7896 セブン工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 115 | 115 | 115 | 115 | 4,000 | 383.33 |
| 2009-12-29 | 115 | 115 | 115 | 115 | 2,000 | 383.33 |
| 2009-12-28 | 115 | 119 | 115 | 119 | 3,000 | 396.67 |
| 2009-12-25 | 114 | 120 | 114 | 120 | 2,000 | 400 |
| 2009-12-15 | 123 | 123 | 123 | 123 | 6,000 | 410 |
| 2009-12-14 | 118 | 118 | 118 | 118 | 2,000 | 393.33 |
| 2009-12-11 | 114 | 118 | 114 | 118 | 3,000 | 393.33 |
| 2009-12-08 | 120 | 120 | 120 | 120 | 2,000 | 400 |
| 2009-12-04 | 113 | 113 | 113 | 113 | 2,000 | 376.67 |
| 2009-12-03 | 120 | 120 | 113 | 113 | 6,000 | 376.67 |
| 2009-12-02 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2009-11-30 | 111 | 112 | 111 | 111 | 4,000 | 370 |
| 2009-11-27 | 107 | 107 | 105 | 105 | 2,000 | 350 |
| 2009-11-20 | 110 | 110 | 110 | 110 | 1,000 | 366.67 |
| 2009-11-19 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2009-11-18 | 119 | 119 | 119 | 119 | 6,000 | 396.67 |
| 2009-11-17 | 119 | 119 | 119 | 119 | 11,000 | 396.67 |
| 2009-11-16 | 113 | 113 | 113 | 113 | 1,000 | 376.67 |
| 2009-11-12 | 109 | 109 | 108 | 108 | 3,000 | 360 |
| 2009-11-11 | 113 | 113 | 109 | 109 | 4,000 | 363.33 |
| 2009-11-10 | 115 | 117 | 107 | 117 | 4,000 | 390 |
| 2009-11-05 | 127 | 127 | 127 | 127 | 3,000 | 423.33 |
| 2009-11-04 | 127 | 127 | 127 | 127 | 3,000 | 423.33 |
| 2009-11-02 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2009-10-30 | 116 | 116 | 116 | 116 | 2,000 | 386.67 |
| 2009-10-29 | 114 | 114 | 114 | 114 | 1,000 | 380 |
| 2009-10-28 | 114 | 114 | 114 | 114 | 3,000 | 380 |
| 2009-10-22 | 124 | 124 | 124 | 124 | 10,000 | 413.33 |
| 2009-10-21 | 124 | 130 | 124 | 130 | 3,000 | 433.33 |
| 2009-10-19 | 122 | 122 | 122 | 122 | 1,000 | 406.67 |
| 2009-10-15 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2009-10-08 | 121 | 125 | 121 | 125 | 15,000 | 416.67 |
| 2009-10-02 | 123 | 123 | 123 | 123 | 2,000 | 410 |
| 2009-09-30 | 125 | 125 | 125 | 125 | 5,000 | 416.67 |
| 2009-09-29 | 120 | 125 | 120 | 125 | 3,000 | 416.67 |
| 2009-09-24 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2009-09-18 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2009-09-16 | 122 | 128 | 119 | 119 | 13,000 | 396.67 |
| 2009-09-10 | 115 | 115 | 115 | 115 | 3,000 | 383.33 |
| 2009-09-09 | 115 | 115 | 115 | 115 | 1,000 | 383.33 |
| 2009-09-03 | 119 | 119 | 119 | 119 | 4,000 | 396.67 |
| 2009-09-02 | 120 | 120 | 120 | 120 | 3,000 | 400 |
| 2009-08-28 | 117 | 117 | 117 | 117 | 1,000 | 390 |
| 2009-08-26 | 117 | 117 | 117 | 117 | 2,000 | 390 |
| 2009-08-25 | 116 | 118 | 116 | 118 | 2,000 | 393.33 |
| 2009-08-24 | 115 | 115 | 114 | 114 | 2,000 | 380 |
| 2009-08-20 | 115 | 116 | 115 | 115 | 10,000 | 383.33 |
| 2009-08-19 | 116 | 117 | 116 | 117 | 21,000 | 390 |
| 2009-08-18 | 122 | 126 | 122 | 126 | 6,000 | 420 |
| 2009-08-17 | 122 | 125 | 122 | 122 | 6,000 | 406.67 |
| 2009-08-14 | 118 | 120 | 118 | 120 | 4,000 | 400 |
| 2009-08-13 | 116 | 116 | 116 | 116 | 1,000 | 386.67 |
| 2009-08-12 | 116 | 116 | 116 | 116 | 4,000 | 386.67 |
| 2009-08-11 | 115 | 120 | 115 | 118 | 12,000 | 393.33 |
| 2009-08-05 | 125 | 125 | 125 | 125 | 2,000 | 416.67 |
| 2009-08-04 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2009-08-03 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 2009-07-31 | 130 | 130 | 126 | 126 | 5,000 | 420 |
| 2009-07-30 | 122 | 140 | 120 | 126 | 47,000 | 420 |
| 2009-07-29 | 116 | 116 | 116 | 116 | 2,000 | 386.67 |
| 2009-07-22 | 119 | 119 | 119 | 119 | 1,000 | 396.67 |
| 2009-07-10 | 118 | 118 | 118 | 118 | 2,000 | 393.33 |
| 2009-07-09 | 120 | 120 | 118 | 118 | 7,000 | 393.33 |
| 2009-07-08 | 120 | 120 | 120 | 120 | 1,000 | 400 |
| 2009-07-06 | 128 | 128 | 128 | 128 | 1,000 | 426.67 |
| 2009-07-03 | 128 | 129 | 118 | 129 | 4,000 | 430 |
| 2009-07-02 | 122 | 135 | 122 | 135 | 14,000 | 450 |
| 2009-07-01 | 117 | 117 | 117 | 117 | 7,000 | 390 |
| 2009-06-30 | 111 | 117 | 111 | 117 | 3,000 | 390 |
| 2009-06-29 | 111 | 111 | 111 | 111 | 3,000 | 370 |
| 2009-06-26 | 112 | 112 | 109 | 111 | 4,000 | 370 |
| 2009-06-24 | 112 | 112 | 112 | 112 | 3,000 | 373.33 |
| 2009-06-22 | 112 | 112 | 112 | 112 | 3,000 | 373.33 |
| 2009-06-19 | 111 | 111 | 111 | 111 | 1,000 | 370 |
| 2009-06-17 | 111 | 111 | 111 | 111 | 3,000 | 370 |
| 2009-06-16 | 110 | 111 | 110 | 111 | 7,000 | 370 |
| 2009-06-15 | 110 | 110 | 110 | 110 | 4,000 | 366.67 |
| 2009-06-12 | 105 | 105 | 105 | 105 | 2,000 | 350 |
| 2009-06-11 | 107 | 107 | 107 | 107 | 2,000 | 356.67 |
| 2009-06-10 | 109 | 110 | 109 | 110 | 4,000 | 366.67 |
| 2009-06-04 | 104 | 105 | 99 | 105 | 8,000 | 350 |
| 2009-06-03 | 105 | 105 | 105 | 105 | 3,000 | 350 |
| 2009-06-02 | 108 | 108 | 106 | 106 | 9,000 | 353.33 |
| 2009-06-01 | 106 | 106 | 106 | 106 | 1,000 | 353.33 |
| 2009-05-29 | 102 | 102 | 102 | 102 | 4,000 | 340 |
| 2009-05-26 | 98 | 98 | 98 | 98 | 3,000 | 326.67 |
| 2009-05-22 | 99 | 103 | 98 | 103 | 6,000 | 343.33 |
| 2009-05-21 | 109 | 109 | 109 | 109 | 8,000 | 363.33 |
| 2009-05-20 | 109 | 109 | 109 | 109 | 1,000 | 363.33 |
| 2009-05-19 | 108 | 108 | 108 | 108 | 5,000 | 360 |
| 2009-05-18 | 105 | 108 | 105 | 108 | 6,000 | 360 |
| 2009-05-15 | 102 | 104 | 102 | 104 | 2,000 | 346.67 |
| 2009-05-12 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-05-11 | 109 | 109 | 109 | 109 | 1,000 | 363.33 |
| 2009-05-08 | 110 | 110 | 102 | 102 | 5,000 | 340 |
| 2009-05-07 | 105 | 110 | 105 | 110 | 12,000 | 366.67 |
| 2009-05-01 | 101 | 105 | 98 | 105 | 6,000 | 350 |
| 2009-04-30 | 95 | 110 | 94 | 97 | 27,000 | 323.33 |
| 2009-04-24 | 94 | 94 | 93 | 93 | 2,000 | 310 |
| 2009-04-20 | 97 | 97 | 97 | 97 | 2,000 | 323.33 |
| 2009-04-14 | 96 | 96 | 96 | 96 | 5,000 | 320 |
| 2009-04-13 | 94 | 96 | 94 | 96 | 2,000 | 320 |
| 2009-04-10 | 99 | 99 | 99 | 99 | 1,000 | 330 |
| 2009-04-06 | 94 | 94 | 94 | 94 | 1,000 | 313.33 |
| 2009-04-03 | 96 | 99 | 96 | 99 | 6,000 | 330 |
| 2009-04-02 | 99 | 99 | 99 | 99 | 3,000 | 330 |
| 2009-03-31 | 99 | 99 | 95 | 95 | 12,000 | 316.67 |
| 2009-03-30 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-03-25 | 96 | 96 | 95 | 95 | 13,000 | 316.67 |
| 2009-03-24 | 97 | 98 | 96 | 96 | 3,000 | 320 |
| 2009-03-19 | 103 | 103 | 93 | 94 | 21,000 | 313.33 |
| 2009-03-18 | 103 | 103 | 103 | 103 | 8,000 | 343.33 |
| 2009-03-17 | 105 | 105 | 103 | 103 | 2,000 | 343.33 |
| 2009-03-16 | 108 | 108 | 100 | 100 | 2,000 | 333.33 |
| 2009-03-12 | 110 | 110 | 100 | 100 | 2,000 | 333.33 |
| 2009-03-11 | 95 | 95 | 95 | 95 | 3,000 | 316.67 |
| 2009-03-10 | 96 | 115 | 96 | 114 | 5,000 | 380 |
| 2009-03-03 | 96 | 96 | 96 | 96 | 3,000 | 320 |
| 2009-03-02 | 100 | 100 | 91 | 91 | 3,000 | 303.33 |
| 2009-02-27 | 100 | 101 | 100 | 100 | 8,000 | 333.33 |
| 2009-02-20 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-02-19 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-02-18 | 100 | 100 | 100 | 100 | 1,000 | 333.33 |
| 2009-02-17 | 100 | 101 | 100 | 100 | 16,000 | 333.33 |
| 2009-02-06 | 101 | 101 | 101 | 101 | 2,000 | 336.67 |
| 2009-02-05 | 110 | 110 | 110 | 110 | 3,000 | 366.67 |
| 2009-02-04 | 110 | 110 | 110 | 110 | 4,000 | 366.67 |
| 2009-02-03 | 132 | 132 | 130 | 132 | 5,000 | 440 |
| 2009-02-02 | 107 | 107 | 107 | 107 | 1,000 | 356.67 |
| 2009-01-30 | 106 | 106 | 106 | 106 | 7,000 | 353.33 |
| 2009-01-15 | 106 | 106 | 106 | 106 | 2,000 | 353.33 |
| 2009-01-09 | 107 | 108 | 107 | 108 | 6,000 | 360 |
| 2009-01-07 | 108 | 108 | 108 | 108 | 1,000 | 360 |
| 2009-01-06 | 110 | 110 | 109 | 110 | 8,000 | 366.67 |
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
