | 966.67 |
| 2003-10-14 | 288 | 290 | 288 | 290 | 5,000 | 966.67 |
| 2003-10-10 | 290 | 291 | 290 | 291 | 10,000 | 970 |
| 2003-10-09 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2003-10-08 | 300 | 300 | 291 | 291 | 2,000 | 970 |
| 2003-10-06 | 290 | 300 | 290 | 300 | 12,000 | 1,000 |
| 2003-10-02 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-09-30 | 290 | 290 | 290 | 290 | 5,000 | 966.67 |
| 2003-09-29 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2003-09-25 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-09-22 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2003-09-19 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-09-18 | 300 | 300 | 290 | 290 | 7,000 | 966.67 |
| 2003-09-12 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2003-09-11 | 287 | 288 | 287 | 288 | 4,000 | 960 |
| 2003-09-10 | 288 | 288 | 288 | 288 | 5,000 | 960 |
| 2003-09-09 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 2003-09-08 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 2003-09-03 | 287 | 287 | 287 | 287 | 2,000 | 956.67 |
| 2003-09-02 | 300 | 300 | 286 | 286 | 12,000 | 953.33 |
| 2003-09-01 | 298 | 299 | 298 | 299 | 8,000 | 996.67 |
| 2003-08-29 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2003-08-27 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2003-08-21 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-08-20 | 299 | 300 | 299 | 300 | 5,000 | 1,000 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-08-15 | 295 | 300 | 295 | 300 | 5,000 | 1,000 |
| 2003-08-05 | 280 | 281 | 280 | 281 | 2,000 | 936.67 |
| 2003-08-04 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-08-01 | 270 | 270 | 270 | 270 | 3,000 | 900 |
| 2003-07-31 | 270 | 270 | 270 | 270 | 4,000 | 900 |
| 2003-07-29 | 263 | 263 | 263 | 263 | 1,000 | 876.67 |
| 2003-07-25 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2003-07-24 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2003-07-18 | 281 | 281 | 275 | 275 | 9,000 | 916.67 |
| 2003-07-17 | 300 | 300 | 280 | 280 | 6,000 | 933.33 |
| 2003-07-16 | 275 | 304 | 275 | 300 | 17,000 | 1,000 |
| 2003-07-15 | 270 | 275 | 270 | 275 | 4,000 | 916.67 |
| 2003-07-09 | 268 | 268 | 250 | 250 | 18,000 | 833.33 |
| 2003-07-08 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2003-07-07 | 266 | 266 | 241 | 241 | 2,000 | 803.33 |
| 2003-07-04 | 265 | 265 | 262 | 265 | 12,000 | 883.33 |
| 2003-07-03 | 251 | 260 | 251 | 260 | 7,000 | 866.67 |
| 2003-07-02 | 250 | 250 | 250 | 250 | 4,000 | 833.33 |
| 2003-07-01 | 240 | 245 | 240 | 245 | 6,000 | 816.67 |
| 2003-06-30 | 232 | 232 | 232 | 232 | 1,000 | 773.33 |
| 2003-06-27 | 231 | 232 | 230 | 232 | 16,000 | 773.33 |
| 2003-06-26 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2003-06-25 | 230 | 230 | 230 | 230 | 3,000 | 766.67 |
| 2003-06-24 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2003-06-23 | 224 | 224 | 224 | 224 | 1,000 | 746.67 |
| 2003-06-19 | 223 | 228 | 223 | 228 | 7,000 | 760 |
| 2003-06-18 | 223 | 223 | 223 | 223 | 1,000 | 743.33 |
| 2003-06-17 | 217 | 217 | 217 | 217 | 2,000 | 723.33 |
| 2003-06-16 | 214 | 214 | 214 | 214 | 3,000 | 713.33 |
| 2003-06-13 | 213 | 213 | 213 | 213 | 4,000 | 710 |
| 2003-06-12 | 217 | 219 | 217 | 219 | 2,000 | 730 |
| 2003-06-11 | 212 | 212 | 212 | 212 | 2,000 | 706.67 |
| 2003-06-10 | 215 | 215 | 213 | 213 | 5,000 | 710 |
| 2003-06-09 | 210 | 210 | 210 | 210 | 10,000 | 700 |
| 2003-06-06 | 210 | 210 | 210 | 210 | 3,000 | 700 |
| 2003-06-05 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2003-06-04 | 226 | 226 | 210 | 215 | 30,000 | 716.67 |
| 2003-06-03 | 229 | 229 | 229 | 229 | 2,000 | 763.33 |
| 2003-06-02 | 220 | 220 | 219 | 219 | 7,000 | 730 |
| 2003-05-30 | 219 | 219 | 219 | 219 | 1,000 | 730 |
| 2003-05-29 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2003-05-28 | 219 | 219 | 211 | 211 | 4,000 | 703.33 |
| 2003-05-22 | 228 | 233 | 218 | 224 | 20,000 | 746.67 |
| 2003-05-21 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2003-05-19 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2003-05-16 | 224 | 230 | 224 | 230 | 12,000 | 766.67 |
| 2003-05-15 | 217 | 220 | 217 | 220 | 2,000 | 733.33 |
| 2003-05-14 | 211 | 211 | 211 | 211 | 1,000 | 703.33 |
| 2003-05-13 | 211 | 211 | 210 | 210 | 2,000 | 700 |
| 2003-05-12 | 211 | 211 | 211 | 211 | 3,000 | 703.33 |
| 2003-05-02 | 226 | 226 | 226 | 226 | 3,000 | 753.33 |
| 2003-05-01 | 218 | 218 | 218 | 218 | 2,000 | 726.67 |
| 2003-04-30 | 235 | 235 | 220 | 220 | 7,000 | 733.33 |
| 2003-04-24 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2003-04-23 | 210 | 210 | 210 | 210 | 2,000 | 700 |
| 2003-04-22 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 2003-04-21 | 215 | 215 | 210 | 210 | 7,000 | 700 |
| 2003-04-17 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2003-04-15 | 235 | 235 | 235 | 235 | 6,000 | 783.33 |
| 2003-04-11 | 240 | 240 | 235 | 235 | 5,000 | 783.33 |
| 2003-04-02 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2003-03-31 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2003-03-18 | 261 | 261 | 261 | 261 | 2,000 | 870 |
| 2003-03-14 | 258 | 258 | 258 | 258 | 4,000 | 860 |
| 2003-03-12 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2003-03-04 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2003-02-28 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 2003-02-19 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2003-02-17 | 258 | 258 | 250 | 250 | 9,000 | 833.33 |
| 2003-02-14 | 257 | 258 | 257 | 258 | 3,000 | 860 |
| 2003-02-06 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2003-02-05 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2003-02-04 | 304 | 304 | 270 | 270 | 4,000 | 900 |
| 2003-02-03 | 269 | 269 | 269 | 269 | 4,000 | 896.67 |
| 2003-01-31 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 2003-01-21 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2003-01-20 | 268 | 268 | 268 | 268 | 2,000 | 893.33 |
| 2003-01-17 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2003-01-16 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2003-01-14 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2003-01-10 | 240 | 240 | 240 | 240 | 2,000 | 800 |
| 2003-01-07 | 269 | 269 | 264 | 264 | 2,000 | 880 |
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
