7896 セブン工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	101	101	98	99	84,000	330
2012-12-27	101	101	98	99	61,000	330
2012-12-26	101	101	100	101	22,000	336.67
2012-12-25	98	99	98	99	8,000	330
2012-12-21	98	98	96	97	15,000	323.33
2012-12-20	97	100	96	100	18,000	333.33
2012-12-19	96	98	96	97	4,000	323.33
2012-12-18	96	96	96	96	2,000	320
2012-12-17	97	97	94	94	10,000	313.33
2012-12-14	96	96	96	96	1,000	320
2012-12-13	95	97	95	96	10,000	320
2012-12-12	95	95	93	93	10,000	310
2012-12-11	93	93	93	93	8,000	310
2012-12-10	93	93	93	93	1,000	310
2012-12-07	94	94	93	93	16,000	310
2012-12-06	95	95	94	94	19,000	313.33
2012-12-05	93	95	93	95	9,000	316.67
2012-12-04	92	93	92	93	2,000	310
2012-12-03	89	92	89	92	10,000	306.67
2012-11-30	92	92	92	92	3,000	306.67
2012-11-29	92	92	92	92	1,000	306.67
2012-11-28	92	92	92	92	2,000	306.67
2012-11-27	92	92	92	92	1,000	306.67
2012-11-26	92	92	91	92	8,000	306.67
2012-11-22	90	91	90	91	5,000	303.33
2012-11-20	91	91	90	90	7,000	300
2012-11-19	89	91	89	90	11,000	300
2012-11-16	88	88	88	88	1,000	293.33
2012-11-15	87	87	86	86	5,000	286.67
2012-11-14	88	88	88	88	1,000	293.33
2012-11-13	88	88	88	88	6,000	293.33
2012-11-12	88	89	88	88	6,000	293.33
2012-11-09	88	89	88	88	17,000	293.33
2012-11-08	89	89	89	89	6,000	296.67
2012-11-07	89	89	89	89	1,000	296.67
2012-11-06	89	89	88	88	12,000	293.33
2012-11-05	89	89	88	89	6,000	296.67
2012-11-02	90	90	88	89	41,000	296.67
2012-11-01	91	91	88	89	16,000	296.67
2012-10-31	89	93	88	91	41,000	303.33
2012-10-30	88	89	88	89	3,000	296.67
2012-10-29	89	89	88	88	35,000	293.33
2012-10-26	90	90	87	89	25,000	296.67
2012-10-25	90	90	89	90	9,000	300
2012-10-24	90	91	90	90	5,000	300
2012-10-23	90	93	90	90	8,000	300
2012-10-22	89	91	89	90	5,000	300
2012-10-19	89	89	89	89	4,000	296.67
2012-10-18	88	90	88	89	4,000	296.67
2012-10-17	88	89	88	88	10,000	293.33
2012-10-16	88	89	88	88	10,000	293.33
2012-10-15	90	90	89	90	5,000	300
2012-10-12	90	90	90	90	3,000	300
2012-10-11	90	90	90	90	2,000	300
2012-10-09	91	92	91	92	2,000	306.67
2012-10-05	91	91	91	91	1,000	303.33
2012-10-04	92	93	92	92	5,000	306.67
2012-10-03	90	90	90	90	2,000	300
2012-10-02	90	90	90	90	4,000	300
2012-10-01	92	92	91	92	4,000	306.67
2012-09-28	95	95	93	93	4,000	310
2012-09-26	95	95	95	95	1,000	316.67
2012-09-25	93	93	92	92	3,000	306.67
2012-09-24	95	95	93	93	5,000	310
2012-09-20	94	95	94	95	2,000	316.67
2012-09-19	94	94	94	94	1,000	313.33
2012-09-18	96	96	96	96	3,000	320
2012-09-14	96	96	96	96	3,000	320
2012-09-13	95	95	95	95	2,000	316.67
2012-09-12	93	96	93	96	5,000	320
2012-09-11	92	93	92	93	6,000	310
2012-09-10	94	96	94	96	2,000	320
2012-09-06	93	94	93	94	2,000	313.33
2012-09-05	95	95	93	93	6,000	310
2012-09-04	97	97	97	97	1,000	323.33
2012-09-03	97	97	94	94	13,000	313.33
2012-08-31	97	97	97	97	1,000	323.33
2012-08-29	96	96	96	96	1,000	320
2012-08-28	96	96	95	95	7,000	316.67
2012-08-27	98	98	97	97	6,000	323.33
2012-08-24	97	98	96	97	7,000	323.33
2012-08-23	96	97	96	97	5,000	323.33
2012-08-22	96	96	96	96	5,000	320
2012-08-21	98	98	98	98	3,000	326.67
2012-08-20	98	98	98	98	1,000	326.67
2012-08-17	96	98	96	98	10,000	326.67
2012-08-16	97	98	97	97	15,000	323.33
2012-08-13	100	100	100	100	1,000	333.33
2012-08-10	100	100	100	100	3,000	333.33
2012-08-09	96	96	96	96	2,000	320
2012-08-07	97	97	97	97	4,000	323.33
2012-08-03	97	97	97	97	1,000	323.33
2012-08-02	100	100	100	100	1,000	333.33
2012-08-01	100	100	100	100	3,000	333.33
2012-07-31	99	100	99	100	3,000	333.33
2012-07-30	99	99	98	99	3,000	330
2012-07-27	96	97	96	97	2,000	323.33
2012-07-26	96	96	95	96	6,000	320
2012-07-25	96	97	96	96	4,000	320
2012-07-24	98	98	97	97	7,000	323.33
2012-07-23	101	101	99	99	5,000	330
2012-07-20	99	101	99	101	4,000	336.67
2012-07-19	99	102	99	102	3,000	340
2012-07-18	101	101	99	99	5,000	330
2012-07-17	101	101	101	101	1,000	336.67
2012-07-13	98	100	98	99	4,000	330
2012-07-12	102	102	96	96	9,000	320
2012-07-11	106	106	102	102	4,000	340
2012-07-10	104	104	104	104	1,000	346.67
2012-07-09	104	104	103	103	2,000	343.33
2012-07-06	104	104	104	104	1,000	346.67
2012-07-05	106	106	104	104	16,000	346.67
2012-07-04	106	106	105	105	9,000	350
2012-07-03	104	106	104	106	9,000	353.33
2012-07-02	104	106	104	104	9,000	346.67
2012-06-29	103	103	102	102	6,000	340
2012-06-28	101	101	101	101	5,000	336.67
2012-06-27	103	103	102	102	5,000	340
2012-06-26	102	102	102	102	3,000	340
2012-06-25	100	105	100	105	5,000	350
2012-06-22	100	101	99	101	9,000	336.67
2012-06-21	99	102	99	102	8,000	340
2012-06-20	98	99	98	99	3,000	330
2012-06-19	98	98	98	98	1,000	326.67
2012-06-18	97	98	97	98	2,000	326.67
2012-06-15	95	97	94	97	13,000	323.33
2012-06-14	99	99	96	97	10,000	323.33
2012-06-13	98	101	98	101	4,000	336.67
2012-06-12	99	99	99	99	1,000	330
2012-06-11	96	96	94	94	6,000	313.33
2012-06-07	96	96	96	96	2,000	320
2012-06-06	96	96	96	96	1,000	320
2012-06-05	96	96	96	96	3,000	320
2012-06-04	100	100	100	100	1,000	333.33
2012-06-01	100	100	99	99	5,000	330
2012-05-31	100	100	100	100	4,000	333.33
2012-05-30	100	100	100	100	1,000	333.33
2012-05-25	102	102	102	102	6,000	340
2012-05-24	102	102	102	102	1,000	340
2012-05-23	98	99	98	99	22,000	330
2012-05-21	93	93	93	93	2,000	310
2012-05-18	95	95	92	94	5,000	313.33
2012-05-17	95	95	93	95	8,000	316.67
2012-05-16	97	97	95	95	5,000	316.67
2012-05-15	97	97	93	95	25,000	316.67
2012-05-14	98	100	98	100	21,000	333.33
2012-05-11	102	102	100	100	16,000	333.33
2012-05-10	101	105	101	103	16,000	343.33
2012-05-09	108	108	103	103	30,000	343.33
2012-05-08	112	112	107	109	38,000	363.33
2012-05-07	114	114	111	114	23,000	380
2012-05-02	115	116	114	114	22,000	380
2012-05-01	112	115	112	113	17,000	376.67
2012-04-27	114	130	112	112	118,000	373.33
2012-04-26	114	114	111	111	13,000	370
2012-04-25	112	114	112	114	3,000	380
2012-04-24	115	116	115	116	13,000	386.67
2012-04-23	115	118	114	118	12,000	393.33
2012-04-20	114	117	113	116	44,000	386.67
2012-04-19	120	122	118	121	20,000	403.33
2012-04-18	118	118	118	118	10,000	393.33
2012-04-17	118	118	117	117	5,000	390
2012-04-16	119	120	116	119	22,000	396.67
2012-04-13	121	121	119	119	12,000	396.67
2012-04-12	121	122	117	119	52,000	396.67
2012-04-11	110	124	110	121	85,000	403.33
2012-04-10	113	116	113	114	12,000	380
2012-04-09	112	112	110	111	8,000	370
2012-04-06	116	116	114	114	16,000	380
2012-04-05	117	117	114	115	30,000	383.33
2012-04-04	117	118	115	117	17,000	390
2012-04-03	119	119	117	119	48,000	396.67
2012-04-02	123	123	118	120	42,000	400
2012-03-30	117	120	116	120	45,000	400
2012-03-29	112	116	112	116	46,000	386.67
2012-03-28	110	114	110	113	21,000	376.67
2012-03-27	108	112	108	110	75,000	366.67
2012-03-26	114	114	113	113	40,000	376.67
2012-03-23	119	119	113	114	51,000	380
2012-03-22	123	123	112	119	44,000	396.67
2012-03-21	122	122	118	121	70,000	403.33
2012-03-19	116	141	114	121	256,000	403.33
2012-03-16	113	115	112	115	84,000	383.33
2012-03-15	112	113	111	113	30,000	376.67
2012-03-14	110	114	110	114	23,000	380
2012-03-13	110	110	108	108	30,000	360
2012-03-12	111	111	107	111	48,000	370
2012-03-09	111	111	107	110	42,000	366.67
2012-03-08	110	115	109	110	49,000	366.67
2012-03-07	108	109	104	108	96,000	360
2012-03-06	114	114	110	113	30,000	376.67
2012-03-05	120	120	114	116	11,000	386.67
2012-03-02	126	126	117	120	13,000	400
2012-03-01	121	135	121	127	29,000	423.33
2012-02-29	115	120	115	119	64,000	396.67
2012-02-27	115	116	115	115	21,000	383.33
2012-02-24	113	115	113	115	4,000	383.33
2012-02-23	119	119	112	112	20,000	373.33
2012-02-21	114	114	114	114	1,000	380
2012-02-20	115	115	115	115	50,000	383.33
2012-02-17	115	115	112	113	9,000	376.67
2012-02-16	114	117	114	114	14,000	380
2012-02-15	112	116	112	116	5,000	386.67
2012-02-14	112	112	112	112	4,000	373.33
2012-02-13	109	112	109	112	6,000	373.33
2012-02-10	111	112	108	112	31,000	373.33
2012-02-09	112	112	111	111	7,000	370
2012-02-06	108	111	108	111	7,000	370
2012-02-03	107	108	107	108	8,000	360
2012-02-02	110	110	107	109	5,000	363.33
2012-02-01	116	116	110	110	22,000	366.67
2012-01-31	113	118	113	115	32,000	383.33
2012-01-30	109	113	108	113	15,000	376.67
2012-01-27	105	108	105	108	3,000	360
2012-01-26	104	108	104	105	13,000	350
2012-01-25	103	105	101	102	24,000	340
2012-01-24	100	106	100	105	19,000	350
2012-01-23	99	101	99	100	10,000	333.33
2012-01-20	99	101	99	99	16,000	330
2012-01-19	95	98	95	97	10,000	323.33
2012-01-18	94	97	94	95	6,000	316.67
2012-01-17	95	97	95	95	6,000	316.67
2012-01-16	94	95	94	94	12,000	313.33
2012-01-13	96	96	95	95	8,000	316.67
2012-01-12	96	98	96	96	7,000	320
2012-01-11	97	97	96	96	3,000	320
2012-01-10	97	97	97	97	3,000	323.33
2012-01-06	96	98	96	97	8,000	323.33
2012-01-05	100	100	95	98	18,000	326.67
2012-01-04	95	98	95	98	11,000	326.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31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