7896 セブン工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 110 | 112 | 108 | 112 | 21,000 | 373.33 |
| 2015-12-29 | 109 | 110 | 108 | 110 | 10,000 | 366.67 |
| 2015-12-28 | 106 | 110 | 102 | 109 | 65,000 | 363.33 |
| 2015-12-25 | 111 | 111 | 105 | 106 | 180,000 | 353.33 |
| 2015-12-24 | 116 | 116 | 111 | 111 | 58,000 | 370 |
| 2015-12-22 | 111 | 115 | 111 | 115 | 32,000 | 383.33 |
| 2015-12-21 | 113 | 114 | 111 | 112 | 99,000 | 373.33 |
| 2015-12-18 | 114 | 115 | 113 | 113 | 90,000 | 376.67 |
| 2015-12-17 | 114 | 115 | 114 | 115 | 20,000 | 383.33 |
| 2015-12-16 | 115 | 116 | 114 | 114 | 44,000 | 380 |
| 2015-12-15 | 115 | 117 | 115 | 116 | 17,000 | 386.67 |
| 2015-12-14 | 113 | 114 | 113 | 114 | 16,000 | 380 |
| 2015-12-11 | 115 | 116 | 115 | 115 | 6,000 | 383.33 |
| 2015-12-10 | 115 | 115 | 114 | 114 | 15,000 | 380 |
| 2015-12-09 | 117 | 117 | 114 | 115 | 58,000 | 383.33 |
| 2015-12-08 | 118 | 119 | 117 | 117 | 41,000 | 390 |
| 2015-12-07 | 120 | 121 | 119 | 119 | 5,000 | 396.67 |
| 2015-12-04 | 118 | 120 | 118 | 119 | 28,000 | 396.67 |
| 2015-12-03 | 119 | 122 | 118 | 121 | 19,000 | 403.33 |
| 2015-12-02 | 118 | 120 | 118 | 119 | 18,000 | 396.67 |
| 2015-12-01 | 116 | 118 | 116 | 118 | 15,000 | 393.33 |
| 2015-11-30 | 117 | 117 | 116 | 116 | 14,000 | 386.67 |
| 2015-11-27 | 116 | 117 | 115 | 117 | 49,000 | 390 |
| 2015-11-26 | 118 | 118 | 116 | 117 | 41,000 | 390 |
| 2015-11-25 | 119 | 119 | 117 | 118 | 23,000 | 393.33 |
| 2015-11-24 | 119 | 120 | 118 | 119 | 14,000 | 396.67 |
| 2015-11-20 | 119 | 119 | 118 | 118 | 4,000 | 393.33 |
| 2015-11-19 | 118 | 119 | 118 | 118 | 5,000 | 393.33 |
| 2015-11-18 | 118 | 119 | 118 | 118 | 7,000 | 393.33 |
| 2015-11-17 | 118 | 119 | 116 | 118 | 48,000 | 393.33 |
| 2015-11-16 | 117 | 118 | 117 | 118 | 4,000 | 393.33 |
| 2015-11-12 | 120 | 121 | 120 | 121 | 5,000 | 403.33 |
| 2015-11-11 | 121 | 123 | 121 | 123 | 61,000 | 410 |
| 2015-11-10 | 121 | 122 | 120 | 121 | 11,000 | 403.33 |
| 2015-11-09 | 118 | 120 | 117 | 119 | 19,000 | 396.67 |
| 2015-11-05 | 121 | 121 | 117 | 120 | 33,000 | 400 |
| 2015-11-04 | 124 | 124 | 121 | 121 | 34,000 | 403.33 |
| 2015-11-02 | 123 | 123 | 122 | 123 | 7,000 | 410 |
| 2015-10-30 | 124 | 125 | 124 | 125 | 19,000 | 416.67 |
| 2015-10-29 | 125 | 127 | 125 | 125 | 9,000 | 416.67 |
| 2015-10-28 | 120 | 130 | 120 | 125 | 170,000 | 416.67 |
| 2015-10-27 | 117 | 121 | 117 | 121 | 79,000 | 403.33 |
| 2015-10-26 | 116 | 117 | 116 | 117 | 19,000 | 390 |
| 2015-10-23 | 112 | 115 | 112 | 115 | 70,000 | 383.33 |
| 2015-10-22 | 117 | 118 | 115 | 116 | 22,000 | 386.67 |
| 2015-10-21 | 112 | 117 | 112 | 117 | 74,000 | 390 |
| 2015-10-20 | 115 | 115 | 115 | 115 | 13,000 | 383.33 |
| 2015-10-19 | 117 | 117 | 116 | 116 | 14,000 | 386.67 |
| 2015-10-16 | 119 | 119 | 116 | 117 | 16,000 | 390 |
| 2015-10-15 | 115 | 118 | 114 | 118 | 30,000 | 393.33 |
| 2015-10-14 | 117 | 117 | 116 | 117 | 21,000 | 390 |
| 2015-10-13 | 116 | 119 | 116 | 119 | 25,000 | 396.67 |
| 2015-10-09 | 115 | 117 | 115 | 117 | 30,000 | 390 |
| 2015-10-08 | 115 | 117 | 114 | 115 | 43,000 | 383.33 |
| 2015-10-07 | 114 | 114 | 112 | 114 | 45,000 | 380 |
| 2015-10-06 | 114 | 115 | 112 | 113 | 12,000 | 376.67 |
| 2015-10-05 | 110 | 114 | 110 | 114 | 38,000 | 380 |
| 2015-10-02 | 109 | 110 | 109 | 110 | 15,000 | 366.67 |
| 2015-10-01 | 110 | 111 | 107 | 110 | 16,000 | 366.67 |
| 2015-09-30 | 112 | 112 | 107 | 107 | 11,000 | 356.67 |
| 2015-09-29 | 111 | 111 | 107 | 109 | 28,000 | 363.33 |
| 2015-09-28 | 113 | 113 | 112 | 113 | 3,000 | 376.67 |
| 2015-09-25 | 112 | 112 | 110 | 112 | 3,000 | 373.33 |
| 2015-09-18 | 113 | 113 | 112 | 112 | 9,000 | 373.33 |
| 2015-09-17 | 112 | 114 | 112 | 114 | 10,000 | 380 |
| 2015-09-16 | 114 | 114 | 112 | 113 | 8,000 | 376.67 |
| 2015-09-15 | 112 | 113 | 111 | 113 | 15,000 | 376.67 |
| 2015-09-14 | 111 | 114 | 110 | 112 | 17,000 | 373.33 |
| 2015-09-11 | 109 | 112 | 109 | 111 | 46,000 | 370 |
| 2015-09-10 | 112 | 113 | 110 | 110 | 11,000 | 366.67 |
| 2015-09-09 | 109 | 114 | 108 | 112 | 54,000 | 373.33 |
| 2015-09-08 | 108 | 110 | 106 | 107 | 48,000 | 356.67 |
| 2015-09-07 | 108 | 110 | 105 | 108 | 19,000 | 360 |
| 2015-09-04 | 114 | 114 | 109 | 111 | 49,000 | 370 |
| 2015-09-03 | 114 | 117 | 114 | 116 | 22,000 | 386.67 |
| 2015-09-02 | 113 | 116 | 113 | 114 | 25,000 | 380 |
| 2015-09-01 | 114 | 116 | 114 | 114 | 22,000 | 380 |
| 2015-08-31 | 116 | 116 | 113 | 115 | 56,000 | 383.33 |
| 2015-08-28 | 112 | 116 | 112 | 116 | 52,000 | 386.67 |
| 2015-08-27 | 112 | 114 | 105 | 111 | 163,000 | 370 |
| 2015-08-26 | 109 | 111 | 103 | 111 | 51,000 | 370 |
| 2015-08-25 | 105 | 111 | 102 | 104 | 132,000 | 346.67 |
| 2015-08-24 | 121 | 123 | 112 | 114 | 152,000 | 380 |
| 2015-08-21 | 127 | 127 | 123 | 125 | 74,000 | 416.67 |
| 2015-08-20 | 132 | 135 | 130 | 130 | 22,000 | 433.33 |
| 2015-08-19 | 133 | 136 | 133 | 134 | 14,000 | 446.67 |
| 2015-08-18 | 133 | 135 | 133 | 135 | 8,000 | 450 |
| 2015-08-17 | 132 | 135 | 131 | 135 | 14,000 | 450 |
| 2015-08-14 | 134 | 134 | 134 | 134 | 1,000 | 446.67 |
| 2015-08-13 | 131 | 134 | 131 | 134 | 20,000 | 446.67 |
| 2015-08-12 | 131 | 133 | 131 | 131 | 12,000 | 436.67 |
| 2015-08-11 | 131 | 134 | 131 | 132 | 21,000 | 440 |
| 2015-08-10 | 132 | 134 | 131 | 131 | 26,000 | 436.67 |
| 2015-08-07 | 133 | 134 | 132 | 132 | 28,000 | 440 |
| 2015-08-06 | 135 | 137 | 135 | 136 | 14,000 | 453.33 |
| 2015-08-05 | 135 | 138 | 135 | 136 | 25,000 | 453.33 |
| 2015-08-04 | 135 | 136 | 134 | 136 | 10,000 | 453.33 |
| 2015-08-03 | 137 | 137 | 132 | 134 | 73,000 | 446.67 |
| 2015-07-31 | 135 | 138 | 134 | 137 | 53,000 | 456.67 |
| 2015-07-30 | 134 | 135 | 132 | 135 | 20,000 | 450 |
| 2015-07-29 | 134 | 136 | 134 | 134 | 31,000 | 446.67 |
| 2015-07-28 | 132 | 133 | 132 | 132 | 7,000 | 440 |
| 2015-07-27 | 132 | 136 | 132 | 134 | 8,000 | 446.67 |
| 2015-07-24 | 133 | 134 | 133 | 134 | 11,000 | 446.67 |
| 2015-07-23 | 135 | 136 | 133 | 134 | 10,000 | 446.67 |
| 2015-07-22 | 135 | 136 | 132 | 135 | 42,000 | 450 |
| 2015-07-21 | 137 | 137 | 135 | 137 | 33,000 | 456.67 |
| 2015-07-17 | 137 | 139 | 136 | 138 | 47,000 | 460 |
| 2015-07-16 | 135 | 136 | 133 | 135 | 27,000 | 450 |
| 2015-07-15 | 135 | 135 | 134 | 134 | 21,000 | 446.67 |
| 2015-07-14 | 133 | 135 | 133 | 135 | 39,000 | 450 |
| 2015-07-13 | 129 | 132 | 129 | 132 | 26,000 | 440 |
| 2015-07-10 | 130 | 130 | 126 | 129 | 70,000 | 430 |
| 2015-07-09 | 132 | 132 | 123 | 131 | 92,000 | 436.67 |
| 2015-07-08 | 139 | 139 | 134 | 134 | 37,000 | 446.67 |
| 2015-07-07 | 138 | 139 | 138 | 139 | 20,000 | 463.33 |
| 2015-07-06 | 139 | 139 | 137 | 138 | 43,000 | 460 |
| 2015-07-03 | 141 | 141 | 140 | 140 | 20,000 | 466.67 |
| 2015-07-02 | 141 | 141 | 140 | 141 | 15,000 | 470 |
| 2015-07-01 | 139 | 141 | 139 | 140 | 16,000 | 466.67 |
| 2015-06-30 | 140 | 140 | 137 | 138 | 71,000 | 460 |
| 2015-06-29 | 139 | 141 | 139 | 141 | 103,000 | 470 |
| 2015-06-26 | 144 | 145 | 143 | 144 | 22,000 | 480 |
| 2015-06-25 | 146 | 146 | 145 | 145 | 20,000 | 483.33 |
| 2015-06-24 | 146 | 146 | 145 | 145 | 40,000 | 483.33 |
| 2015-06-23 | 147 | 147 | 144 | 144 | 93,000 | 480 |
| 2015-06-22 | 143 | 147 | 142 | 146 | 81,000 | 486.67 |
| 2015-06-19 | 143 | 144 | 143 | 143 | 24,000 | 476.67 |
| 2015-06-18 | 145 | 145 | 142 | 142 | 123,000 | 473.33 |
| 2015-06-17 | 144 | 150 | 144 | 146 | 228,000 | 486.67 |
| 2015-06-16 | 142 | 144 | 141 | 144 | 52,000 | 480 |
| 2015-06-15 | 142 | 143 | 140 | 143 | 66,000 | 476.67 |
| 2015-06-12 | 140 | 143 | 140 | 143 | 55,000 | 476.67 |
| 2015-06-11 | 141 | 141 | 140 | 140 | 53,000 | 466.67 |
| 2015-06-10 | 142 | 142 | 141 | 141 | 65,000 | 470 |
| 2015-06-09 | 145 | 145 | 142 | 142 | 68,000 | 473.33 |
| 2015-06-08 | 147 | 147 | 144 | 147 | 78,000 | 490 |
| 2015-06-05 | 148 | 148 | 145 | 147 | 96,000 | 490 |
| 2015-06-04 | 145 | 150 | 145 | 149 | 96,000 | 496.67 |
| 2015-06-03 | 145 | 146 | 144 | 145 | 42,000 | 483.33 |
| 2015-06-02 | 148 | 148 | 144 | 145 | 120,000 | 483.33 |
| 2015-06-01 | 148 | 148 | 144 | 145 | 262,000 | 483.33 |
| 2015-05-29 | 158 | 176 | 149 | 149 | 4,531,000 | 496.67 |
| 2015-05-28 | 144 | 149 | 140 | 149 | 457,000 | 496.67 |
| 2015-05-27 | 142 | 142 | 139 | 141 | 90,000 | 470 |
| 2015-05-26 | 143 | 144 | 141 | 142 | 209,000 | 473.33 |
| 2015-05-25 | 135 | 143 | 135 | 141 | 256,000 | 470 |
| 2015-05-22 | 135 | 135 | 133 | 135 | 51,000 | 450 |
| 2015-05-21 | 135 | 136 | 134 | 135 | 34,000 | 450 |
| 2015-05-20 | 135 | 135 | 133 | 135 | 31,000 | 450 |
| 2015-05-19 | 133 | 135 | 133 | 134 | 29,000 | 446.67 |
| 2015-05-18 | 134 | 136 | 133 | 133 | 36,000 | 443.33 |
| 2015-05-15 | 134 | 135 | 134 | 134 | 32,000 | 446.67 |
| 2015-05-14 | 137 | 137 | 132 | 134 | 56,000 | 446.67 |
| 2015-05-13 | 135 | 137 | 135 | 137 | 17,000 | 456.67 |
| 2015-05-12 | 136 | 137 | 135 | 136 | 27,000 | 453.33 |
| 2015-05-11 | 136 | 136 | 135 | 135 | 11,000 | 450 |
| 2015-05-08 | 136 | 136 | 134 | 135 | 15,000 | 450 |
| 2015-05-07 | 135 | 136 | 134 | 135 | 34,000 | 450 |
| 2015-05-01 | 138 | 138 | 135 | 135 | 33,000 | 450 |
| 2015-04-30 | 138 | 147 | 135 | 137 | 301,000 | 456.67 |
| 2015-04-28 | 139 | 139 | 138 | 138 | 66,000 | 460 |
| 2015-04-27 | 140 | 140 | 138 | 139 | 46,000 | 463.33 |
| 2015-04-24 | 139 | 139 | 138 | 138 | 72,000 | 460 |
| 2015-04-23 | 145 | 145 | 140 | 141 | 129,000 | 470 |
| 2015-04-22 | 139 | 147 | 138 | 144 | 340,000 | 480 |
| 2015-04-21 | 139 | 139 | 137 | 139 | 24,000 | 463.33 |
| 2015-04-20 | 136 | 138 | 136 | 138 | 31,000 | 460 |
| 2015-04-17 | 138 | 139 | 137 | 138 | 25,000 | 460 |
| 2015-04-16 | 139 | 139 | 137 | 138 | 46,000 | 460 |
| 2015-04-15 | 140 | 141 | 138 | 138 | 29,000 | 460 |
| 2015-04-14 | 140 | 141 | 139 | 141 | 27,000 | 470 |
| 2015-04-13 | 138 | 139 | 137 | 139 | 57,000 | 463.33 |
| 2015-04-10 | 138 | 140 | 136 | 138 | 106,000 | 460 |
| 2015-04-09 | 141 | 141 | 137 | 138 | 121,000 | 460 |
| 2015-04-08 | 146 | 147 | 140 | 140 | 258,000 | 466.67 |
| 2015-04-07 | 141 | 147 | 139 | 144 | 280,000 | 480 |
| 2015-04-06 | 137 | 141 | 136 | 140 | 115,000 | 466.67 |
| 2015-04-03 | 137 | 139 | 136 | 138 | 100,000 | 460 |
| 2015-04-02 | 138 | 139 | 136 | 137 | 154,000 | 456.67 |
| 2015-04-01 | 135 | 145 | 133 | 138 | 411,000 | 460 |
| 2015-03-31 | 137 | 138 | 135 | 135 | 106,000 | 450 |
| 2015-03-30 | 140 | 141 | 136 | 137 | 155,000 | 456.67 |
| 2015-03-27 | 140 | 145 | 139 | 140 | 301,000 | 466.67 |
| 2015-03-26 | 147 | 147 | 142 | 142 | 118,000 | 473.33 |
| 2015-03-25 | 147 | 147 | 143 | 145 | 145,000 | 483.33 |
| 2015-03-24 | 155 | 155 | 145 | 146 | 338,000 | 486.67 |
| 2015-03-23 | 154 | 158 | 153 | 153 | 188,000 | 510 |
| 2015-03-20 | 157 | 157 | 154 | 155 | 149,000 | 516.67 |
| 2015-03-19 | 155 | 162 | 153 | 158 | 668,000 | 526.67 |
| 2015-03-18 | 163 | 163 | 154 | 155 | 685,000 | 516.67 |
| 2015-03-17 | 154 | 157 | 151 | 153 | 249,000 | 510 |
| 2015-03-16 | 156 | 159 | 151 | 159 | 341,000 | 530 |
| 2015-03-13 | 166 | 166 | 155 | 156 | 720,000 | 520 |
| 2015-03-12 | 172 | 177 | 159 | 165 | 1,682,000 | 550 |
| 2015-03-11 | 186 | 207 | 156 | 157 | 10,743,000 | 523.33 |
| 2015-03-10 | 154 | 175 | 147 | 161 | 2,483,000 | 536.67 |
| 2015-03-09 | 146 | 184 | 142 | 169 | 11,046,000 | 563.33 |
| 2015-03-06 | 140 | 143 | 135 | 136 | 402,000 | 453.33 |
| 2015-03-05 | 140 | 146 | 131 | 144 | 1,087,000 | 480 |
| 2015-03-04 | 130 | 153 | 130 | 136 | 4,706,000 | 453.33 |
| 2015-03-03 | 123 | 126 | 121 | 126 | 136,000 | 420 |
| 2015-03-02 | 122 | 123 | 122 | 123 | 51,000 | 410 |
| 2015-02-27 | 124 | 127 | 121 | 122 | 203,000 | 406.67 |
| 2015-02-26 | 122 | 124 | 121 | 122 | 87,000 | 406.67 |
| 2015-02-25 | 123 | 125 | 122 | 122 | 102,000 | 406.67 |
| 2015-02-24 | 121 | 124 | 121 | 123 | 160,000 | 410 |
| 2015-02-23 | 125 | 127 | 120 | 124 | 242,000 | 413.33 |
| 2015-02-20 | 120 | 123 | 118 | 120 | 145,000 | 400 |
| 2015-02-19 | 119 | 120 | 117 | 120 | 87,000 | 400 |
| 2015-02-18 | 119 | 123 | 116 | 122 | 106,000 | 406.67 |
| 2015-02-17 | 117 | 119 | 117 | 118 | 50,000 | 393.33 |
| 2015-02-16 | 117 | 119 | 117 | 119 | 35,000 | 396.67 |
| 2015-02-13 | 118 | 118 | 116 | 117 | 34,000 | 390 |
| 2015-02-12 | 116 | 118 | 116 | 118 | 34,000 | 393.33 |
| 2015-02-10 | 116 | 116 | 115 | 116 | 32,000 | 386.67 |
| 2015-02-09 | 115 | 116 | 115 | 116 | 39,000 | 386.67 |
| 2015-02-06 | 116 | 117 | 115 | 115 | 65,000 | 383.33 |
| 2015-02-05 | 118 | 118 | 117 | 117 | 2,000 | 390 |
| 2015-02-04 | 118 | 118 | 115 | 117 | 49,000 | 390 |
| 2015-02-03 | 118 | 123 | 118 | 118 | 15,000 | 393.33 |
| 2015-02-02 | 115 | 118 | 115 | 117 | 79,000 | 390 |
| 2015-01-30 | 120 | 121 | 120 | 120 | 24,000 | 400 |
| 2015-01-29 | 118 | 123 | 118 | 118 | 46,000 | 393.33 |
| 2015-01-28 | 117 | 119 | 115 | 118 | 118,000 | 393.33 |
| 2015-01-27 | 120 | 121 | 115 | 118 | 93,000 | 393.33 |
| 2015-01-26 | 123 | 123 | 121 | 121 | 57,000 | 403.33 |
| 2015-01-23 | 120 | 125 | 120 | 123 | 48,000 | 410 |
| 2015-01-22 | 121 | 121 | 120 | 120 | 5,000 | 400 |
| 2015-01-21 | 120 | 120 | 120 | 120 | 12,000 | 400 |
| 2015-01-20 | 120 | 120 | 119 | 120 | 11,000 | 400 |
| 2015-01-19 | 120 | 120 | 119 | 120 | 13,000 | 400 |
| 2015-01-16 | 117 | 120 | 117 | 119 | 38,000 | 396.67 |
| 2015-01-15 | 119 | 119 | 118 | 118 | 15,000 | 393.33 |
| 2015-01-14 | 120 | 122 | 119 | 119 | 34,000 | 396.67 |
| 2015-01-13 | 121 | 121 | 121 | 121 | 6,000 | 403.33 |
| 2015-01-09 | 121 | 121 | 120 | 120 | 38,000 | 400 |
| 2015-01-08 | 125 | 125 | 120 | 120 | 89,000 | 400 |
| 2015-01-07 | 123 | 132 | 123 | 124 | 174,000 | 413.33 |
| 2015-01-06 | 118 | 121 | 118 | 120 | 45,000 | 400 |
| 2015-01-05 | 118 | 118 | 118 | 118 | 3,000 | 393.33 |
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
