7896 セブン工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	97	97	96	96	8,000	320
2010-12-29	96	98	96	98	5,000	326.67
2010-12-27	94	94	94	94	1,000	313.33
2010-12-22	95	95	94	94	5,000	313.33
2010-12-21	95	96	95	95	8,000	316.67
2010-12-20	99	99	99	99	2,000	330
2010-12-17	97	97	93	96	20,000	320
2010-12-16	97	97	97	97	3,000	323.33
2010-12-15	96	97	96	97	4,000	323.33
2010-12-14	96	96	95	95	2,000	316.67
2010-12-13	94	94	94	94	2,000	313.33
2010-12-10	96	96	95	95	5,000	316.67
2010-12-09	96	96	95	96	23,000	320
2010-12-08	95	100	95	97	26,000	323.33
2010-12-07	96	99	96	99	3,000	330
2010-12-06	95	96	95	96	2,000	320
2010-12-02	98	98	93	97	10,000	323.33
2010-12-01	96	99	96	99	4,000	330
2010-11-30	95	95	95	95	1,000	316.67
2010-11-29	94	94	94	94	2,000	313.33
2010-11-24	99	99	99	99	1,000	330
2010-11-16	96	98	96	96	9,000	320
2010-11-15	96	96	96	96	2,000	320
2010-11-12	96	96	96	96	1,000	320
2010-11-11	93	93	93	93	1,000	310
2010-11-05	93	93	93	93	2,000	310
2010-11-02	95	95	95	95	7,000	316.67
2010-10-29	100	100	100	100	5,000	333.33
2010-10-15	101	101	100	100	10,000	333.33
2010-10-13	104	104	104	104	1,000	346.67
2010-10-07	99	99	99	99	1,000	330
2010-10-06	99	99	99	99	1,000	330
2010-10-04	102	102	102	102	2,000	340
2010-09-30	102	102	102	102	4,000	340
2010-09-27	103	103	103	103	1,000	343.33
2010-09-24	99	102	99	102	4,000	340
2010-09-21	102	102	97	99	7,000	330
2010-09-17	99	104	99	104	2,000	346.67
2010-09-15	100	100	100	100	1,000	333.33
2010-09-14	102	102	102	102	8,000	340
2010-09-10	99	102	99	102	2,000	340
2010-09-09	100	100	99	99	2,000	330
2010-09-02	104	104	104	104	2,000	346.67
2010-09-01	101	101	101	101	5,000	336.67
2010-08-31	99	101	98	101	7,000	336.67
2010-08-30	98	99	97	97	5,000	323.33
2010-08-27	96	96	96	96	10,000	320
2010-08-25	101	101	101	101	1,000	336.67
2010-08-24	104	104	104	104	1,000	346.67
2010-08-23	104	104	104	104	1,000	346.67
2010-08-20	102	102	101	102	8,000	340
2010-08-19	105	105	105	105	3,000	350
2010-08-18	105	107	105	107	12,000	356.67
2010-08-16	114	114	110	110	8,000	366.67
2010-08-12	110	114	110	114	3,000	380
2010-08-11	110	110	110	110	1,000	366.67
2010-08-04	112	112	112	112	4,000	373.33
2010-08-03	114	114	114	114	3,000	380
2010-07-30	111	111	111	111	6,000	370
2010-07-29	113	113	110	110	2,000	366.67
2010-07-28	113	113	113	113	1,000	376.67
2010-07-21	111	111	111	111	1,000	370
2010-07-20	111	111	111	111	2,000	370
2010-07-15	116	116	116	116	1,000	386.67
2010-07-14	116	116	116	116	7,000	386.67
2010-07-09	111	116	111	116	3,000	386.67
2010-07-02	111	111	111	111	3,000	370
2010-07-01	116	116	113	113	3,000	376.67
2010-06-30	117	117	117	117	3,000	390
2010-06-28	108	117	108	117	4,000	390
2010-06-25	117	117	112	112	5,000	373.33
2010-06-17	117	117	117	117	1,000	390
2010-06-16	117	117	117	117	3,000	390
2010-06-15	117	117	117	117	1,000	390
2010-06-07	114	114	114	114	1,000	380
2010-06-03	113	113	113	113	3,000	376.67
2010-06-02	115	115	113	113	4,000	376.67
2010-06-01	113	113	113	113	1,000	376.67
2010-05-21	112	112	112	112	1,000	373.33
2010-05-17	117	117	112	117	9,000	390
2010-05-14	116	117	115	117	3,000	390
2010-05-12	113	113	113	113	3,000	376.67
2010-05-11	113	113	113	113	3,000	376.67
2010-05-10	115	116	115	116	8,000	386.67
2010-05-07	123	123	115	116	6,000	386.67
2010-05-06	124	124	116	120	5,000	400
2010-04-30	125	139	121	124	57,000	413.33
2010-04-28	120	120	120	120	4,000	400
2010-04-27	119	119	119	119	1,000	396.67
2010-04-26	119	119	119	119	3,000	396.67
2010-04-23	115	118	115	118	4,000	393.33
2010-04-22	115	115	115	115	1,000	383.33
2010-04-20	119	119	119	119	6,000	396.67
2010-04-19	115	119	115	119	4,000	396.67
2010-04-16	114	115	114	115	2,000	383.33
2010-04-15	114	114	114	114	1,000	380
2010-04-13	118	120	113	113	11,000	376.67
2010-04-12	113	113	113	113	2,000	376.67
2010-04-09	111	112	111	112	2,000	373.33
2010-04-08	113	114	111	111	4,000	370
2010-04-06	113	113	113	113	1,000	376.67
2010-04-05	115	115	110	113	5,000	376.67
2010-04-02	115	115	115	115	3,000	383.33
2010-04-01	114	115	114	115	3,000	383.33
2010-03-31	113	113	113	113	3,000	376.67
2010-03-30	113	113	113	113	2,000	376.67
2010-03-26	111	111	108	108	7,000	360
2010-03-16	111	111	111	111	8,000	370
2010-03-15	111	111	111	111	1,000	370
2010-03-11	103	103	103	103	2,000	343.33
2010-03-10	105	105	105	105	4,000	350
2010-03-09	110	110	105	105	9,000	350
2010-03-08	112	112	111	111	7,000	370
2010-03-05	112	112	112	112	1,000	373.33
2010-03-03	114	114	112	112	3,000	373.33
2010-03-02	115	115	114	114	5,000	380
2010-03-01	115	115	114	115	3,000	383.33
2010-02-26	115	115	115	115	6,000	383.33
2010-02-23	115	115	110	115	14,000	383.33
2010-02-22	120	120	120	120	2,000	400
2010-02-18	120	120	120	120	6,000	400
2010-02-17	114	120	114	120	3,000	400
2010-02-16	114	114	110	114	4,000	380
2010-02-15	114	114	114	114	1,000	380
2010-02-02	119	119	119	119	3,000	396.67
2010-02-01	116	118	116	118	2,000	393.33
2010-01-29	116	116	116	116	3,000	386.67
2010-01-28	115	116	115	116	3,000	386.67
2010-01-18	116	120	116	120	9,000	400
2010-01-15	116	116	116	116	1,000	386.67
2010-01-14	110	111	110	111	3,000	370
2010-01-13	112	112	110	110	3,000	366.67
2010-01-12	114	114	114	114	1,000	380
2010-01-07	113	113	113	113	2,000	376.67
2010-01-06	113	113	113	113	1,000	376.67
2010-01-05	125	125	115	115	5,000	383.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31