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 |
|---|---|---|---|---|---|
| 2005/12/30 | 384 | 384 | 380 | 380 | 9,000 |
| 2005/12/29 | 381 | 381 | 380 | 381 | 10,000 |
| 2005/12/28 | 384 | 384 | 380 | 380 | 14,000 |
| 2005/12/27 | 383 | 389 | 382 | 384 | 41,000 |
| 2005/12/26 | 382 | 383 | 382 | 382 | 4,000 |
| 2005/12/22 | 378 | 378 | 378 | 378 | 4,000 |
| 2005/12/21 | 380 | 380 | 378 | 378 | 5,000 |
| 2005/12/20 | 383 | 383 | 380 | 380 | 12,000 |
| 2005/12/19 | 383 | 384 | 382 | 384 | 18,000 |
| 2005/12/16 | 383 | 384 | 381 | 384 | 9,000 |
| 2005/12/15 | 386 | 386 | 383 | 383 | 29,000 |
| 2005/12/14 | 392 | 393 | 384 | 385 | 47,000 |
| 2005/12/13 | 390 | 392 | 390 | 392 | 22,000 |
| 2005/12/12 | 383 | 390 | 383 | 386 | 27,000 |
| 2005/12/09 | 371 | 381 | 371 | 380 | 15,000 |
| 2005/12/08 | 380 | 380 | 376 | 376 | 4,000 |
| 2005/12/07 | 389 | 390 | 381 | 381 | 24,000 |
| 2005/12/06 | 388 | 388 | 387 | 387 | 14,000 |
| 2005/12/05 | 387 | 389 | 386 | 386 | 19,000 |
| 2005/12/02 | 384 | 386 | 384 | 386 | 8,000 |
| 2005/12/01 | 381 | 386 | 381 | 382 | 7,000 |
| 2005/11/30 | 385 | 387 | 380 | 380 | 12,000 |
| 2005/11/29 | 390 | 390 | 385 | 385 | 16,000 |
| 2005/11/28 | 390 | 390 | 385 | 385 | 13,000 |
| 2005/11/25 | 379 | 385 | 379 | 385 | 5,000 |
| 2005/11/24 | 399 | 400 | 380 | 380 | 22,000 |
| 2005/11/22 | 389 | 401 | 380 | 389 | 44,000 |
| 2005/11/21 | 367 | 403 | 366 | 379 | 58,000 |
| 2005/11/18 | 344 | 350 | 344 | 350 | 8,000 |
| 2005/11/17 | 342 | 342 | 342 | 342 | 3,000 |
| 2005/11/16 | 341 | 344 | 341 | 342 | 5,000 |
| 2005/11/15 | 350 | 350 | 341 | 341 | 19,000 |
| 2005/11/11 | 363 | 363 | 363 | 363 | 1,000 |
| 2005/11/10 | 367 | 367 | 350 | 350 | 3,000 |
| 2005/11/09 | 367 | 367 | 367 | 367 | 4,000 |
| 2005/11/08 | 369 | 369 | 368 | 368 | 7,000 |
| 2005/11/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/11/04 | 369 | 370 | 368 | 370 | 6,000 |
| 2005/11/02 | 370 | 370 | 368 | 368 | 7,000 |
| 2005/11/01 | 368 | 369 | 367 | 369 | 8,000 |
| 2005/10/31 | 370 | 370 | 366 | 366 | 28,000 |
| 2005/10/28 | 360 | 380 | 356 | 366 | 74,000 |
| 2005/10/27 | 365 | 374 | 360 | 362 | 38,000 |
| 2005/10/26 | 335 | 340 | 335 | 340 | 4,000 |
| 2005/10/25 | 346 | 346 | 345 | 345 | 3,000 |
| 2005/10/24 | 346 | 351 | 345 | 345 | 8,000 |
| 2005/10/21 | 344 | 344 | 344 | 344 | 4,000 |
| 2005/10/20 | 344 | 344 | 344 | 344 | 1,000 |
| 2005/10/19 | 344 | 344 | 344 | 344 | 4,000 |
| 2005/10/18 | 339 | 339 | 339 | 339 | 4,000 |
| 2005/10/17 | 336 | 336 | 336 | 336 | 1,000 |
| 2005/10/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/10/13 | 338 | 338 | 330 | 330 | 5,000 |
| 2005/10/12 | 339 | 339 | 339 | 339 | 3,000 |
| 2005/10/11 | 334 | 334 | 334 | 334 | 2,000 |
| 2005/10/07 | 331 | 334 | 330 | 334 | 4,000 |
| 2005/10/06 | 331 | 331 | 330 | 331 | 10,000 |
| 2005/10/05 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/10/04 | 334 | 334 | 324 | 330 | 10,000 |
| 2005/10/03 | 333 | 334 | 333 | 334 | 6,000 |
| 2005/09/30 | 320 | 328 | 315 | 328 | 9,000 |
| 2005/09/29 | 325 | 325 | 320 | 320 | 5,000 |
| 2005/09/28 | 327 | 330 | 327 | 327 | 7,000 |
| 2005/09/27 | 327 | 330 | 327 | 330 | 12,000 |
| 2005/09/26 | 326 | 327 | 326 | 327 | 3,000 |
| 2005/09/22 | 327 | 329 | 325 | 329 | 15,000 |
| 2005/09/21 | 326 | 327 | 326 | 326 | 7,000 |
| 2005/09/20 | 326 | 326 | 326 | 326 | 3,000 |
| 2005/09/16 | 327 | 327 | 325 | 327 | 18,000 |
| 2005/09/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/09/14 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/09/13 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/09/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/09/08 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/09/07 | 320 | 320 | 320 | 320 | 10,000 |
| 2005/09/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/05 | 329 | 329 | 320 | 325 | 12,000 |
| 2005/09/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/09/01 | 315 | 320 | 315 | 320 | 9,000 |
| 2005/08/31 | 315 | 315 | 315 | 315 | 7,000 |
| 2005/08/30 | 296 | 315 | 296 | 315 | 14,000 |
| 2005/08/29 | 319 | 321 | 319 | 321 | 14,000 |
| 2005/08/26 | 318 | 321 | 318 | 321 | 6,000 |
| 2005/08/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/08/22 | 320 | 321 | 315 | 321 | 10,000 |
| 2005/08/19 | 310 | 321 | 310 | 321 | 15,000 |
| 2005/08/17 | 305 | 310 | 305 | 310 | 20,000 |
| 2005/08/16 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/08/12 | 299 | 305 | 299 | 305 | 7,000 |
| 2005/08/11 | 299 | 299 | 299 | 299 | 2,000 |
| 2005/08/10 | 294 | 294 | 294 | 294 | 2,000 |
| 2005/08/09 | 293 | 293 | 293 | 293 | 1,000 |
| 2005/08/08 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/08/05 | 293 | 300 | 293 | 300 | 33,000 |
| 2005/08/04 | 288 | 294 | 288 | 293 | 4,000 |
| 2005/08/03 | 288 | 293 | 288 | 288 | 15,000 |
| 2005/08/02 | 298 | 298 | 298 | 298 | 6,000 |
| 2005/08/01 | 291 | 299 | 291 | 294 | 16,000 |
| 2005/07/29 | 290 | 296 | 290 | 296 | 4,000 |
| 2005/07/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/26 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/07/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/07/21 | 292 | 298 | 291 | 292 | 18,000 |
| 2005/07/20 | 289 | 290 | 289 | 289 | 8,000 |
| 2005/07/19 | 288 | 289 | 288 | 289 | 6,000 |
| 2005/07/15 | 282 | 290 | 282 | 290 | 7,000 |
| 2005/07/14 | 287 | 287 | 287 | 287 | 5,000 |
| 2005/07/13 | 283 | 287 | 282 | 287 | 7,000 |
| 2005/07/12 | 288 | 288 | 288 | 288 | 5,000 |
| 2005/07/11 | 287 | 287 | 287 | 287 | 5,000 |
| 2005/07/08 | 287 | 287 | 287 | 287 | 1,000 |
| 2005/07/07 | 282 | 282 | 282 | 282 | 2,000 |
| 2005/07/06 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/07/05 | 287 | 287 | 277 | 277 | 2,000 |
| 2005/07/04 | 288 | 288 | 287 | 287 | 3,000 |
| 2005/07/01 | 280 | 280 | 280 | 280 | 4,000 |
| 2005/06/30 | 279 | 280 | 279 | 280 | 6,000 |
| 2005/06/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/06/24 | 278 | 278 | 277 | 277 | 4,000 |
| 2005/06/22 | 274 | 279 | 274 | 279 | 6,000 |
| 2005/06/21 | 289 | 289 | 289 | 289 | 3,000 |
| 2005/06/20 | 289 | 289 | 289 | 289 | 2,000 |
| 2005/06/15 | 289 | 289 | 289 | 289 | 7,000 |
| 2005/06/14 | 282 | 289 | 282 | 289 | 3,000 |
| 2005/06/13 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/06/09 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/06/06 | 289 | 289 | 286 | 289 | 4,000 |
| 2005/06/02 | 288 | 288 | 288 | 288 | 5,000 |
| 2005/06/01 | 283 | 283 | 283 | 283 | 1,000 |
| 2005/05/31 | 278 | 278 | 278 | 278 | 1,000 |
| 2005/05/30 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/05/26 | 278 | 278 | 277 | 277 | 2,000 |
| 2005/05/20 | 284 | 284 | 284 | 284 | 7,000 |
| 2005/05/19 | 279 | 284 | 279 | 284 | 15,000 |
| 2005/05/17 | 289 | 289 | 289 | 289 | 4,000 |
| 2005/05/16 | 288 | 290 | 288 | 290 | 3,000 |
| 2005/05/13 | 277 | 285 | 277 | 285 | 7,000 |
| 2005/05/11 | 280 | 280 | 279 | 279 | 4,000 |
| 2005/05/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/05/09 | 289 | 289 | 283 | 283 | 3,000 |
| 2005/05/06 | 297 | 297 | 282 | 287 | 10,000 |
| 2005/05/02 | 300 | 300 | 300 | 300 | 13,000 |
| 2005/04/28 | 279 | 300 | 279 | 300 | 12,000 |
| 2005/04/26 | 278 | 278 | 278 | 278 | 2,000 |
| 2005/04/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2005/04/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/18 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/04/15 | 277 | 288 | 277 | 288 | 3,000 |
| 2005/04/14 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/04/12 | 276 | 277 | 276 | 276 | 4,000 |
| 2005/04/11 | 279 | 284 | 279 | 284 | 3,000 |
| 2005/04/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/04/04 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/04/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/03/31 | 291 | 291 | 290 | 290 | 13,000 |
| 2005/03/30 | 295 | 295 | 295 | 295 | 4,000 |
| 2005/03/29 | 293 | 294 | 289 | 294 | 10,000 |
| 2005/03/28 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/03/25 | 295 | 295 | 290 | 295 | 4,000 |
| 2005/03/24 | 295 | 295 | 285 | 295 | 10,000 |
| 2005/03/23 | 300 | 300 | 290 | 295 | 7,000 |
| 2005/03/22 | 285 | 300 | 285 | 300 | 9,000 |
| 2005/03/18 | 283 | 285 | 283 | 285 | 17,000 |
| 2005/03/17 | 289 | 292 | 273 | 273 | 39,000 |
| 2005/03/16 | 288 | 288 | 283 | 286 | 4,000 |
| 2005/03/15 | 286 | 288 | 274 | 274 | 39,000 |
| 2005/03/14 | 285 | 285 | 280 | 285 | 16,000 |
| 2005/03/11 | 285 | 285 | 284 | 284 | 4,000 |
| 2005/03/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/03/09 | 289 | 289 | 283 | 283 | 4,000 |
| 2005/03/08 | 283 | 288 | 283 | 288 | 2,000 |
| 2005/03/07 | 289 | 289 | 282 | 282 | 3,000 |
| 2005/03/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/03/02 | 285 | 287 | 285 | 287 | 3,000 |
| 2005/03/01 | 284 | 284 | 284 | 284 | 2,000 |
| 2005/02/28 | 285 | 285 | 284 | 284 | 8,000 |
| 2005/02/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/02/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/02/23 | 285 | 285 | 285 | 285 | 12,000 |
| 2005/02/21 | 286 | 290 | 285 | 290 | 8,000 |
| 2005/02/18 | 289 | 289 | 285 | 285 | 12,000 |
| 2005/02/17 | 292 | 292 | 285 | 285 | 15,000 |
| 2005/02/16 | 285 | 292 | 285 | 292 | 6,000 |
| 2005/02/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/02/14 | 290 | 291 | 289 | 289 | 3,000 |
| 2005/02/10 | 289 | 289 | 285 | 285 | 11,000 |
| 2005/02/09 | 275 | 284 | 275 | 284 | 4,000 |
| 2005/02/08 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/02/07 | 265 | 275 | 265 | 275 | 4,000 |
| 2005/02/04 | 271 | 275 | 270 | 270 | 5,000 |
| 2005/02/03 | 267 | 267 | 267 | 267 | 3,000 |
| 2005/02/02 | 277 | 277 | 265 | 265 | 14,000 |
| 2005/02/01 | 274 | 274 | 271 | 271 | 2,000 |
| 2005/01/31 | 274 | 274 | 271 | 271 | 3,000 |
| 2005/01/28 | 278 | 278 | 269 | 269 | 7,000 |
| 2005/01/25 | 293 | 295 | 293 | 295 | 3,000 |
| 2005/01/24 | 276 | 295 | 276 | 295 | 2,000 |
| 2005/01/21 | 274 | 278 | 274 | 278 | 3,000 |
| 2005/01/20 | 280 | 284 | 280 | 284 | 2,000 |
| 2005/01/18 | 265 | 279 | 265 | 279 | 2,000 |
| 2005/01/17 | 277 | 277 | 275 | 275 | 9,000 |
| 2005/01/14 | 273 | 277 | 273 | 276 | 7,000 |
| 2005/01/13 | 262 | 267 | 262 | 267 | 2,000 |
| 2005/01/12 | 266 | 266 | 264 | 266 | 5,000 |
| 2005/01/11 | 269 | 275 | 264 | 264 | 13,000 |
| 2005/01/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/01/05 | 263 | 263 | 263 | 263 | 2,000 |
| 2005/01/04 | 260 | 260 | 258 | 258 | 5,000 |