1. HOME >
  2. 株価時系列 >
  3. 7896 >
  4. 2004年

7896 セブン工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302552642552649,000880
2004-12-292542542542541,000846.67
2004-12-282512552502557,000850
2004-12-272502502502502,000833.33
2004-12-242502502492494,000830
2004-12-222502502502503,000833.33
2004-12-162542542542542,000846.67
2004-12-1525025025025016,000833.33
2004-12-1426726725025015,000833.33
2004-12-132622662622666,000886.67
2004-12-102622622622622,000873.33
2004-12-092662662662661,000886.67
2004-12-082712712712714,000903.33
2004-12-062712712712715,000903.33
2004-12-0328128127127119,000903.33
2004-12-022882882852852,000950
2004-11-302892892892892,000963.33
2004-11-292902902902901,000966.67
2004-11-262902902902901,000966.67
2004-11-253003003003003,0001,000
2004-11-243003003003001,0001,000
2004-11-173003003003002,0001,000
2004-11-163003003003003,0001,000
2004-11-152902902902901,000966.67
2004-11-092912912912912,000970
2004-11-082932932912912,000970
2004-11-052922922902902,000966.67
2004-11-023053053053051,0001,016.67
2004-11-012953042953044,0001,013.33
2004-10-292952952952951,000983.33
2004-10-282902952902952,000983.33
2004-10-273243243243244,0001,080
2004-10-262992992992991,000996.67
2004-10-252992992992992,000996.67
2004-10-182992992992994,000996.67
2004-10-152862992862994,000996.67
2004-10-1328528528528511,000950
2004-10-122962962872874,000956.67
2004-10-083003002952959,000983.33
2004-10-043103103103101,0001,033.33
2004-10-013093093093091,0001,030
2004-09-303003003003001,0001,000
2004-09-293003003003001,0001,000
2004-09-283003003003004,0001,000
2004-09-273003003003005,0001,000
2004-09-173083083083082,0001,026.67
2004-09-163143143143142,0001,046.67
2004-09-143083083083082,0001,026.67
2004-09-133083083083086,0001,026.67
2004-09-103103103103103,0001,033.33
2004-09-093083083083085,0001,026.67
2004-09-073053053053052,0001,016.67
2004-09-033113113113112,0001,036.67
2004-09-023113113113112,0001,036.67
2004-09-013103103103102,0001,033.33
2004-08-313113113053056,0001,016.67
2004-08-273153153103104,0001,033.33
2004-08-2431531531231510,0001,050
2004-08-163243243243244,0001,080
2004-08-093243243243242,0001,080
2004-08-043243243243244,0001,080
2004-08-033293293293292,0001,096.67
2004-08-023253253203208,0001,066.67
2004-07-303253253243243,0001,080
2004-07-283233233233231,0001,076.67
2004-07-263333333223223,0001,073.33
2004-07-143403403333336,0001,110
2004-07-133333333333332,0001,110
2004-07-093303303303303,0001,100
2004-07-0832933032933027,0001,100
2004-07-073293293293291,0001,096.67
2004-07-063203253203255,0001,083.33
2004-07-053253253203202,0001,066.67
2004-07-023293293203205,0001,066.67
2004-06-303213253213252,0001,083.33
2004-06-283213213213211,0001,070
2004-06-253203203203201,0001,066.67
2004-06-243253253253251,0001,083.33
2004-06-233213213203202,0001,066.67
2004-06-2232432432032010,0001,066.67
2004-06-213203203203204,0001,066.67
2004-06-173153153153151,0001,050
2004-06-153123123123122,0001,040
2004-06-143103103103102,0001,033.33
2004-06-113103103103105,0001,033.33
2004-06-103103103103105,0001,033.33
2004-06-093083083083081,0001,026.67
2004-06-073103103103101,0001,033.33
2004-06-023103103103105,0001,033.33
2004-05-313153153153153,0001,050
2004-05-283153153153151,0001,050
2004-05-2731031030230211,0001,006.67
2004-05-2631531531031010,0001,033.33
2004-05-243103103103103,0001,033.33
2004-05-213203203203201,0001,066.67
2004-05-203203203203207,0001,066.67
2004-05-193203203203202,0001,066.67
2004-05-173303303203206,0001,066.67
2004-05-143303303303304,0001,100
2004-05-133303303303305,0001,100
2004-05-123293303293303,0001,100
2004-05-1133133133033012,0001,100
2004-05-103323323323322,0001,106.67
2004-05-073363403363385,0001,126.67
2004-05-063503503303303,0001,100
2004-04-303553553553558,0001,183.33
2004-04-2736137036036033,0001,200
2004-04-263223223203214,0001,070
2004-04-223223223213213,0001,070
2004-04-213303303303307,0001,100
2004-04-203303303303308,0001,100
2004-04-193303303303305,0001,100
2004-04-163253263253262,0001,086.67
2004-04-153203203203203,0001,066.67
2004-04-143203203203203,0001,066.67
2004-04-1332032032032012,0001,066.67
2004-04-123223223223223,0001,073.33
2004-04-083223223223221,0001,073.33
2004-04-073253253253258,0001,083.33
2004-04-063203253203256,0001,083.33
2004-04-0532532531832015,0001,066.67
2004-04-023203203203202,0001,066.67
2004-04-013253253153168,0001,053.33
2004-03-313253253253252,0001,083.33
2004-03-303253253153259,0001,083.33
2004-03-293253253253259,0001,083.33
2004-03-263303303303303,0001,100
2004-03-253263273263275,0001,090
2004-03-243263263263262,0001,086.67
2004-03-223303303303307,0001,100
2004-03-183313313303303,0001,100
2004-03-1732933032933016,0001,100
2004-03-163303303303306,0001,100
2004-03-153303303303309,0001,100
2004-03-123313313313312,0001,103.33
2004-03-113493493343344,0001,113.33
2004-03-103363363303305,0001,100
2004-03-093343353343353,0001,116.67
2004-03-083493493493491,0001,163.33
2004-03-053363363363361,0001,120
2004-03-043353353353359,0001,116.67
2004-03-0333033433033012,0001,100
2004-03-0233033033033050,0001,100
2004-03-0133033033033017,0001,100
2004-02-273303303303308,0001,100
2004-02-2633033533033529,0001,116.67
2004-02-2533033033033016,0001,100
2004-02-243303303303301,0001,100
2004-02-233303303303309,0001,100
2004-02-2033033033033026,0001,100
2004-02-193303303303302,0001,100
2004-02-1833033133033019,0001,100
2004-02-1732633032633040,0001,100
2004-02-163233263223263,0001,086.67
2004-02-1333033032133010,0001,100
2004-02-1233033533033036,0001,100
2004-02-1039039535335352,0001,176.67
2004-02-093403453403454,0001,150
2004-02-063303353253345,0001,113.33
2004-02-0532634532634513,0001,150
2004-02-043263263263263,0001,086.67
2004-02-033313313313311,0001,103.33
2004-01-293153153153152,0001,050
2004-01-283153153153151,0001,050
2004-01-273153153153151,0001,050
2004-01-233133183133182,0001,060
2004-01-223283283283283,0001,093.33
2004-01-213283293273298,0001,096.67
2004-01-1931031531031525,0001,050
2004-01-153303303303305,0001,100
2004-01-073343343343341,0001,113.33
2004-01-063353353353352,0001,116.67
2004-01-053323323323321,0001,106.67

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