7896 セブン工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 384 | 384 | 380 | 380 | 9,000 | 1,266.67 |
| 2005-12-29 | 381 | 381 | 380 | 381 | 10,000 | 1,270 |
| 2005-12-28 | 384 | 384 | 380 | 380 | 14,000 | 1,266.67 |
| 2005-12-27 | 383 | 389 | 382 | 384 | 41,000 | 1,280 |
| 2005-12-26 | 382 | 383 | 382 | 382 | 4,000 | 1,273.33 |
| 2005-12-22 | 378 | 378 | 378 | 378 | 4,000 | 1,260 |
| 2005-12-21 | 380 | 380 | 378 | 378 | 5,000 | 1,260 |
| 2005-12-20 | 383 | 383 | 380 | 380 | 12,000 | 1,266.67 |
| 2005-12-19 | 383 | 384 | 382 | 384 | 18,000 | 1,280 |
| 2005-12-16 | 383 | 384 | 381 | 384 | 9,000 | 1,280 |
| 2005-12-15 | 386 | 386 | 383 | 383 | 29,000 | 1,276.67 |
| 2005-12-14 | 392 | 393 | 384 | 385 | 47,000 | 1,283.33 |
| 2005-12-13 | 390 | 392 | 390 | 392 | 22,000 | 1,306.67 |
| 2005-12-12 | 383 | 390 | 383 | 386 | 27,000 | 1,286.67 |
| 2005-12-09 | 371 | 381 | 371 | 380 | 15,000 | 1,266.67 |
| 2005-12-08 | 380 | 380 | 376 | 376 | 4,000 | 1,253.33 |
| 2005-12-07 | 389 | 390 | 381 | 381 | 24,000 | 1,270 |
| 2005-12-06 | 388 | 388 | 387 | 387 | 14,000 | 1,290 |
| 2005-12-05 | 387 | 389 | 386 | 386 | 19,000 | 1,286.67 |
| 2005-12-02 | 384 | 386 | 384 | 386 | 8,000 | 1,286.67 |
| 2005-12-01 | 381 | 386 | 381 | 382 | 7,000 | 1,273.33 |
| 2005-11-30 | 385 | 387 | 380 | 380 | 12,000 | 1,266.67 |
| 2005-11-29 | 390 | 390 | 385 | 385 | 16,000 | 1,283.33 |
| 2005-11-28 | 390 | 390 | 385 | 385 | 13,000 | 1,283.33 |
| 2005-11-25 | 379 | 385 | 379 | 385 | 5,000 | 1,283.33 |
| 2005-11-24 | 399 | 400 | 380 | 380 | 22,000 | 1,266.67 |
| 2005-11-22 | 389 | 401 | 380 | 389 | 44,000 | 1,296.67 |
| 2005-11-21 | 367 | 403 | 366 | 379 | 58,000 | 1,263.33 |
| 2005-11-18 | 344 | 350 | 344 | 350 | 8,000 | 1,166.67 |
| 2005-11-17 | 342 | 342 | 342 | 342 | 3,000 | 1,140 |
| 2005-11-16 | 341 | 344 | 341 | 342 | 5,000 | 1,140 |
| 2005-11-15 | 350 | 350 | 341 | 341 | 19,000 | 1,136.67 |
| 2005-11-11 | 363 | 363 | 363 | 363 | 1,000 | 1,210 |
| 2005-11-10 | 367 | 367 | 350 | 350 | 3,000 | 1,166.67 |
| 2005-11-09 | 367 | 367 | 367 | 367 | 4,000 | 1,223.33 |
| 2005-11-08 | 369 | 369 | 368 | 368 | 7,000 | 1,226.67 |
| 2005-11-07 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2005-11-04 | 369 | 370 | 368 | 370 | 6,000 | 1,233.33 |
| 2005-11-02 | 370 | 370 | 368 | 368 | 7,000 | 1,226.67 |
| 2005-11-01 | 368 | 369 | 367 | 369 | 8,000 | 1,230 |
| 2005-10-31 | 370 | 370 | 366 | 366 | 28,000 | 1,220 |
| 2005-10-28 | 360 | 380 | 356 | 366 | 74,000 | 1,220 |
| 2005-10-27 | 365 | 374 | 360 | 362 | 38,000 | 1,206.67 |
| 2005-10-26 | 335 | 340 | 335 | 340 | 4,000 | 1,133.33 |
| 2005-10-25 | 346 | 346 | 345 | 345 | 3,000 | 1,150 |
| 2005-10-24 | 346 | 351 | 345 | 345 | 8,000 | 1,150 |
| 2005-10-21 | 344 | 344 | 344 | 344 | 4,000 | 1,146.67 |
| 2005-10-20 | 344 | 344 | 344 | 344 | 1,000 | 1,146.67 |
| 2005-10-19 | 344 | 344 | 344 | 344 | 4,000 | 1,146.67 |
| 2005-10-18 | 339 | 339 | 339 | 339 | 4,000 | 1,130 |
| 2005-10-17 | 336 | 336 | 336 | 336 | 1,000 | 1,120 |
| 2005-10-14 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2005-10-13 | 338 | 338 | 330 | 330 | 5,000 | 1,100 |
| 2005-10-12 | 339 | 339 | 339 | 339 | 3,000 | 1,130 |
| 2005-10-11 | 334 | 334 | 334 | 334 | 2,000 | 1,113.33 |
| 2005-10-07 | 331 | 334 | 330 | 334 | 4,000 | 1,113.33 |
| 2005-10-06 | 331 | 331 | 330 | 331 | 10,000 | 1,103.33 |
| 2005-10-05 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2005-10-04 | 334 | 334 | 324 | 330 | 10,000 | 1,100 |
| 2005-10-03 | 333 | 334 | 333 | 334 | 6,000 | 1,113.33 |
| 2005-09-30 | 320 | 328 | 315 | 328 | 9,000 | 1,093.33 |
| 2005-09-29 | 325 | 325 | 320 | 320 | 5,000 | 1,066.67 |
| 2005-09-28 | 327 | 330 | 327 | 327 | 7,000 | 1,090 |
| 2005-09-27 | 327 | 330 | 327 | 330 | 12,000 | 1,100 |
| 2005-09-26 | 326 | 327 | 326 | 327 | 3,000 | 1,090 |
| 2005-09-22 | 327 | 329 | 325 | 329 | 15,000 | 1,096.67 |
| 2005-09-21 | 326 | 327 | 326 | 326 | 7,000 | 1,086.67 |
| 2005-09-20 | 326 | 326 | 326 | 326 | 3,000 | 1,086.67 |
| 2005-09-16 | 327 | 327 | 325 | 327 | 18,000 | 1,090 |
| 2005-09-15 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2005-09-14 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2005-09-13 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2005-09-12 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2005-09-09 | 320 | 320 | 320 | 320 | 3,000 | 1,066.67 |
| 2005-09-08 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2005-09-07 | 320 | 320 | 320 | 320 | 10,000 | 1,066.67 |
| 2005-09-06 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2005-09-05 | 329 | 329 | 320 | 325 | 12,000 | 1,083.33 |
| 2005-09-02 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2005-09-01 | 315 | 320 | 315 | 320 | 9,000 | 1,066.67 |
| 2005-08-31 | 315 | 315 | 315 | 315 | 7,000 | 1,050 |
| 2005-08-30 | 296 | 315 | 296 | 315 | 14,000 | 1,050 |
| 2005-08-29 | 319 | 321 | 319 | 321 | 14,000 | 1,070 |
| 2005-08-26 | 318 | 321 | 318 | 321 | 6,000 | 1,070 |
| 2005-08-23 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2005-08-22 | 320 | 321 | 315 | 321 | 10,000 | 1,070 |
| 2005-08-19 | 310 | 321 | 310 | 321 | 15,000 | 1,070 |
| 2005-08-17 | 305 | 310 | 305 | 310 | 20,000 | 1,033.33 |
| 2005-08-16 | 305 | 305 | 305 | 305 | 4,000 | 1,016.67 |
| 2005-08-12 | 299 | 305 | 299 | 305 | 7,000 | 1,016.67 |
| 2005-08-11 | 299 | 299 | 299 | 299 | 2,000 | 996.67 |
| 2005-08-10 | 294 | 294 | 294 | 294 | 2,000 | 980 |
| 2005-08-09 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2005-08-08 | 293 | 293 | 293 | 293 | 2,000 | 976.67 |
| 2005-08-05 | 293 | 300 | 293 | 300 | 33,000 | 1,000 |
| 2005-08-04 | 288 | 294 | 288 | 293 | 4,000 | 976.67 |
| 2005-08-03 | 288 | 293 | 288 | 288 | 15,000 | 960 |
| 2005-08-02 | 298 | 298 | 298 | 298 | 6,000 | 993.33 |
| 2005-08-01 | 291 | 299 | 291 | 294 | 16,000 | 980 |
| 2005-07-29 | 290 | 296 | 290 | 296 | 4,000 | 986.67 |
| 2005-07-27 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2005-07-26 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2005-07-25 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2005-07-21 | 292 | 298 | 291 | 292 | 18,000 | 973.33 |
| 2005-07-20 | 289 | 290 | 289 | 289 | 8,000 | 963.33 |
| 2005-07-19 | 288 | 289 | 288 | 289 | 6,000 | 963.33 |
| 2005-07-15 | 282 | 290 | 282 | 290 | 7,000 | 966.67 |
| 2005-07-14 | 287 | 287 | 287 | 287 | 5,000 | 956.67 |
| 2005-07-13 | 283 | 287 | 282 | 287 | 7,000 | 956.67 |
| 2005-07-12 | 288 | 288 | 288 | 288 | 5,000 | 960 |
| 2005-07-11 | 287 | 287 | 287 | 287 | 5,000 | 956.67 |
| 2005-07-08 | 287 | 287 | 287 | 287 | 1,000 | 956.67 |
| 2005-07-07 | 282 | 282 | 282 | 282 | 2,000 | 940 |
| 2005-07-06 | 279 | 279 | 279 | 279 | 1,000 | 930 |
| 2005-07-05 | 287 | 287 | 277 | 277 | 2,000 | 923.33 |
| 2005-07-04 | 288 | 288 | 287 | 287 | 3,000 | 956.67 |
| 2005-07-01 | 280 | 280 | 280 | 280 | 4,000 | 933.33 |
| 2005-06-30 | 279 | 280 | 279 | 280 | 6,000 | 933.33 |
| 2005-06-27 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-06-24 | 278 | 278 | 277 | 277 | 4,000 | 923.33 |
| 2005-06-22 | 274 | 279 | 274 | 279 | 6,000 | 930 |
| 2005-06-21 | 289 | 289 | 289 | 289 | 3,000 | 963.33 |
| 2005-06-20 | 289 | 289 | 289 | 289 | 2,000 | 963.33 |
| 2005-06-15 | 289 | 289 | 289 | 289 | 7,000 | 963.33 |
| 2005-06-14 | 282 | 289 | 282 | 289 | 3,000 | 963.33 |
| 2005-06-13 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2005-06-09 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2005-06-06 | 289 | 289 | 286 | 289 | 4,000 | 963.33 |
| 2005-06-02 | 288 | 288 | 288 | 288 | 5,000 | 960 |
| 2005-06-01 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2005-05-31 | 278 | 278 | 278 | 278 | 1,000 | 926.67 |
| 2005-05-30 | 277 | 277 | 277 | 277 | 1,000 | 923.33 |
| 2005-05-26 | 278 | 278 | 277 | 277 | 2,000 | 923.33 |
| 2005-05-20 | 284 | 284 | 284 | 284 | 7,000 | 946.67 |
| 2005-05-19 | 279 | 284 | 279 | 284 | 15,000 | 946.67 |
| 2005-05-17 | 289 | 289 | 289 | 289 | 4,000 | 963.33 |
| 2005-05-16 | 288 | 290 | 288 | 290 | 3,000 | 966.67 |
| 2005-05-13 | 277 | 285 | 277 | 285 | 7,000 | 950 |
| 2005-05-11 | 280 | 280 | 279 | 279 | 4,000 | 930 |
| 2005-05-10 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2005-05-09 | 289 | 289 | 283 | 283 | 3,000 | 943.33 |
| 2005-05-06 | 297 | 297 | 282 | 287 | 10,000 | 956.67 |
| 2005-05-02 | 300 | 300 | 300 | 300 | 13,000 | 1,000 |
| 2005-04-28 | 279 | 300 | 279 | 300 | 12,000 | 1,000 |
| 2005-04-26 | 278 | 278 | 278 | 278 | 2,000 | 926.67 |
| 2005-04-25 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 2005-04-19 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-04-18 | 288 | 288 | 288 | 288 | 4,000 | 960 |
| 2005-04-15 | 277 | 288 | 277 | 288 | 3,000 | 960 |
| 2005-04-14 | 276 | 276 | 276 | 276 | 1,000 | 920 |
| 2005-04-12 | 276 | 277 | 276 | 276 | 4,000 | 920 |
| 2005-04-11 | 279 | 284 | 279 | 284 | 3,000 | 946.67 |
| 2005-04-08 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2005-04-04 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 2005-04-01 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2005-03-31 | 291 | 291 | 290 | 290 | 13,000 | 966.67 |
| 2005-03-30 | 295 | 295 | 295 | 295 | 4,000 | 983.33 |
| 2005-03-29 | 293 | 294 | 289 | 294 | 10,000 | 980 |
| 2005-03-28 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2005-03-25 | 295 | 295 | 290 | 295 | 4,000 | 983.33 |
| 2005-03-24 | 295 | 295 | 285 | 295 | 10,000 | 983.33 |
| 2005-03-23 | 300 | 300 | 290 | 295 | 7,000 | 983.33 |
| 2005-03-22 | 285 | 300 | 285 | 300 | 9,000 | 1,000 |
| 2005-03-18 | 283 | 285 | 283 | 285 | 17,000 | 950 |
| 2005-03-17 | 289 | 292 | 273 | 273 | 39,000 | 910 |
| 2005-03-16 | 288 | 288 | 283 | 286 | 4,000 | 953.33 |
| 2005-03-15 | 286 | 288 | 274 | 274 | 39,000 | 913.33 |
| 2005-03-14 | 285 | 285 | 280 | 285 | 16,000 | 950 |
| 2005-03-11 | 285 | 285 | 284 | 284 | 4,000 | 946.67 |
| 2005-03-10 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-03-09 | 289 | 289 | 283 | 283 | 4,000 | 943.33 |
| 2005-03-08 | 283 | 288 | 283 | 288 | 2,000 | 960 |
| 2005-03-07 | 289 | 289 | 282 | 282 | 3,000 | 940 |
| 2005-03-03 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-03-02 | 285 | 287 | 285 | 287 | 3,000 | 956.67 |
| 2005-03-01 | 284 | 284 | 284 | 284 | 2,000 | 946.67 |
| 2005-02-28 | 285 | 285 | 284 | 284 | 8,000 | 946.67 |
| 2005-02-25 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-02-24 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2005-02-23 | 285 | 285 | 285 | 285 | 12,000 | 950 |
| 2005-02-21 | 286 | 290 | 285 | 290 | 8,000 | 966.67 |
| 2005-02-18 | 289 | 289 | 285 | 285 | 12,000 | 950 |
| 2005-02-17 | 292 | 292 | 285 | 285 | 15,000 | 950 |
| 2005-02-16 | 285 | 292 | 285 | 292 | 6,000 | 973.33 |
| 2005-02-15 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2005-02-14 | 290 | 291 | 289 | 289 | 3,000 | 963.33 |
| 2005-02-10 | 289 | 289 | 285 | 285 | 11,000 | 950 |
| 2005-02-09 | 275 | 284 | 275 | 284 | 4,000 | 946.67 |
| 2005-02-08 | 271 | 271 | 271 | 271 | 1,000 | 903.33 |
| 2005-02-07 | 265 | 275 | 265 | 275 | 4,000 | 916.67 |
| 2005-02-04 | 271 | 275 | 270 | 270 | 5,000 | 900 |
| 2005-02-03 | 267 | 267 | 267 | 267 | 3,000 | 890 |
| 2005-02-02 | 277 | 277 | 265 | 265 | 14,000 | 883.33 |
| 2005-02-01 | 274 | 274 | 271 | 271 | 2,000 | 903.33 |
| 2005-01-31 | 274 | 274 | 271 | 271 | 3,000 | 903.33 |
| 2005-01-28 | 278 | 278 | 269 | 269 | 7,000 | 896.67 |
| 2005-01-25 | 293 | 295 | 293 | 295 | 3,000 | 983.33 |
| 2005-01-24 | 276 | 295 | 276 | 295 | 2,000 | 983.33 |
| 2005-01-21 | 274 | 278 | 274 | 278 | 3,000 | 926.67 |
| 2005-01-20 | 280 | 284 | 280 | 284 | 2,000 | 946.67 |
| 2005-01-18 | 265 | 279 | 265 | 279 | 2,000 | 930 |
| 2005-01-17 | 277 | 277 | 275 | 275 | 9,000 | 916.67 |
| 2005-01-14 | 273 | 277 | 273 | 276 | 7,000 | 920 |
| 2005-01-13 | 262 | 267 | 262 | 267 | 2,000 | 890 |
| 2005-01-12 | 266 | 266 | 264 | 266 | 5,000 | 886.67 |
| 2005-01-11 | 269 | 275 | 264 | 264 | 13,000 | 880 |
| 2005-01-06 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2005-01-05 | 263 | 263 | 263 | 263 | 2,000 | 876.67 |
| 2005-01-04 | 260 | 260 | 258 | 258 | 5,000 | 860 |
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
