7896 セブン工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2006-12-28 | 319 | 319 | 319 | 319 | 2,000 | 1,063.33 |
| 2006-12-26 | 309 | 309 | 309 | 309 | 2,000 | 1,030 |
| 2006-12-25 | 300 | 310 | 300 | 310 | 8,000 | 1,033.33 |
| 2006-12-22 | 330 | 330 | 310 | 310 | 5,000 | 1,033.33 |
| 2006-12-20 | 347 | 347 | 347 | 347 | 1,000 | 1,156.67 |
| 2006-12-14 | 349 | 349 | 349 | 349 | 7,000 | 1,163.33 |
| 2006-12-08 | 310 | 355 | 310 | 355 | 25,000 | 1,183.33 |
| 2006-12-04 | 308 | 310 | 308 | 310 | 2,000 | 1,033.33 |
| 2006-11-30 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2006-11-29 | 297 | 297 | 297 | 297 | 3,000 | 990 |
| 2006-11-17 | 297 | 297 | 297 | 297 | 2,000 | 990 |
| 2006-11-15 | 296 | 296 | 295 | 295 | 2,000 | 983.33 |
| 2006-11-14 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2006-11-13 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2006-11-10 | 285 | 285 | 285 | 285 | 4,000 | 950 |
| 2006-11-07 | 301 | 301 | 300 | 300 | 2,000 | 1,000 |
| 2006-11-02 | 306 | 310 | 306 | 310 | 2,000 | 1,033.33 |
| 2006-11-01 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2006-10-31 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 2006-10-30 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 2006-10-27 | 325 | 330 | 306 | 311 | 10,000 | 1,036.67 |
| 2006-10-25 | 328 | 335 | 328 | 335 | 3,000 | 1,116.67 |
| 2006-10-24 | 327 | 332 | 327 | 332 | 2,000 | 1,106.67 |
| 2006-10-23 | 335 | 335 | 335 | 335 | 1,000 | 1,116.67 |
| 2006-10-19 | 346 | 346 | 346 | 346 | 2,000 | 1,153.33 |
| 2006-10-18 | 335 | 346 | 335 | 346 | 2,000 | 1,153.33 |
| 2006-10-17 | 322 | 332 | 322 | 332 | 3,000 | 1,106.67 |
| 2006-10-16 | 321 | 321 | 321 | 321 | 1,000 | 1,070 |
| 2006-10-12 | 327 | 327 | 327 | 327 | 3,000 | 1,090 |
| 2006-10-11 | 325 | 329 | 325 | 327 | 30,000 | 1,090 |
| 2006-10-06 | 350 | 360 | 350 | 360 | 8,000 | 1,200 |
| 2006-10-05 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2006-10-04 | 359 | 359 | 350 | 350 | 3,000 | 1,166.67 |
| 2006-10-03 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2006-10-02 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
| 2006-09-29 | 360 | 360 | 360 | 360 | 6,000 | 1,200 |
| 2006-09-28 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2006-09-25 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2006-09-22 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2006-09-21 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2006-09-20 | 354 | 359 | 349 | 359 | 8,000 | 1,196.67 |
| 2006-09-15 | 370 | 374 | 370 | 374 | 10,000 | 1,246.67 |
| 2006-09-14 | 370 | 370 | 355 | 355 | 8,000 | 1,183.33 |
| 2006-09-13 | 373 | 373 | 370 | 370 | 10,000 | 1,233.33 |
| 2006-09-11 | 374 | 374 | 374 | 374 | 2,000 | 1,246.67 |
| 2006-09-08 | 374 | 374 | 374 | 374 | 11,000 | 1,246.67 |
| 2006-09-07 | 374 | 374 | 374 | 374 | 1,000 | 1,246.67 |
| 2006-09-06 | 374 | 374 | 374 | 374 | 7,000 | 1,246.67 |
| 2006-09-05 | 374 | 374 | 374 | 374 | 9,000 | 1,246.67 |
| 2006-09-04 | 372 | 372 | 372 | 372 | 1,000 | 1,240 |
| 2006-09-01 | 370 | 370 | 369 | 370 | 14,000 | 1,233.33 |
| 2006-08-31 | 371 | 371 | 370 | 370 | 3,000 | 1,233.33 |
| 2006-08-30 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2006-08-25 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2006-08-24 | 370 | 375 | 370 | 375 | 4,000 | 1,250 |
| 2006-08-23 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2006-08-18 | 365 | 370 | 365 | 370 | 5,000 | 1,233.33 |
| 2006-08-16 | 360 | 361 | 360 | 361 | 2,000 | 1,203.33 |
| 2006-08-15 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2006-08-11 | 350 | 350 | 350 | 350 | 10,000 | 1,166.67 |
| 2006-08-10 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-08-08 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2006-08-04 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2006-08-03 | 345 | 350 | 345 | 350 | 7,000 | 1,166.67 |
| 2006-08-02 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2006-08-01 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2006-07-31 | 355 | 355 | 340 | 340 | 34,000 | 1,133.33 |
| 2006-07-28 | 355 | 355 | 355 | 355 | 6,000 | 1,183.33 |
| 2006-07-26 | 355 | 355 | 355 | 355 | 10,000 | 1,183.33 |
| 2006-07-24 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2006-07-21 | 350 | 350 | 350 | 350 | 6,000 | 1,166.67 |
| 2006-07-19 | 350 | 350 | 350 | 350 | 22,000 | 1,166.67 |
| 2006-07-18 | 350 | 350 | 350 | 350 | 12,000 | 1,166.67 |
| 2006-07-14 | 360 | 360 | 359 | 360 | 13,000 | 1,200 |
| 2006-07-13 | 350 | 360 | 350 | 360 | 12,000 | 1,200 |
| 2006-07-12 | 360 | 360 | 360 | 360 | 10,000 | 1,200 |
| 2006-07-10 | 352 | 367 | 352 | 367 | 4,000 | 1,223.33 |
| 2006-07-07 | 360 | 362 | 360 | 362 | 21,000 | 1,206.67 |
| 2006-07-06 | 375 | 375 | 360 | 360 | 6,000 | 1,200 |
| 2006-07-04 | 369 | 380 | 369 | 380 | 3,000 | 1,266.67 |
| 2006-07-03 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2006-06-30 | 350 | 350 | 350 | 350 | 17,000 | 1,166.67 |
| 2006-06-28 | 350 | 350 | 350 | 350 | 10,000 | 1,166.67 |
| 2006-06-27 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2006-06-26 | 355 | 355 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-06-23 | 351 | 351 | 350 | 350 | 6,000 | 1,166.67 |
| 2006-06-21 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2006-06-20 | 350 | 351 | 350 | 350 | 6,000 | 1,166.67 |
| 2006-06-19 | 356 | 356 | 355 | 355 | 2,000 | 1,183.33 |
| 2006-06-16 | 350 | 360 | 350 | 360 | 2,000 | 1,200 |
| 2006-06-15 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2006-06-14 | 360 | 360 | 350 | 350 | 17,000 | 1,166.67 |
| 2006-06-13 | 361 | 361 | 360 | 360 | 5,000 | 1,200 |
| 2006-06-12 | 385 | 385 | 380 | 380 | 9,000 | 1,266.67 |
| 2006-06-09 | 365 | 375 | 365 | 375 | 12,000 | 1,250 |
| 2006-06-08 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2006-06-07 | 345 | 360 | 345 | 360 | 9,000 | 1,200 |
| 2006-06-06 | 324 | 330 | 324 | 330 | 13,000 | 1,100 |
| 2006-06-05 | 320 | 320 | 312 | 320 | 4,000 | 1,066.67 |
| 2006-06-02 | 320 | 320 | 300 | 300 | 6,000 | 1,000 |
| 2006-06-01 | 320 | 320 | 310 | 315 | 27,000 | 1,050 |
| 2006-05-31 | 330 | 330 | 320 | 320 | 23,000 | 1,066.67 |
| 2006-05-30 | 342 | 347 | 340 | 340 | 9,000 | 1,133.33 |
| 2006-05-29 | 345 | 355 | 339 | 345 | 21,000 | 1,150 |
| 2006-05-26 | 350 | 350 | 350 | 350 | 7,000 | 1,166.67 |
| 2006-05-25 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2006-05-24 | 356 | 356 | 355 | 355 | 11,000 | 1,183.33 |
| 2006-05-23 | 360 | 361 | 350 | 361 | 8,000 | 1,203.33 |
| 2006-05-22 | 365 | 365 | 365 | 365 | 10,000 | 1,216.67 |
| 2006-05-19 | 333 | 360 | 333 | 360 | 18,000 | 1,200 |
| 2006-05-18 | 340 | 340 | 330 | 338 | 37,000 | 1,126.67 |
| 2006-05-17 | 360 | 361 | 350 | 350 | 40,000 | 1,166.67 |
| 2006-05-16 | 379 | 380 | 360 | 360 | 20,000 | 1,200 |
| 2006-05-15 | 381 | 381 | 375 | 378 | 12,000 | 1,260 |
| 2006-05-12 | 385 | 385 | 380 | 380 | 17,000 | 1,266.67 |
| 2006-05-11 | 385 | 389 | 385 | 385 | 23,000 | 1,283.33 |
| 2006-05-10 | 380 | 385 | 377 | 385 | 22,000 | 1,283.33 |
| 2006-05-09 | 394 | 394 | 385 | 385 | 17,000 | 1,283.33 |
| 2006-05-08 | 380 | 386 | 375 | 376 | 9,000 | 1,253.33 |
| 2006-05-02 | 381 | 386 | 378 | 386 | 11,000 | 1,286.67 |
| 2006-05-01 | 380 | 380 | 370 | 371 | 11,000 | 1,236.67 |
| 2006-04-28 | 388 | 390 | 385 | 385 | 23,000 | 1,283.33 |
| 2006-04-27 | 392 | 400 | 390 | 398 | 20,000 | 1,326.67 |
| 2006-04-26 | 365 | 385 | 365 | 385 | 22,000 | 1,283.33 |
| 2006-04-25 | 370 | 370 | 365 | 365 | 33,000 | 1,216.67 |
| 2006-04-24 | 389 | 389 | 370 | 370 | 56,000 | 1,233.33 |
| 2006-04-21 | 398 | 398 | 393 | 394 | 64,000 | 1,313.33 |
| 2006-04-20 | 404 | 404 | 393 | 404 | 64,000 | 1,346.67 |
| 2006-04-19 | 400 | 403 | 393 | 399 | 80,000 | 1,330 |
| 2006-04-18 | 396 | 399 | 393 | 396 | 56,000 | 1,320 |
| 2006-04-17 | 413 | 413 | 400 | 400 | 57,000 | 1,333.33 |
| 2006-04-14 | 419 | 420 | 413 | 418 | 72,000 | 1,393.33 |
| 2006-04-13 | 411 | 417 | 407 | 413 | 47,000 | 1,376.67 |
| 2006-04-12 | 422 | 422 | 406 | 409 | 121,000 | 1,363.33 |
| 2006-04-11 | 405 | 431 | 400 | 417 | 447,000 | 1,390 |
| 2006-04-10 | 426 | 429 | 400 | 408 | 186,000 | 1,360 |
| 2006-04-07 | 423 | 435 | 418 | 428 | 366,000 | 1,426.67 |
| 2006-04-06 | 422 | 422 | 420 | 420 | 9,000 | 1,400 |
| 2006-04-05 | 430 | 430 | 419 | 419 | 4,000 | 1,396.67 |
| 2006-04-04 | 425 | 435 | 420 | 430 | 45,000 | 1,433.33 |
| 2006-04-03 | 420 | 429 | 420 | 425 | 35,000 | 1,416.67 |
| 2006-03-31 | 420 | 422 | 416 | 420 | 29,000 | 1,400 |
| 2006-03-30 | 416 | 418 | 408 | 413 | 17,000 | 1,376.67 |
| 2006-03-29 | 415 | 418 | 410 | 418 | 8,000 | 1,393.33 |
| 2006-03-28 | 420 | 420 | 415 | 415 | 27,000 | 1,383.33 |
| 2006-03-27 | 411 | 420 | 411 | 420 | 41,000 | 1,400 |
| 2006-03-24 | 412 | 415 | 412 | 415 | 11,000 | 1,383.33 |
| 2006-03-23 | 410 | 413 | 410 | 413 | 7,000 | 1,376.67 |
| 2006-03-22 | 405 | 410 | 405 | 410 | 23,000 | 1,366.67 |
| 2006-03-20 | 405 | 410 | 400 | 400 | 53,000 | 1,333.33 |
| 2006-03-17 | 405 | 407 | 405 | 407 | 6,000 | 1,356.67 |
| 2006-03-16 | 407 | 408 | 401 | 401 | 27,000 | 1,336.67 |
| 2006-03-15 | 407 | 407 | 403 | 405 | 10,000 | 1,350 |
| 2006-03-14 | 415 | 415 | 414 | 414 | 5,000 | 1,380 |
| 2006-03-13 | 406 | 416 | 406 | 416 | 4,000 | 1,386.67 |
| 2006-03-10 | 405 | 405 | 400 | 405 | 7,000 | 1,350 |
| 2006-03-09 | 406 | 408 | 406 | 408 | 6,000 | 1,360 |
| 2006-03-08 | 406 | 406 | 405 | 405 | 5,000 | 1,350 |
| 2006-03-07 | 405 | 405 | 405 | 405 | 8,000 | 1,350 |
| 2006-03-06 | 401 | 404 | 401 | 404 | 3,000 | 1,346.67 |
| 2006-03-03 | 416 | 416 | 408 | 409 | 42,000 | 1,363.33 |
| 2006-03-02 | 419 | 425 | 415 | 416 | 171,000 | 1,386.67 |
| 2006-03-01 | 422 | 422 | 414 | 414 | 12,000 | 1,380 |
| 2006-02-28 | 424 | 427 | 420 | 426 | 62,000 | 1,420 |
| 2006-02-27 | 407 | 425 | 405 | 419 | 54,000 | 1,396.67 |
| 2006-02-24 | 406 | 412 | 405 | 405 | 47,000 | 1,350 |
| 2006-02-23 | 404 | 409 | 400 | 406 | 36,000 | 1,353.33 |
| 2006-02-22 | 398 | 404 | 395 | 404 | 11,000 | 1,346.67 |
| 2006-02-21 | 395 | 401 | 395 | 401 | 25,000 | 1,336.67 |
| 2006-02-20 | 397 | 398 | 390 | 390 | 15,000 | 1,300 |
| 2006-02-17 | 397 | 400 | 389 | 400 | 27,000 | 1,333.33 |
| 2006-02-16 | 403 | 405 | 400 | 400 | 28,000 | 1,333.33 |
| 2006-02-15 | 396 | 402 | 395 | 402 | 32,000 | 1,340 |
| 2006-02-14 | 400 | 401 | 395 | 395 | 17,000 | 1,316.67 |
| 2006-02-13 | 398 | 401 | 398 | 401 | 29,000 | 1,336.67 |
| 2006-02-10 | 396 | 404 | 395 | 396 | 95,000 | 1,320 |
| 2006-02-09 | 382 | 400 | 382 | 397 | 75,000 | 1,323.33 |
| 2006-02-08 | 380 | 381 | 380 | 381 | 9,000 | 1,270 |
| 2006-02-07 | 372 | 380 | 370 | 380 | 22,000 | 1,266.67 |
| 2006-02-06 | 375 | 381 | 371 | 381 | 13,000 | 1,270 |
| 2006-02-03 | 376 | 376 | 376 | 376 | 5,000 | 1,253.33 |
| 2006-02-02 | 384 | 385 | 375 | 376 | 15,000 | 1,253.33 |
| 2006-02-01 | 383 | 383 | 376 | 376 | 8,000 | 1,253.33 |
| 2006-01-31 | 385 | 390 | 385 | 390 | 3,000 | 1,300 |
| 2006-01-30 | 390 | 391 | 385 | 385 | 9,000 | 1,283.33 |
| 2006-01-27 | 389 | 389 | 384 | 389 | 10,000 | 1,296.67 |
| 2006-01-25 | 378 | 378 | 376 | 377 | 6,000 | 1,256.67 |
| 2006-01-24 | 378 | 378 | 378 | 378 | 1,000 | 1,260 |
| 2006-01-23 | 388 | 388 | 388 | 388 | 8,000 | 1,293.33 |
| 2006-01-20 | 375 | 393 | 375 | 390 | 90,000 | 1,300 |
| 2006-01-19 | 365 | 370 | 365 | 370 | 7,000 | 1,233.33 |
| 2006-01-18 | 375 | 375 | 364 | 364 | 28,000 | 1,213.33 |
| 2006-01-17 | 397 | 397 | 380 | 380 | 22,000 | 1,266.67 |
| 2006-01-16 | 398 | 398 | 392 | 397 | 13,000 | 1,323.33 |
| 2006-01-13 | 399 | 399 | 390 | 395 | 15,000 | 1,316.67 |
| 2006-01-12 | 393 | 406 | 393 | 406 | 27,000 | 1,353.33 |
| 2006-01-11 | 394 | 394 | 388 | 388 | 3,000 | 1,293.33 |
| 2006-01-10 | 395 | 400 | 394 | 394 | 29,000 | 1,313.33 |
| 2006-01-06 | 388 | 395 | 388 | 390 | 19,000 | 1,300 |
| 2006-01-05 | 384 | 385 | 384 | 385 | 7,000 | 1,283.33 |
| 2006-01-04 | 384 | 384 | 384 | 384 | 4,000 | 1,280 |
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
