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 |
|---|---|---|---|---|---|
| 2006/12/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/12/28 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/12/26 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/12/25 | 300 | 310 | 300 | 310 | 8,000 |
| 2006/12/22 | 330 | 330 | 310 | 310 | 5,000 |
| 2006/12/20 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/12/14 | 349 | 349 | 349 | 349 | 7,000 |
| 2006/12/08 | 310 | 355 | 310 | 355 | 25,000 |
| 2006/12/04 | 308 | 310 | 308 | 310 | 2,000 |
| 2006/11/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/11/29 | 297 | 297 | 297 | 297 | 3,000 |
| 2006/11/17 | 297 | 297 | 297 | 297 | 2,000 |
| 2006/11/15 | 296 | 296 | 295 | 295 | 2,000 |
| 2006/11/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/11/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/10 | 285 | 285 | 285 | 285 | 4,000 |
| 2006/11/07 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/11/02 | 306 | 310 | 306 | 310 | 2,000 |
| 2006/11/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/31 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/10/30 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/10/27 | 325 | 330 | 306 | 311 | 10,000 |
| 2006/10/25 | 328 | 335 | 328 | 335 | 3,000 |
| 2006/10/24 | 327 | 332 | 327 | 332 | 2,000 |
| 2006/10/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/10/19 | 346 | 346 | 346 | 346 | 2,000 |
| 2006/10/18 | 335 | 346 | 335 | 346 | 2,000 |
| 2006/10/17 | 322 | 332 | 322 | 332 | 3,000 |
| 2006/10/16 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/10/12 | 327 | 327 | 327 | 327 | 3,000 |
| 2006/10/11 | 325 | 329 | 325 | 327 | 30,000 |
| 2006/10/06 | 350 | 360 | 350 | 360 | 8,000 |
| 2006/10/05 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/10/04 | 359 | 359 | 350 | 350 | 3,000 |
| 2006/10/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/02 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/09/29 | 360 | 360 | 360 | 360 | 6,000 |
| 2006/09/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/09/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/21 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/09/20 | 354 | 359 | 349 | 359 | 8,000 |
| 2006/09/15 | 370 | 374 | 370 | 374 | 10,000 |
| 2006/09/14 | 370 | 370 | 355 | 355 | 8,000 |
| 2006/09/13 | 373 | 373 | 370 | 370 | 10,000 |
| 2006/09/11 | 374 | 374 | 374 | 374 | 2,000 |
| 2006/09/08 | 374 | 374 | 374 | 374 | 11,000 |
| 2006/09/07 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/09/06 | 374 | 374 | 374 | 374 | 7,000 |
| 2006/09/05 | 374 | 374 | 374 | 374 | 9,000 |
| 2006/09/04 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/09/01 | 370 | 370 | 369 | 370 | 14,000 |
| 2006/08/31 | 371 | 371 | 370 | 370 | 3,000 |
| 2006/08/30 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/08/25 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/08/24 | 370 | 375 | 370 | 375 | 4,000 |
| 2006/08/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/08/18 | 365 | 370 | 365 | 370 | 5,000 |
| 2006/08/16 | 360 | 361 | 360 | 361 | 2,000 |
| 2006/08/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/08/11 | 350 | 350 | 350 | 350 | 10,000 |
| 2006/08/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/08/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/08/04 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/08/03 | 345 | 350 | 345 | 350 | 7,000 |
| 2006/08/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/08/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/31 | 355 | 355 | 340 | 340 | 34,000 |
| 2006/07/28 | 355 | 355 | 355 | 355 | 6,000 |
| 2006/07/26 | 355 | 355 | 355 | 355 | 10,000 |
| 2006/07/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/21 | 350 | 350 | 350 | 350 | 6,000 |
| 2006/07/19 | 350 | 350 | 350 | 350 | 22,000 |
| 2006/07/18 | 350 | 350 | 350 | 350 | 12,000 |
| 2006/07/14 | 360 | 360 | 359 | 360 | 13,000 |
| 2006/07/13 | 350 | 360 | 350 | 360 | 12,000 |
| 2006/07/12 | 360 | 360 | 360 | 360 | 10,000 |
| 2006/07/10 | 352 | 367 | 352 | 367 | 4,000 |
| 2006/07/07 | 360 | 362 | 360 | 362 | 21,000 |
| 2006/07/06 | 375 | 375 | 360 | 360 | 6,000 |
| 2006/07/04 | 369 | 380 | 369 | 380 | 3,000 |
| 2006/07/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/30 | 350 | 350 | 350 | 350 | 17,000 |
| 2006/06/28 | 350 | 350 | 350 | 350 | 10,000 |
| 2006/06/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/06/26 | 355 | 355 | 350 | 350 | 2,000 |
| 2006/06/23 | 351 | 351 | 350 | 350 | 6,000 |
| 2006/06/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/06/20 | 350 | 351 | 350 | 350 | 6,000 |
| 2006/06/19 | 356 | 356 | 355 | 355 | 2,000 |
| 2006/06/16 | 350 | 360 | 350 | 360 | 2,000 |
| 2006/06/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/06/14 | 360 | 360 | 350 | 350 | 17,000 |
| 2006/06/13 | 361 | 361 | 360 | 360 | 5,000 |
| 2006/06/12 | 385 | 385 | 380 | 380 | 9,000 |
| 2006/06/09 | 365 | 375 | 365 | 375 | 12,000 |
| 2006/06/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/06/07 | 345 | 360 | 345 | 360 | 9,000 |
| 2006/06/06 | 324 | 330 | 324 | 330 | 13,000 |
| 2006/06/05 | 320 | 320 | 312 | 320 | 4,000 |
| 2006/06/02 | 320 | 320 | 300 | 300 | 6,000 |
| 2006/06/01 | 320 | 320 | 310 | 315 | 27,000 |
| 2006/05/31 | 330 | 330 | 320 | 320 | 23,000 |
| 2006/05/30 | 342 | 347 | 340 | 340 | 9,000 |
| 2006/05/29 | 345 | 355 | 339 | 345 | 21,000 |
| 2006/05/26 | 350 | 350 | 350 | 350 | 7,000 |
| 2006/05/25 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/05/24 | 356 | 356 | 355 | 355 | 11,000 |
| 2006/05/23 | 360 | 361 | 350 | 361 | 8,000 |
| 2006/05/22 | 365 | 365 | 365 | 365 | 10,000 |
| 2006/05/19 | 333 | 360 | 333 | 360 | 18,000 |
| 2006/05/18 | 340 | 340 | 330 | 338 | 37,000 |
| 2006/05/17 | 360 | 361 | 350 | 350 | 40,000 |
| 2006/05/16 | 379 | 380 | 360 | 360 | 20,000 |
| 2006/05/15 | 381 | 381 | 375 | 378 | 12,000 |
| 2006/05/12 | 385 | 385 | 380 | 380 | 17,000 |
| 2006/05/11 | 385 | 389 | 385 | 385 | 23,000 |
| 2006/05/10 | 380 | 385 | 377 | 385 | 22,000 |
| 2006/05/09 | 394 | 394 | 385 | 385 | 17,000 |
| 2006/05/08 | 380 | 386 | 375 | 376 | 9,000 |
| 2006/05/02 | 381 | 386 | 378 | 386 | 11,000 |
| 2006/05/01 | 380 | 380 | 370 | 371 | 11,000 |
| 2006/04/28 | 388 | 390 | 385 | 385 | 23,000 |
| 2006/04/27 | 392 | 400 | 390 | 398 | 20,000 |
| 2006/04/26 | 365 | 385 | 365 | 385 | 22,000 |
| 2006/04/25 | 370 | 370 | 365 | 365 | 33,000 |
| 2006/04/24 | 389 | 389 | 370 | 370 | 56,000 |
| 2006/04/21 | 398 | 398 | 393 | 394 | 64,000 |
| 2006/04/20 | 404 | 404 | 393 | 404 | 64,000 |
| 2006/04/19 | 400 | 403 | 393 | 399 | 80,000 |
| 2006/04/18 | 396 | 399 | 393 | 396 | 56,000 |
| 2006/04/17 | 413 | 413 | 400 | 400 | 57,000 |
| 2006/04/14 | 419 | 420 | 413 | 418 | 72,000 |
| 2006/04/13 | 411 | 417 | 407 | 413 | 47,000 |
| 2006/04/12 | 422 | 422 | 406 | 409 | 121,000 |
| 2006/04/11 | 405 | 431 | 400 | 417 | 447,000 |
| 2006/04/10 | 426 | 429 | 400 | 408 | 186,000 |
| 2006/04/07 | 423 | 435 | 418 | 428 | 366,000 |
| 2006/04/06 | 422 | 422 | 420 | 420 | 9,000 |
| 2006/04/05 | 430 | 430 | 419 | 419 | 4,000 |
| 2006/04/04 | 425 | 435 | 420 | 430 | 45,000 |
| 2006/04/03 | 420 | 429 | 420 | 425 | 35,000 |
| 2006/03/31 | 420 | 422 | 416 | 420 | 29,000 |
| 2006/03/30 | 416 | 418 | 408 | 413 | 17,000 |
| 2006/03/29 | 415 | 418 | 410 | 418 | 8,000 |
| 2006/03/28 | 420 | 420 | 415 | 415 | 27,000 |
| 2006/03/27 | 411 | 420 | 411 | 420 | 41,000 |
| 2006/03/24 | 412 | 415 | 412 | 415 | 11,000 |
| 2006/03/23 | 410 | 413 | 410 | 413 | 7,000 |
| 2006/03/22 | 405 | 410 | 405 | 410 | 23,000 |
| 2006/03/20 | 405 | 410 | 400 | 400 | 53,000 |
| 2006/03/17 | 405 | 407 | 405 | 407 | 6,000 |
| 2006/03/16 | 407 | 408 | 401 | 401 | 27,000 |
| 2006/03/15 | 407 | 407 | 403 | 405 | 10,000 |
| 2006/03/14 | 415 | 415 | 414 | 414 | 5,000 |
| 2006/03/13 | 406 | 416 | 406 | 416 | 4,000 |
| 2006/03/10 | 405 | 405 | 400 | 405 | 7,000 |
| 2006/03/09 | 406 | 408 | 406 | 408 | 6,000 |
| 2006/03/08 | 406 | 406 | 405 | 405 | 5,000 |
| 2006/03/07 | 405 | 405 | 405 | 405 | 8,000 |
| 2006/03/06 | 401 | 404 | 401 | 404 | 3,000 |
| 2006/03/03 | 416 | 416 | 408 | 409 | 42,000 |
| 2006/03/02 | 419 | 425 | 415 | 416 | 171,000 |
| 2006/03/01 | 422 | 422 | 414 | 414 | 12,000 |
| 2006/02/28 | 424 | 427 | 420 | 426 | 62,000 |
| 2006/02/27 | 407 | 425 | 405 | 419 | 54,000 |
| 2006/02/24 | 406 | 412 | 405 | 405 | 47,000 |
| 2006/02/23 | 404 | 409 | 400 | 406 | 36,000 |
| 2006/02/22 | 398 | 404 | 395 | 404 | 11,000 |
| 2006/02/21 | 395 | 401 | 395 | 401 | 25,000 |
| 2006/02/20 | 397 | 398 | 390 | 390 | 15,000 |
| 2006/02/17 | 397 | 400 | 389 | 400 | 27,000 |
| 2006/02/16 | 403 | 405 | 400 | 400 | 28,000 |
| 2006/02/15 | 396 | 402 | 395 | 402 | 32,000 |
| 2006/02/14 | 400 | 401 | 395 | 395 | 17,000 |
| 2006/02/13 | 398 | 401 | 398 | 401 | 29,000 |
| 2006/02/10 | 396 | 404 | 395 | 396 | 95,000 |
| 2006/02/09 | 382 | 400 | 382 | 397 | 75,000 |
| 2006/02/08 | 380 | 381 | 380 | 381 | 9,000 |
| 2006/02/07 | 372 | 380 | 370 | 380 | 22,000 |
| 2006/02/06 | 375 | 381 | 371 | 381 | 13,000 |
| 2006/02/03 | 376 | 376 | 376 | 376 | 5,000 |
| 2006/02/02 | 384 | 385 | 375 | 376 | 15,000 |
| 2006/02/01 | 383 | 383 | 376 | 376 | 8,000 |
| 2006/01/31 | 385 | 390 | 385 | 390 | 3,000 |
| 2006/01/30 | 390 | 391 | 385 | 385 | 9,000 |
| 2006/01/27 | 389 | 389 | 384 | 389 | 10,000 |
| 2006/01/25 | 378 | 378 | 376 | 377 | 6,000 |
| 2006/01/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/01/23 | 388 | 388 | 388 | 388 | 8,000 |
| 2006/01/20 | 375 | 393 | 375 | 390 | 90,000 |
| 2006/01/19 | 365 | 370 | 365 | 370 | 7,000 |
| 2006/01/18 | 375 | 375 | 364 | 364 | 28,000 |
| 2006/01/17 | 397 | 397 | 380 | 380 | 22,000 |
| 2006/01/16 | 398 | 398 | 392 | 397 | 13,000 |
| 2006/01/13 | 399 | 399 | 390 | 395 | 15,000 |
| 2006/01/12 | 393 | 406 | 393 | 406 | 27,000 |
| 2006/01/11 | 394 | 394 | 388 | 388 | 3,000 |
| 2006/01/10 | 395 | 400 | 394 | 394 | 29,000 |
| 2006/01/06 | 388 | 395 | 388 | 390 | 19,000 |
| 2006/01/05 | 384 | 385 | 384 | 385 | 7,000 |
| 2006/01/04 | 384 | 384 | 384 | 384 | 4,000 |