セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 5,130 | 5,140 | 5,030 | 5,050 | 3,075,000 |
| 2005/12/29 | 4,930 | 5,230 | 4,910 | 5,170 | 9,620,900 |
| 2005/12/28 | 4,930 | 4,980 | 4,830 | 4,920 | 6,536,300 |
| 2005/12/27 | 5,010 | 5,300 | 4,950 | 5,030 | 12,753,000 |
| 2005/12/26 | 4,910 | 4,910 | 4,910 | 4,910 | 475,300 |
| 2005/12/22 | 4,440 | 4,460 | 4,380 | 4,410 | 2,521,700 |
| 2005/12/21 | 4,460 | 4,500 | 4,400 | 4,490 | 2,928,200 |
| 2005/12/20 | 4,350 | 4,480 | 4,350 | 4,460 | 2,603,300 |
| 2005/12/19 | 4,350 | 4,370 | 4,330 | 4,370 | 1,890,600 |
| 2005/12/16 | 4,280 | 4,360 | 4,270 | 4,300 | 3,639,400 |
| 2005/12/15 | 4,350 | 4,380 | 4,310 | 4,380 | 2,969,900 |
| 2005/12/14 | 4,480 | 4,510 | 4,330 | 4,340 | 3,595,200 |
| 2005/12/13 | 4,410 | 4,520 | 4,410 | 4,420 | 4,346,300 |
| 2005/12/12 | 4,370 | 4,420 | 4,360 | 4,410 | 2,331,900 |
| 2005/12/09 | 4,270 | 4,350 | 4,260 | 4,310 | 7,073,800 |
| 2005/12/08 | 4,400 | 4,430 | 4,310 | 4,310 | 4,083,900 |
| 2005/12/07 | 4,350 | 4,450 | 4,320 | 4,390 | 3,604,900 |
| 2005/12/06 | 4,300 | 4,330 | 4,300 | 4,300 | 2,653,300 |
| 2005/12/05 | 4,320 | 4,350 | 4,290 | 4,340 | 3,638,700 |
| 2005/12/02 | 4,300 | 4,340 | 4,270 | 4,340 | 3,234,500 |
| 2005/12/01 | 4,230 | 4,300 | 4,220 | 4,300 | 3,042,800 |
| 2005/11/30 | 4,270 | 4,270 | 4,200 | 4,200 | 2,859,600 |
| 2005/11/29 | 4,280 | 4,310 | 4,200 | 4,220 | 2,662,100 |
| 2005/11/28 | 4,340 | 4,380 | 4,230 | 4,260 | 3,905,800 |
| 2005/11/25 | 4,250 | 4,310 | 4,230 | 4,270 | 2,302,500 |
| 2005/11/24 | 4,330 | 4,390 | 4,310 | 4,350 | 3,844,000 |
| 2005/11/22 | 4,250 | 4,330 | 4,230 | 4,290 | 2,487,800 |
| 2005/11/21 | 4,250 | 4,360 | 4,240 | 4,270 | 3,848,300 |
| 2005/11/18 | 4,170 | 4,220 | 4,160 | 4,200 | 3,050,000 |
| 2005/11/17 | 4,110 | 4,190 | 4,100 | 4,160 | 2,832,400 |
| 2005/11/16 | 4,120 | 4,130 | 4,050 | 4,130 | 2,947,800 |
| 2005/11/15 | 4,050 | 4,130 | 4,050 | 4,090 | 3,898,500 |
| 2005/11/14 | 4,200 | 4,240 | 4,180 | 4,190 | 3,358,100 |
| 2005/11/11 | 4,170 | 4,200 | 4,140 | 4,160 | 3,874,300 |
| 2005/11/10 | 4,130 | 4,190 | 4,130 | 4,170 | 4,126,300 |
| 2005/11/09 | 4,110 | 4,180 | 4,090 | 4,140 | 3,981,600 |
| 2005/11/08 | 4,060 | 4,140 | 4,050 | 4,120 | 4,226,700 |
| 2005/11/07 | 3,980 | 4,070 | 3,970 | 4,040 | 4,200,700 |
| 2005/11/04 | 3,970 | 4,050 | 3,950 | 4,010 | 5,372,400 |
| 2005/11/02 | 3,890 | 3,970 | 3,870 | 3,930 | 5,632,200 |
| 2005/11/01 | 3,820 | 3,860 | 3,810 | 3,860 | 2,509,600 |
| 2005/10/31 | 3,760 | 3,820 | 3,760 | 3,800 | 3,074,500 |
| 2005/10/28 | 3,760 | 3,840 | 3,760 | 3,840 | 5,287,300 |
| 2005/10/27 | 3,780 | 3,830 | 3,770 | 3,810 | 3,355,700 |
| 2005/10/26 | 3,760 | 3,800 | 3,760 | 3,780 | 3,155,700 |
| 2005/10/25 | 3,760 | 3,800 | 3,750 | 3,780 | 3,200,200 |
| 2005/10/24 | 3,730 | 3,740 | 3,700 | 3,710 | 3,127,600 |
| 2005/10/21 | 3,700 | 3,770 | 3,700 | 3,760 | 2,269,200 |
| 2005/10/20 | 3,730 | 3,780 | 3,720 | 3,740 | 2,605,000 |
| 2005/10/19 | 3,780 | 3,780 | 3,670 | 3,710 | 4,214,700 |
| 2005/10/18 | 3,800 | 3,820 | 3,730 | 3,770 | 3,473,300 |
| 2005/10/17 | 3,810 | 3,850 | 3,800 | 3,820 | 2,968,500 |
| 2005/10/14 | 3,820 | 3,840 | 3,780 | 3,800 | 3,410,400 |
| 2005/10/13 | 3,750 | 3,820 | 3,750 | 3,780 | 2,763,100 |
| 2005/10/12 | 3,820 | 3,840 | 3,770 | 3,800 | 3,498,600 |
| 2005/10/11 | 3,780 | 3,790 | 3,690 | 3,770 | 4,833,900 |
| 2005/10/07 | 3,820 | 3,830 | 3,770 | 3,780 | 3,083,000 |
| 2005/10/06 | 3,770 | 3,840 | 3,770 | 3,820 | 3,691,600 |
| 2005/10/05 | 3,880 | 3,910 | 3,850 | 3,870 | 4,160,000 |
| 2005/10/04 | 3,850 | 3,910 | 3,830 | 3,870 | 5,340,800 |
| 2005/10/03 | 3,830 | 3,840 | 3,770 | 3,820 | 4,153,500 |
| 2005/09/30 | 3,740 | 3,800 | 3,730 | 3,760 | 4,022,100 |
| 2005/09/29 | 3,810 | 3,820 | 3,720 | 3,790 | 3,603,500 |
| 2005/09/28 | 3,820 | 3,840 | 3,780 | 3,800 | 2,121,700 |
| 2005/09/27 | 3,850 | 3,870 | 3,760 | 3,770 | 2,958,400 |
| 2005/09/26 | 3,730 | 3,820 | 3,720 | 3,820 | 4,006,000 |
| 2005/09/22 | 3,720 | 3,790 | 3,720 | 3,780 | 2,852,500 |
| 2005/09/21 | 3,820 | 3,820 | 3,760 | 3,800 | 2,935,700 |
| 2005/09/20 | 3,770 | 3,800 | 3,740 | 3,780 | 2,850,800 |
| 2005/09/16 | 3,740 | 3,750 | 3,690 | 3,720 | 4,454,500 |
| 2005/09/15 | 3,740 | 3,770 | 3,720 | 3,750 | 3,827,300 |
| 2005/09/14 | 3,740 | 3,790 | 3,730 | 3,760 | 3,902,700 |
| 2005/09/13 | 3,720 | 3,800 | 3,710 | 3,750 | 7,152,700 |
| 2005/09/12 | 3,700 | 3,750 | 3,680 | 3,720 | 5,952,200 |
| 2005/09/09 | 3,620 | 3,640 | 3,600 | 3,630 | 8,612,300 |
| 2005/09/08 | 3,590 | 3,600 | 3,570 | 3,580 | 3,795,800 |
| 2005/09/07 | 3,560 | 3,620 | 3,550 | 3,570 | 4,911,400 |
| 2005/09/06 | 3,490 | 3,550 | 3,490 | 3,520 | 5,253,100 |
| 2005/09/05 | 3,560 | 3,560 | 3,480 | 3,520 | 5,623,100 |
| 2005/09/02 | 3,460 | 3,580 | 3,460 | 3,520 | 15,201,800 |
| 2005/09/01 | 3,410 | 3,470 | 3,360 | 3,360 | 27,485,200 |