7896 セブン工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	95	96	95	95	4,000	316.67
2011-12-29	94	95	94	95	3,000	316.67
2011-12-28	95	95	95	95	3,000	316.67
2011-12-27	96	96	95	95	4,000	316.67
2011-12-26	95	97	95	96	7,000	320
2011-12-22	96	96	95	95	4,000	316.67
2011-12-21	95	98	95	96	5,000	320
2011-12-20	95	96	95	96	9,000	320
2011-12-19	95	96	95	96	6,000	320
2011-12-16	96	97	95	97	12,000	323.33
2011-12-15	97	99	97	97	8,000	323.33
2011-12-14	96	100	96	100	5,000	333.33
2011-12-13	97	97	96	96	4,000	320
2011-12-12	98	98	97	97	7,000	323.33
2011-12-09	96	97	96	97	4,000	323.33
2011-12-08	97	97	96	96	4,000	320
2011-12-07	98	101	98	98	7,000	326.67
2011-12-06	94	102	94	98	15,000	326.67
2011-12-05	96	96	96	96	4,000	320
2011-12-02	98	99	98	99	7,000	330
2011-12-01	96	96	94	94	5,000	313.33
2011-11-29	96	96	96	96	7,000	320
2011-11-25	87	93	87	93	5,000	310
2011-11-24	87	87	87	87	1,000	290
2011-11-22	89	89	89	89	4,000	296.67
2011-11-21	89	89	89	89	1,000	296.67
2011-11-17	92	92	92	92	2,000	306.67
2011-11-15	97	97	97	97	1,000	323.33
2011-11-08	97	97	97	97	2,000	323.33
2011-11-07	97	97	97	97	5,000	323.33
2011-11-02	102	102	102	102	2,000	340
2011-11-01	102	102	102	102	5,000	340
2011-10-31	102	102	102	102	4,000	340
2011-10-28	100	100	98	98	11,000	326.67
2011-10-21	99	99	98	98	4,000	326.67
2011-10-19	102	102	102	102	3,000	340
2011-10-18	102	102	102	102	2,000	340
2011-10-14	99	99	98	98	2,000	326.67
2011-10-11	99	100	99	100	3,000	333.33
2011-10-07	99	99	99	99	1,000	330
2011-10-06	98	98	98	98	1,000	326.67
2011-10-05	99	99	98	98	6,000	326.67
2011-10-04	102	102	102	102	2,000	340
2011-10-03	101	101	101	101	1,000	336.67
2011-09-30	102	102	102	102	3,000	340
2011-09-29	99	102	99	102	5,000	340
2011-09-28	102	102	102	102	1,000	340
2011-09-22	98	98	97	97	3,000	323.33
2011-09-16	99	99	98	98	3,000	326.67
2011-09-15	99	99	99	99	4,000	330
2011-09-14	99	99	99	99	1,000	330
2011-09-12	98	98	98	98	2,000	326.67
2011-09-08	100	100	100	100	1,000	333.33
2011-09-07	98	99	98	98	6,000	326.67
2011-09-06	101	101	98	98	5,000	326.67
2011-09-05	105	105	105	105	5,000	350
2011-09-02	103	105	103	105	5,000	350
2011-09-01	101	101	101	101	1,000	336.67
2011-08-31	100	100	100	100	2,000	333.33
2011-08-30	99	99	99	99	1,000	330
2011-08-24	100	100	99	99	8,000	330
2011-08-23	98	98	98	98	3,000	326.67
2011-08-22	104	104	97	97	10,000	323.33
2011-08-19	102	107	97	107	7,000	356.67
2011-08-18	102	102	102	102	2,000	340
2011-08-17	101	101	101	101	2,000	336.67
2011-08-16	101	101	101	101	2,000	336.67
2011-08-15	100	100	100	100	3,000	333.33
2011-08-12	99	99	99	99	1,000	330
2011-08-11	98	98	97	97	3,000	323.33
2011-08-09	98	103	95	103	22,000	343.33
2011-08-08	98	98	98	98	3,000	326.67
2011-08-05	101	101	101	101	3,000	336.67
2011-08-04	104	104	104	104	1,000	346.67
2011-08-03	105	105	104	104	4,000	346.67
2011-08-02	107	107	105	105	4,000	350
2011-08-01	104	108	103	107	33,000	356.67
2011-07-29	114	114	114	114	4,000	380
2011-07-28	117	117	113	114	14,000	380
2011-07-27	118	118	115	117	8,000	390
2011-07-26	118	121	116	118	26,000	393.33
2011-07-25	112	123	110	115	74,000	383.33
2011-07-22	109	109	109	109	1,000	363.33
2011-07-20	108	108	108	108	2,000	360
2011-07-19	108	108	107	107	7,000	356.67
2011-07-15	110	111	110	110	3,000	366.67
2011-07-14	110	110	110	110	4,000	366.67
2011-07-13	108	110	108	110	2,000	366.67
2011-07-12	110	110	108	108	6,000	360
2011-07-11	108	108	108	108	4,000	360
2011-07-08	107	107	107	107	3,000	356.67
2011-07-07	104	106	104	106	17,000	353.33
2011-07-06	104	104	104	104	9,000	346.67
2011-07-05	107	107	104	104	21,000	346.67
2011-07-04	105	107	105	107	8,000	356.67
2011-07-01	105	105	104	105	6,000	350
2011-06-30	104	104	102	102	7,000	340
2011-06-28	100	104	100	104	3,000	346.67
2011-06-23	105	105	105	105	2,000	350
2011-06-21	105	105	105	105	10,000	350
2011-06-20	104	104	104	104	5,000	346.67
2011-06-17	104	104	101	103	3,000	343.33
2011-06-16	102	105	102	105	5,000	350
2011-06-15	103	105	103	103	10,000	343.33
2011-06-14	99	104	99	104	5,000	346.67
2011-06-13	100	100	99	99	6,000	330
2011-06-10	101	101	100	100	2,000	333.33
2011-06-08	100	101	100	101	6,000	336.67
2011-06-07	100	102	100	102	5,000	340
2011-06-02	104	104	100	103	12,000	343.33
2011-06-01	106	106	105	105	9,000	350
2011-05-31	108	109	107	107	10,000	356.67
2011-05-30	107	107	107	107	1,000	356.67
2011-05-25	107	107	107	107	2,000	356.67
2011-05-24	106	106	105	106	3,000	353.33
2011-05-23	110	110	110	110	1,000	366.67
2011-05-20	110	110	110	110	3,000	366.67
2011-05-19	109	110	109	110	2,000	366.67
2011-05-18	114	114	114	114	3,000	380
2011-05-16	117	117	117	117	2,000	390
2011-05-12	117	117	117	117	1,000	390
2011-05-11	117	117	117	117	3,000	390
2011-05-10	117	117	117	117	1,000	390
2011-05-09	117	117	117	117	3,000	390
2011-05-06	117	117	117	117	2,000	390
2011-05-02	120	120	115	117	5,000	390
2011-04-28	113	125	113	125	9,000	416.67
2011-04-26	114	114	112	113	7,000	376.67
2011-04-25	115	115	114	114	5,000	380
2011-04-22	114	115	112	115	3,000	383.33
2011-04-21	119	119	119	119	4,000	396.67
2011-04-20	118	120	118	120	4,000	400
2011-04-19	120	121	120	121	3,000	403.33
2011-04-18	121	121	121	121	2,000	403.33
2011-04-15	120	124	119	119	8,000	396.67
2011-04-14	127	127	120	121	17,000	403.33
2011-04-13	114	124	113	124	12,000	413.33
2011-04-12	123	123	114	114	9,000	380
2011-04-11	127	127	127	127	1,000	423.33
2011-04-08	115	127	115	127	13,000	423.33
2011-04-07	122	122	122	122	1,000	406.67
2011-04-05	121	126	118	118	7,000	393.33
2011-04-04	125	125	120	121	14,000	403.33
2011-04-01	117	124	117	124	3,000	413.33
2011-03-31	114	118	105	112	79,000	373.33
2011-03-30	125	126	114	114	12,000	380
2011-03-29	137	137	114	123	14,000	410
2011-03-28	129	136	129	135	17,000	450
2011-03-25	121	134	121	129	43,000	430
2011-03-24	106	113	106	111	12,000	370
2011-03-23	98	108	98	104	18,000	346.67
2011-03-22	96	101	95	96	23,000	320
2011-03-18	99	101	99	101	3,000	336.67
2011-03-17	91	99	88	99	7,000	330
2011-03-16	72	91	72	91	22,000	303.33
2011-03-15	99	99	69	72	56,000	240
2011-03-14	100	100	97	99	9,000	330
2011-03-11	103	103	102	102	3,000	340
2011-03-10	105	105	105	105	1,000	350
2011-03-09	105	105	105	105	1,000	350
2011-03-02	107	108	107	108	3,000	360
2011-03-01	103	103	103	103	1,000	343.33
2011-02-28	103	103	103	103	3,000	343.33
2011-02-25	101	103	100	103	6,000	343.33
2011-02-24	102	102	102	102	1,000	340
2011-02-22	106	106	105	105	4,000	350
2011-02-21	106	106	106	106	1,000	353.33
2011-02-18	108	108	105	105	5,000	350
2011-02-17	108	108	108	108	26,000	360
2011-02-16	104	104	104	104	6,000	346.67
2011-02-14	103	104	102	104	4,000	346.67
2011-02-10	103	104	103	104	10,000	346.67
2011-02-09	108	108	108	108	1,000	360
2011-02-08	103	108	103	108	20,000	360
2011-02-07	106	108	106	108	3,000	360
2011-02-04	107	107	107	107	1,000	356.67
2011-02-03	106	106	106	106	7,000	353.33
2011-02-02	108	108	105	106	6,000	353.33
2011-02-01	105	105	105	105	4,000	350
2011-01-31	107	110	106	110	11,000	366.67
2011-01-28	106	107	105	107	14,000	356.67
2011-01-27	105	105	105	105	3,000	350
2011-01-26	102	105	102	105	7,000	350
2011-01-24	104	104	104	104	1,000	346.67
2011-01-21	104	104	104	104	2,000	346.67
2011-01-20	104	105	104	105	2,000	350
2011-01-19	109	109	109	109	1,000	363.33
2011-01-18	105	108	105	107	8,000	356.67
2011-01-17	109	119	107	107	18,000	356.67
2011-01-14	98	109	98	109	17,000	363.33
2011-01-13	100	100	98	98	3,000	326.67
2011-01-12	99	99	97	97	7,000	323.33
2011-01-11	99	101	99	100	5,000	333.33
2011-01-07	102	102	102	102	2,000	340
2011-01-06	97	97	97	97	6,000	323.33
2011-01-05	97	97	97	97	3,000	323.33
2011-01-04	96	96	96	96	1,000	320

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