セブン工業(7896)の株価時系列情報
セブン工業(7896)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 322 | 332 | 322 | 332 | 13,000 |
| 2003/12/26 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/12/24 | 311 | 316 | 311 | 316 | 3,000 |
| 2003/12/19 | 315 | 338 | 315 | 338 | 12,000 |
| 2003/12/12 | 310 | 310 | 310 | 310 | 23,000 |
| 2003/12/11 | 310 | 310 | 309 | 310 | 9,000 |
| 2003/12/10 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/12/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/05 | 342 | 345 | 342 | 345 | 3,000 |
| 2003/12/03 | 348 | 348 | 348 | 348 | 4,000 |
| 2003/12/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/12/01 | 354 | 354 | 354 | 354 | 8,000 |
| 2003/11/28 | 355 | 355 | 355 | 355 | 5,000 |
| 2003/11/27 | 326 | 326 | 326 | 326 | 2,000 |
| 2003/11/26 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/11/25 | 300 | 300 | 300 | 300 | 11,000 |
| 2003/11/21 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/11/20 | 300 | 300 | 295 | 300 | 27,000 |
| 2003/11/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/11/17 | 300 | 300 | 300 | 300 | 8,000 |
| 2003/11/14 | 300 | 300 | 300 | 300 | 9,000 |
| 2003/11/13 | 300 | 300 | 300 | 300 | 8,000 |
| 2003/11/12 | 295 | 299 | 295 | 299 | 6,000 |
| 2003/11/11 | 300 | 300 | 300 | 300 | 12,000 |
| 2003/11/10 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/11/07 | 300 | 300 | 300 | 300 | 10,000 |
| 2003/11/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/11/05 | 300 | 300 | 300 | 300 | 7,000 |
| 2003/11/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/10/31 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/10/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/10/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/10/24 | 299 | 300 | 299 | 300 | 5,000 |
| 2003/10/23 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/10/22 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/10/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/20 | 300 | 300 | 300 | 300 | 13,000 |
| 2003/10/16 | 296 | 299 | 295 | 295 | 6,000 |
| 2003/10/15 | 291 | 291 | 290 | 290 | 7,000 |
| 2003/10/14 | 288 | 290 | 288 | 290 | 5,000 |
| 2003/10/10 | 290 | 291 | 290 | 291 | 10,000 |
| 2003/10/09 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/10/08 | 300 | 300 | 291 | 291 | 2,000 |
| 2003/10/06 | 290 | 300 | 290 | 300 | 12,000 |
| 2003/10/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/30 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/09/29 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/09/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/09/22 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/09/19 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/09/18 | 300 | 300 | 290 | 290 | 7,000 |
| 2003/09/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/09/11 | 287 | 288 | 287 | 288 | 4,000 |
| 2003/09/10 | 288 | 288 | 288 | 288 | 5,000 |
| 2003/09/09 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/09/08 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/09/03 | 287 | 287 | 287 | 287 | 2,000 |
| 2003/09/02 | 300 | 300 | 286 | 286 | 12,000 |
| 2003/09/01 | 298 | 299 | 298 | 299 | 8,000 |
| 2003/08/29 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/08/27 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/08/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/08/20 | 299 | 300 | 299 | 300 | 5,000 |
| 2003/08/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/15 | 295 | 300 | 295 | 300 | 5,000 |
| 2003/08/05 | 280 | 281 | 280 | 281 | 2,000 |
| 2003/08/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/01 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/07/31 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/07/29 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/07/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/18 | 281 | 281 | 275 | 275 | 9,000 |
| 2003/07/17 | 300 | 300 | 280 | 280 | 6,000 |
| 2003/07/16 | 275 | 304 | 275 | 300 | 17,000 |
| 2003/07/15 | 270 | 275 | 270 | 275 | 4,000 |
| 2003/07/09 | 268 | 268 | 250 | 250 | 18,000 |
| 2003/07/08 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/07/07 | 266 | 266 | 241 | 241 | 2,000 |
| 2003/07/04 | 265 | 265 | 262 | 265 | 12,000 |
| 2003/07/03 | 251 | 260 | 251 | 260 | 7,000 |
| 2003/07/02 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/07/01 | 240 | 245 | 240 | 245 | 6,000 |
| 2003/06/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/06/27 | 231 | 232 | 230 | 232 | 16,000 |
| 2003/06/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/06/25 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/06/24 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/06/23 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/06/19 | 223 | 228 | 223 | 228 | 7,000 |
| 2003/06/18 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/06/17 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/06/16 | 214 | 214 | 214 | 214 | 3,000 |
| 2003/06/13 | 213 | 213 | 213 | 213 | 4,000 |
| 2003/06/12 | 217 | 219 | 217 | 219 | 2,000 |
| 2003/06/11 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/06/10 | 215 | 215 | 213 | 213 | 5,000 |
| 2003/06/09 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/06/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/06/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/04 | 226 | 226 | 210 | 215 | 30,000 |
| 2003/06/03 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/06/02 | 220 | 220 | 219 | 219 | 7,000 |
| 2003/05/30 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/05/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/28 | 219 | 219 | 211 | 211 | 4,000 |
| 2003/05/22 | 228 | 233 | 218 | 224 | 20,000 |
| 2003/05/21 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/05/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/16 | 224 | 230 | 224 | 230 | 12,000 |
| 2003/05/15 | 217 | 220 | 217 | 220 | 2,000 |
| 2003/05/14 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/05/13 | 211 | 211 | 210 | 210 | 2,000 |
| 2003/05/12 | 211 | 211 | 211 | 211 | 3,000 |
| 2003/05/02 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/05/01 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/04/30 | 235 | 235 | 220 | 220 | 7,000 |
| 2003/04/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/23 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/04/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/21 | 215 | 215 | 210 | 210 | 7,000 |
| 2003/04/17 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/04/15 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/04/11 | 240 | 240 | 235 | 235 | 5,000 |
| 2003/04/02 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/03/31 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/03/18 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/03/14 | 258 | 258 | 258 | 258 | 4,000 |
| 2003/03/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/03/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/28 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/02/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/17 | 258 | 258 | 250 | 250 | 9,000 |
| 2003/02/14 | 257 | 258 | 257 | 258 | 3,000 |
| 2003/02/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/02/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/04 | 304 | 304 | 270 | 270 | 4,000 |
| 2003/02/03 | 269 | 269 | 269 | 269 | 4,000 |
| 2003/01/31 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/01/21 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/01/20 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/01/17 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/01/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/01/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/01/07 | 269 | 269 | 264 | 264 | 2,000 |