7896 セブン工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 95 | 95 | 95 | 95 | 6,000 | 316.67 |
| 2008-12-18 | 98 | 98 | 93 | 94 | 5,000 | 313.33 |
| 2008-12-17 | 98 | 98 | 98 | 98 | 1,000 | 326.67 |
| 2008-12-16 | 103 | 103 | 102 | 102 | 11,000 | 340 |
| 2008-12-12 | 102 | 102 | 102 | 102 | 1,000 | 340 |
| 2008-12-11 | 102 | 102 | 102 | 102 | 2,000 | 340 |
| 2008-12-09 | 117 | 117 | 101 | 101 | 21,000 | 336.67 |
| 2008-12-08 | 102 | 102 | 102 | 102 | 3,000 | 340 |
| 2008-12-05 | 102 | 102 | 102 | 102 | 6,000 | 340 |
| 2008-12-04 | 102 | 102 | 102 | 102 | 2,000 | 340 |
| 2008-12-03 | 106 | 106 | 106 | 106 | 2,000 | 353.33 |
| 2008-12-02 | 108 | 108 | 108 | 108 | 6,000 | 360 |
| 2008-12-01 | 103 | 108 | 103 | 108 | 4,000 | 360 |
| 2008-11-28 | 103 | 103 | 102 | 102 | 5,000 | 340 |
| 2008-11-27 | 104 | 104 | 102 | 102 | 3,000 | 340 |
| 2008-11-26 | 118 | 118 | 106 | 106 | 4,000 | 353.33 |
| 2008-11-25 | 102 | 122 | 102 | 122 | 7,000 | 406.67 |
| 2008-11-21 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2008-11-19 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2008-11-17 | 109 | 109 | 105 | 105 | 10,000 | 350 |
| 2008-11-14 | 104 | 105 | 104 | 105 | 2,000 | 350 |
| 2008-11-12 | 104 | 104 | 104 | 104 | 3,000 | 346.67 |
| 2008-11-10 | 105 | 105 | 105 | 105 | 2,000 | 350 |
| 2008-11-07 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2008-11-06 | 108 | 108 | 107 | 107 | 4,000 | 356.67 |
| 2008-11-05 | 109 | 109 | 109 | 109 | 4,000 | 363.33 |
| 2008-11-04 | 104 | 104 | 104 | 104 | 4,000 | 346.67 |
| 2008-10-31 | 106 | 106 | 104 | 104 | 10,000 | 346.67 |
| 2008-10-29 | 104 | 104 | 104 | 104 | 2,000 | 346.67 |
| 2008-10-27 | 98 | 104 | 98 | 104 | 9,000 | 346.67 |
| 2008-10-23 | 102 | 105 | 100 | 101 | 25,000 | 336.67 |
| 2008-10-21 | 109 | 109 | 106 | 106 | 4,000 | 353.33 |
| 2008-10-17 | 106 | 109 | 106 | 109 | 7,000 | 363.33 |
| 2008-10-16 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2008-10-15 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2008-10-14 | 108 | 108 | 100 | 100 | 11,000 | 333.33 |
| 2008-10-10 | 103 | 103 | 101 | 101 | 3,000 | 336.67 |
| 2008-10-09 | 103 | 108 | 103 | 108 | 9,000 | 360 |
| 2008-10-08 | 111 | 111 | 105 | 105 | 2,000 | 350 |
| 2008-10-07 | 109 | 109 | 104 | 104 | 3,000 | 346.67 |
| 2008-10-06 | 105 | 110 | 105 | 110 | 2,000 | 366.67 |
| 2008-10-03 | 120 | 120 | 112 | 112 | 6,000 | 373.33 |
| 2008-10-02 | 134 | 134 | 120 | 120 | 4,000 | 400 |
| 2008-10-01 | 135 | 135 | 135 | 135 | 1,000 | 450 |
| 2008-09-30 | 130 | 130 | 130 | 130 | 5,000 | 433.33 |
| 2008-09-26 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2008-09-22 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2008-09-19 | 124 | 125 | 124 | 125 | 11,000 | 416.67 |
| 2008-09-18 | 123 | 123 | 123 | 123 | 1,000 | 410 |
| 2008-09-17 | 133 | 135 | 118 | 118 | 11,000 | 393.33 |
| 2008-09-12 | 133 | 135 | 133 | 133 | 4,000 | 443.33 |
| 2008-09-10 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2008-09-09 | 130 | 130 | 130 | 130 | 1,000 | 433.33 |
| 2008-09-08 | 133 | 133 | 133 | 133 | 1,000 | 443.33 |
| 2008-09-02 | 141 | 141 | 135 | 135 | 19,000 | 450 |
| 2008-09-01 | 133 | 133 | 132 | 132 | 8,000 | 440 |
| 2008-08-20 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2008-08-19 | 134 | 134 | 130 | 130 | 4,000 | 433.33 |
| 2008-08-18 | 131 | 131 | 131 | 131 | 1,000 | 436.67 |
| 2008-08-15 | 140 | 151 | 140 | 151 | 4,000 | 503.33 |
| 2008-08-14 | 150 | 150 | 125 | 130 | 10,000 | 433.33 |
| 2008-08-08 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2008-08-07 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2008-08-04 | 151 | 151 | 151 | 151 | 3,000 | 503.33 |
| 2008-08-01 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2008-07-31 | 155 | 155 | 145 | 145 | 8,000 | 483.33 |
| 2008-07-30 | 157 | 157 | 150 | 155 | 15,000 | 516.67 |
| 2008-07-29 | 161 | 161 | 161 | 161 | 1,000 | 536.67 |
| 2008-07-25 | 160 | 161 | 160 | 161 | 2,000 | 536.67 |
| 2008-07-24 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-07-23 | 163 | 163 | 163 | 163 | 2,000 | 543.33 |
| 2008-07-22 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 2008-07-17 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2008-07-16 | 166 | 166 | 166 | 166 | 7,000 | 553.33 |
| 2008-07-15 | 166 | 166 | 166 | 166 | 2,000 | 553.33 |
| 2008-07-14 | 164 | 164 | 164 | 164 | 2,000 | 546.67 |
| 2008-07-10 | 164 | 164 | 164 | 164 | 1,000 | 546.67 |
| 2008-07-09 | 164 | 165 | 164 | 165 | 5,000 | 550 |
| 2008-07-08 | 158 | 158 | 158 | 158 | 7,000 | 526.67 |
| 2008-07-07 | 158 | 158 | 158 | 158 | 3,000 | 526.67 |
| 2008-07-04 | 155 | 155 | 155 | 155 | 1,000 | 516.67 |
| 2008-07-03 | 163 | 163 | 155 | 155 | 5,000 | 516.67 |
| 2008-07-02 | 165 | 165 | 164 | 165 | 16,000 | 550 |
| 2008-06-30 | 158 | 158 | 156 | 156 | 2,000 | 520 |
| 2008-06-27 | 156 | 156 | 156 | 156 | 1,000 | 520 |
| 2008-06-25 | 163 | 163 | 155 | 155 | 5,000 | 516.67 |
| 2008-06-23 | 160 | 163 | 160 | 163 | 7,000 | 543.33 |
| 2008-06-20 | 159 | 159 | 159 | 159 | 3,000 | 530 |
| 2008-06-19 | 162 | 162 | 161 | 162 | 11,000 | 540 |
| 2008-06-18 | 159 | 163 | 159 | 163 | 13,000 | 543.33 |
| 2008-06-17 | 158 | 163 | 155 | 158 | 22,000 | 526.67 |
| 2008-06-16 | 146 | 165 | 144 | 149 | 18,000 | 496.67 |
| 2008-06-13 | 137 | 139 | 137 | 139 | 7,000 | 463.33 |
| 2008-06-12 | 141 | 142 | 141 | 142 | 4,000 | 473.33 |
| 2008-06-10 | 146 | 146 | 145 | 145 | 7,000 | 483.33 |
| 2008-06-09 | 148 | 148 | 145 | 145 | 8,000 | 483.33 |
| 2008-06-06 | 149 | 149 | 149 | 149 | 2,000 | 496.67 |
| 2008-06-05 | 147 | 148 | 146 | 148 | 14,000 | 493.33 |
| 2008-06-04 | 147 | 150 | 144 | 150 | 10,000 | 500 |
| 2008-06-03 | 152 | 152 | 146 | 146 | 9,000 | 486.67 |
| 2008-05-30 | 145 | 145 | 145 | 145 | 5,000 | 483.33 |
| 2008-05-27 | 147 | 147 | 145 | 145 | 8,000 | 483.33 |
| 2008-05-26 | 157 | 157 | 147 | 147 | 8,000 | 490 |
| 2008-05-23 | 150 | 153 | 150 | 153 | 8,000 | 510 |
| 2008-05-21 | 151 | 151 | 144 | 151 | 17,000 | 503.33 |
| 2008-05-20 | 154 | 158 | 151 | 151 | 23,000 | 503.33 |
| 2008-05-19 | 143 | 150 | 143 | 150 | 11,000 | 500 |
| 2008-05-16 | 139 | 139 | 139 | 139 | 2,000 | 463.33 |
| 2008-05-15 | 142 | 142 | 137 | 137 | 8,000 | 456.67 |
| 2008-05-14 | 140 | 140 | 137 | 137 | 5,000 | 456.67 |
| 2008-05-13 | 135 | 140 | 135 | 137 | 20,000 | 456.67 |
| 2008-05-12 | 130 | 130 | 130 | 130 | 10,000 | 433.33 |
| 2008-05-09 | 134 | 134 | 128 | 128 | 3,000 | 426.67 |
| 2008-05-07 | 134 | 136 | 134 | 136 | 7,000 | 453.33 |
| 2008-05-02 | 136 | 136 | 136 | 136 | 4,000 | 453.33 |
| 2008-05-01 | 135 | 136 | 133 | 136 | 13,000 | 453.33 |
| 2008-04-30 | 127 | 138 | 126 | 138 | 35,000 | 460 |
| 2008-04-28 | 127 | 127 | 125 | 126 | 4,000 | 420 |
| 2008-04-25 | 122 | 123 | 122 | 123 | 4,000 | 410 |
| 2008-04-24 | 121 | 121 | 119 | 119 | 3,000 | 396.67 |
| 2008-04-23 | 120 | 121 | 120 | 121 | 2,000 | 403.33 |
| 2008-04-22 | 115 | 123 | 115 | 123 | 5,000 | 410 |
| 2008-04-21 | 119 | 119 | 119 | 119 | 2,000 | 396.67 |
| 2008-04-18 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2008-04-17 | 117 | 117 | 115 | 115 | 5,000 | 383.33 |
| 2008-04-16 | 116 | 116 | 112 | 112 | 6,000 | 373.33 |
| 2008-04-15 | 116 | 118 | 116 | 116 | 17,000 | 386.67 |
| 2008-04-14 | 118 | 118 | 116 | 116 | 8,000 | 386.67 |
| 2008-04-11 | 120 | 121 | 120 | 121 | 2,000 | 403.33 |
| 2008-04-10 | 118 | 121 | 118 | 121 | 3,000 | 403.33 |
| 2008-04-09 | 120 | 120 | 117 | 118 | 5,000 | 393.33 |
| 2008-04-08 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2008-04-03 | 124 | 124 | 124 | 124 | 6,000 | 413.33 |
| 2008-04-02 | 124 | 124 | 124 | 124 | 2,000 | 413.33 |
| 2008-04-01 | 121 | 122 | 121 | 122 | 9,000 | 406.67 |
| 2008-03-31 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2008-03-28 | 121 | 121 | 115 | 115 | 16,000 | 383.33 |
| 2008-03-25 | 124 | 124 | 124 | 124 | 2,000 | 413.33 |
| 2008-03-24 | 124 | 124 | 124 | 124 | 2,000 | 413.33 |
| 2008-03-21 | 121 | 124 | 121 | 124 | 3,000 | 413.33 |
| 2008-03-19 | 121 | 121 | 117 | 117 | 8,000 | 390 |
| 2008-03-17 | 121 | 121 | 121 | 121 | 4,000 | 403.33 |
| 2008-03-14 | 121 | 121 | 118 | 118 | 12,000 | 393.33 |
| 2008-03-13 | 120 | 120 | 120 | 120 | 4,000 | 400 |
| 2008-03-12 | 122 | 123 | 122 | 123 | 4,000 | 410 |
| 2008-03-11 | 121 | 121 | 119 | 120 | 8,000 | 400 |
| 2008-03-10 | 129 | 129 | 121 | 121 | 8,000 | 403.33 |
| 2008-03-07 | 128 | 128 | 126 | 126 | 5,000 | 420 |
| 2008-03-06 | 132 | 132 | 132 | 132 | 3,000 | 440 |
| 2008-03-05 | 132 | 132 | 132 | 132 | 1,000 | 440 |
| 2008-03-04 | 136 | 136 | 132 | 132 | 6,000 | 440 |
| 2008-03-03 | 135 | 137 | 135 | 137 | 2,000 | 456.67 |
| 2008-02-29 | 136 | 136 | 135 | 135 | 7,000 | 450 |
| 2008-02-27 | 136 | 136 | 136 | 136 | 6,000 | 453.33 |
| 2008-02-26 | 139 | 139 | 135 | 135 | 9,000 | 450 |
| 2008-02-25 | 130 | 143 | 130 | 139 | 36,000 | 463.33 |
| 2008-02-22 | 132 | 132 | 126 | 126 | 12,000 | 420 |
| 2008-02-21 | 132 | 132 | 132 | 132 | 1,000 | 440 |
| 2008-02-20 | 132 | 135 | 132 | 132 | 34,000 | 440 |
| 2008-02-19 | 131 | 133 | 130 | 130 | 36,000 | 433.33 |
| 2008-02-18 | 125 | 128 | 125 | 128 | 12,000 | 426.67 |
| 2008-02-15 | 119 | 124 | 119 | 124 | 11,000 | 413.33 |
| 2008-02-14 | 118 | 119 | 118 | 118 | 9,000 | 393.33 |
| 2008-02-13 | 117 | 120 | 116 | 116 | 15,000 | 386.67 |
| 2008-02-12 | 119 | 119 | 114 | 114 | 20,000 | 380 |
| 2008-02-08 | 124 | 124 | 118 | 118 | 15,000 | 393.33 |
| 2008-02-07 | 123 | 124 | 118 | 119 | 28,000 | 396.67 |
| 2008-02-06 | 120 | 125 | 120 | 123 | 44,000 | 410 |
| 2008-02-05 | 130 | 130 | 124 | 125 | 31,000 | 416.67 |
| 2008-02-04 | 120 | 137 | 120 | 131 | 155,000 | 436.67 |
| 2008-02-01 | 116 | 117 | 112 | 117 | 39,000 | 390 |
| 2008-01-31 | 114 | 124 | 112 | 113 | 167,000 | 376.67 |
| 2008-01-30 | 110 | 118 | 109 | 110 | 63,000 | 366.67 |
| 2008-01-29 | 112 | 112 | 109 | 110 | 62,000 | 366.67 |
| 2008-01-28 | 113 | 113 | 108 | 112 | 151,000 | 373.33 |
| 2008-01-25 | 119 | 119 | 103 | 110 | 442,000 | 366.67 |
| 2008-01-24 | 121 | 122 | 103 | 114 | 525,000 | 380 |
| 2008-01-23 | 171 | 171 | 136 | 138 | 72,000 | 460 |
| 2008-01-15 | 205 | 210 | 205 | 206 | 3,000 | 686.67 |
| 2008-01-11 | 210 | 210 | 210 | 210 | 1,000 | 700 |
| 2008-01-07 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
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
