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 |
|---|---|---|---|---|---|
| 2007/12/27 | 205 | 210 | 205 | 210 | 2,000 |
| 2007/12/25 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/12/21 | 257 | 257 | 225 | 225 | 4,000 |
| 2007/12/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2007/12/14 | 240 | 240 | 240 | 240 | 7,000 |
| 2007/12/10 | 232 | 240 | 232 | 240 | 5,000 |
| 2007/12/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2007/12/06 | 231 | 231 | 231 | 231 | 11,000 |
| 2007/12/04 | 231 | 231 | 231 | 231 | 4,000 |
| 2007/12/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2007/11/30 | 245 | 245 | 245 | 245 | 2,000 |
| 2007/11/21 | 246 | 246 | 246 | 246 | 4,000 |
| 2007/11/20 | 200 | 206 | 200 | 206 | 2,000 |
| 2007/11/19 | 235 | 235 | 235 | 235 | 3,000 |
| 2007/11/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/11/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/11/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/11/07 | 225 | 225 | 225 | 225 | 3,000 |
| 2007/11/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2007/10/31 | 247 | 250 | 247 | 250 | 15,000 |
| 2007/10/29 | 269 | 269 | 250 | 250 | 4,000 |
| 2007/10/17 | 276 | 276 | 276 | 276 | 3,000 |
| 2007/10/12 | 270 | 270 | 270 | 270 | 3,000 |
| 2007/10/09 | 285 | 285 | 280 | 280 | 2,000 |
| 2007/10/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/10/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/10/01 | 286 | 286 | 285 | 285 | 3,000 |
| 2007/09/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2007/09/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2007/09/18 | 307 | 307 | 307 | 307 | 3,000 |
| 2007/09/14 | 307 | 307 | 307 | 307 | 1,000 |
| 2007/09/05 | 310 | 310 | 310 | 310 | 3,000 |
| 2007/09/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/09/03 | 305 | 305 | 305 | 305 | 1,000 |
| 2007/08/31 | 294 | 294 | 294 | 294 | 1,000 |
| 2007/08/28 | 294 | 294 | 294 | 294 | 3,000 |
| 2007/08/27 | 290 | 295 | 290 | 294 | 9,000 |
| 2007/08/16 | 305 | 305 | 305 | 305 | 4,000 |
| 2007/08/03 | 308 | 316 | 308 | 316 | 2,000 |
| 2007/08/02 | 314 | 314 | 307 | 307 | 2,000 |
| 2007/08/01 | 306 | 306 | 306 | 306 | 2,000 |
| 2007/07/30 | 304 | 305 | 304 | 305 | 2,000 |
| 2007/07/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2007/07/25 | 312 | 313 | 312 | 313 | 2,000 |
| 2007/07/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2007/07/23 | 325 | 325 | 325 | 325 | 2,000 |
| 2007/07/18 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/07/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/07/13 | 312 | 312 | 312 | 312 | 1,000 |
| 2007/07/12 | 314 | 315 | 310 | 310 | 5,000 |
| 2007/07/09 | 325 | 325 | 324 | 325 | 16,000 |
| 2007/07/06 | 325 | 325 | 325 | 325 | 4,000 |
| 2007/07/04 | 312 | 320 | 312 | 317 | 5,000 |
| 2007/07/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2007/06/29 | 311 | 311 | 311 | 311 | 1,000 |
| 2007/06/28 | 310 | 310 | 310 | 310 | 4,000 |
| 2007/06/27 | 310 | 310 | 310 | 310 | 2,000 |
| 2007/06/25 | 311 | 311 | 311 | 311 | 3,000 |
| 2007/06/22 | 319 | 319 | 314 | 314 | 2,000 |
| 2007/06/21 | 315 | 315 | 315 | 315 | 3,000 |
| 2007/06/20 | 311 | 319 | 311 | 319 | 5,000 |
| 2007/06/18 | 318 | 318 | 318 | 318 | 2,000 |
| 2007/06/14 | 329 | 329 | 329 | 329 | 3,000 |
| 2007/06/11 | 304 | 304 | 304 | 304 | 1,000 |
| 2007/06/08 | 323 | 324 | 323 | 324 | 2,000 |
| 2007/06/06 | 310 | 310 | 310 | 310 | 4,000 |
| 2007/06/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/05/31 | 330 | 330 | 330 | 330 | 3,000 |
| 2007/05/28 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/05/15 | 331 | 331 | 331 | 331 | 3,000 |
| 2007/05/14 | 331 | 331 | 331 | 331 | 1,000 |
| 2007/05/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/05/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/05/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/05/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/04/27 | 323 | 332 | 323 | 325 | 22,000 |
| 2007/04/23 | 325 | 325 | 325 | 325 | 2,000 |
| 2007/04/20 | 321 | 325 | 320 | 325 | 5,000 |
| 2007/04/18 | 340 | 340 | 340 | 340 | 3,000 |
| 2007/04/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2007/04/16 | 345 | 345 | 345 | 345 | 3,000 |
| 2007/04/13 | 340 | 340 | 340 | 340 | 3,000 |
| 2007/04/12 | 340 | 340 | 340 | 340 | 5,000 |
| 2007/04/11 | 337 | 343 | 337 | 343 | 4,000 |
| 2007/04/03 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/03/30 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/03/29 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/03/27 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/03/20 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/03/14 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/03/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/03/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2007/03/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/03/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/03/06 | 327 | 327 | 325 | 325 | 2,000 |
| 2007/03/02 | 349 | 349 | 349 | 349 | 2,000 |
| 2007/03/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/02/28 | 330 | 330 | 320 | 320 | 3,000 |
| 2007/02/27 | 330 | 334 | 330 | 334 | 10,000 |
| 2007/02/26 | 335 | 339 | 325 | 335 | 12,000 |
| 2007/02/23 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/02/20 | 320 | 320 | 320 | 320 | 10,000 |
| 2007/02/15 | 325 | 325 | 325 | 325 | 3,000 |
| 2007/02/14 | 320 | 320 | 320 | 320 | 4,000 |
| 2007/02/09 | 320 | 320 | 320 | 320 | 9,000 |
| 2007/02/08 | 321 | 321 | 320 | 320 | 9,000 |
| 2007/02/07 | 320 | 320 | 320 | 320 | 3,000 |
| 2007/02/02 | 322 | 325 | 322 | 325 | 4,000 |
| 2007/02/01 | 320 | 320 | 320 | 320 | 15,000 |
| 2007/01/31 | 319 | 319 | 315 | 315 | 7,000 |
| 2007/01/30 | 311 | 319 | 311 | 319 | 36,000 |
| 2007/01/29 | 319 | 319 | 312 | 312 | 4,000 |
| 2007/01/26 | 315 | 320 | 315 | 320 | 11,000 |
| 2007/01/25 | 310 | 315 | 310 | 310 | 44,000 |
| 2007/01/24 | 320 | 320 | 310 | 311 | 12,000 |
| 2007/01/23 | 320 | 320 | 315 | 315 | 15,000 |
| 2007/01/22 | 330 | 350 | 330 | 350 | 3,000 |
| 2007/01/19 | 330 | 330 | 320 | 320 | 10,000 |
| 2007/01/17 | 330 | 330 | 330 | 330 | 4,000 |
| 2007/01/16 | 330 | 330 | 330 | 330 | 5,000 |
| 2007/01/15 | 311 | 311 | 311 | 311 | 1,000 |
| 2007/01/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/01/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/01/10 | 330 | 330 | 330 | 330 | 4,000 |
| 2007/01/05 | 330 | 330 | 330 | 330 | 2,000 |