7896 セブン工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 205 | 210 | 205 | 210 | 2,000 | 700 |
| 2007-12-25 | 225 | 225 | 225 | 225 | 1,000 | 750 |
| 2007-12-21 | 257 | 257 | 225 | 225 | 4,000 | 750 |
| 2007-12-20 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2007-12-14 | 240 | 240 | 240 | 240 | 7,000 | 800 |
| 2007-12-10 | 232 | 240 | 232 | 240 | 5,000 | 800 |
| 2007-12-07 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2007-12-06 | 231 | 231 | 231 | 231 | 11,000 | 770 |
| 2007-12-04 | 231 | 231 | 231 | 231 | 4,000 | 770 |
| 2007-12-03 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2007-11-30 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 2007-11-21 | 246 | 246 | 246 | 246 | 4,000 | 820 |
| 2007-11-20 | 200 | 206 | 200 | 206 | 2,000 | 686.67 |
| 2007-11-19 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2007-11-16 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2007-11-14 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2007-11-08 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2007-11-07 | 225 | 225 | 225 | 225 | 3,000 | 750 |
| 2007-11-02 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2007-10-31 | 247 | 250 | 247 | 250 | 15,000 | 833.33 |
| 2007-10-29 | 269 | 269 | 250 | 250 | 4,000 | 833.33 |
| 2007-10-17 | 276 | 276 | 276 | 276 | 3,000 | 920 |
| 2007-10-12 | 270 | 270 | 270 | 270 | 3,000 | 900 |
| 2007-10-09 | 285 | 285 | 280 | 280 | 2,000 | 933.33 |
| 2007-10-03 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2007-10-02 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2007-10-01 | 286 | 286 | 285 | 285 | 3,000 | 950 |
| 2007-09-27 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2007-09-26 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2007-09-18 | 307 | 307 | 307 | 307 | 3,000 | 1,023.33 |
| 2007-09-14 | 307 | 307 | 307 | 307 | 1,000 | 1,023.33 |
| 2007-09-05 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2007-09-04 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2007-09-03 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2007-08-31 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2007-08-28 | 294 | 294 | 294 | 294 | 3,000 | 980 |
| 2007-08-27 | 290 | 295 | 290 | 294 | 9,000 | 980 |
| 2007-08-16 | 305 | 305 | 305 | 305 | 4,000 | 1,016.67 |
| 2007-08-03 | 308 | 316 | 308 | 316 | 2,000 | 1,053.33 |
| 2007-08-02 | 314 | 314 | 307 | 307 | 2,000 | 1,023.33 |
| 2007-08-01 | 306 | 306 | 306 | 306 | 2,000 | 1,020 |
| 2007-07-30 | 304 | 305 | 304 | 305 | 2,000 | 1,016.67 |
| 2007-07-26 | 314 | 314 | 314 | 314 | 1,000 | 1,046.67 |
| 2007-07-25 | 312 | 313 | 312 | 313 | 2,000 | 1,043.33 |
| 2007-07-24 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2007-07-23 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2007-07-18 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-07-17 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-07-13 | 312 | 312 | 312 | 312 | 1,000 | 1,040 |
| 2007-07-12 | 314 | 315 | 310 | 310 | 5,000 | 1,033.33 |
| 2007-07-09 | 325 | 325 | 324 | 325 | 16,000 | 1,083.33 |
| 2007-07-06 | 325 | 325 | 325 | 325 | 4,000 | 1,083.33 |
| 2007-07-04 | 312 | 320 | 312 | 317 | 5,000 | 1,056.67 |
| 2007-07-03 | 312 | 312 | 312 | 312 | 1,000 | 1,040 |
| 2007-06-29 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2007-06-28 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 2007-06-27 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2007-06-25 | 311 | 311 | 311 | 311 | 3,000 | 1,036.67 |
| 2007-06-22 | 319 | 319 | 314 | 314 | 2,000 | 1,046.67 |
| 2007-06-21 | 315 | 315 | 315 | 315 | 3,000 | 1,050 |
| 2007-06-20 | 311 | 319 | 311 | 319 | 5,000 | 1,063.33 |
| 2007-06-18 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2007-06-14 | 329 | 329 | 329 | 329 | 3,000 | 1,096.67 |
| 2007-06-11 | 304 | 304 | 304 | 304 | 1,000 | 1,013.33 |
| 2007-06-08 | 323 | 324 | 323 | 324 | 2,000 | 1,080 |
| 2007-06-06 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 2007-06-04 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2007-05-31 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2007-05-28 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-05-15 | 331 | 331 | 331 | 331 | 3,000 | 1,103.33 |
| 2007-05-14 | 331 | 331 | 331 | 331 | 1,000 | 1,103.33 |
| 2007-05-10 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2007-05-09 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-05-08 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-05-02 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-04-27 | 323 | 332 | 323 | 325 | 22,000 | 1,083.33 |
| 2007-04-23 | 325 | 325 | 325 | 325 | 2,000 | 1,083.33 |
| 2007-04-20 | 321 | 325 | 320 | 325 | 5,000 | 1,083.33 |
| 2007-04-18 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2007-04-17 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2007-04-16 | 345 | 345 | 345 | 345 | 3,000 | 1,150 |
| 2007-04-13 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2007-04-12 | 340 | 340 | 340 | 340 | 5,000 | 1,133.33 |
| 2007-04-11 | 337 | 343 | 337 | 343 | 4,000 | 1,143.33 |
| 2007-04-03 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2007-03-30 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2007-03-29 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-03-27 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-03-20 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-03-14 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-03-12 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-03-09 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2007-03-08 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2007-03-07 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2007-03-06 | 327 | 327 | 325 | 325 | 2,000 | 1,083.33 |
| 2007-03-02 | 349 | 349 | 349 | 349 | 2,000 | 1,163.33 |
| 2007-03-01 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-02-28 | 330 | 330 | 320 | 320 | 3,000 | 1,066.67 |
| 2007-02-27 | 330 | 334 | 330 | 334 | 10,000 | 1,113.33 |
| 2007-02-26 | 335 | 339 | 325 | 335 | 12,000 | 1,116.67 |
| 2007-02-23 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-02-20 | 320 | 320 | 320 | 320 | 10,000 | 1,066.67 |
| 2007-02-15 | 325 | 325 | 325 | 325 | 3,000 | 1,083.33 |
| 2007-02-14 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
| 2007-02-09 | 320 | 320 | 320 | 320 | 9,000 | 1,066.67 |
| 2007-02-08 | 321 | 321 | 320 | 320 | 9,000 | 1,066.67 |
| 2007-02-07 | 320 | 320 | 320 | 320 | 3,000 | 1,066.67 |
| 2007-02-02 | 322 | 325 | 322 | 325 | 4,000 | 1,083.33 |
| 2007-02-01 | 320 | 320 | 320 | 320 | 15,000 | 1,066.67 |
| 2007-01-31 | 319 | 319 | 315 | 315 | 7,000 | 1,050 |
| 2007-01-30 | 311 | 319 | 311 | 319 | 36,000 | 1,063.33 |
| 2007-01-29 | 319 | 319 | 312 | 312 | 4,000 | 1,040 |
| 2007-01-26 | 315 | 320 | 315 | 320 | 11,000 | 1,066.67 |
| 2007-01-25 | 310 | 315 | 310 | 310 | 44,000 | 1,033.33 |
| 2007-01-24 | 320 | 320 | 310 | 311 | 12,000 | 1,036.67 |
| 2007-01-23 | 320 | 320 | 315 | 315 | 15,000 | 1,050 |
| 2007-01-22 | 330 | 350 | 330 | 350 | 3,000 | 1,166.67 |
| 2007-01-19 | 330 | 330 | 320 | 320 | 10,000 | 1,066.67 |
| 2007-01-17 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2007-01-16 | 330 | 330 | 330 | 330 | 5,000 | 1,100 |
| 2007-01-15 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2007-01-12 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2007-01-11 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-01-10 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2007-01-05 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
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
