3382 (株)セブン&アイ・ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 5,130 | 5,140 | 5,030 | 5,050 | 3,075,000 | 1,683.33 |
| 2005-12-29 | 4,930 | 5,230 | 4,910 | 5,170 | 9,620,900 | 1,723.33 |
| 2005-12-28 | 4,930 | 4,980 | 4,830 | 4,920 | 6,536,300 | 1,640 |
| 2005-12-27 | 5,010 | 5,300 | 4,950 | 5,030 | 12,753,000 | 1,676.67 |
| 2005-12-26 | 4,910 | 4,910 | 4,910 | 4,910 | 475,300 | 1,636.67 |
| 2005-12-22 | 4,440 | 4,460 | 4,380 | 4,410 | 2,521,700 | 1,470 |
| 2005-12-21 | 4,460 | 4,500 | 4,400 | 4,490 | 2,928,200 | 1,496.67 |
| 2005-12-20 | 4,350 | 4,480 | 4,350 | 4,460 | 2,603,300 | 1,486.67 |
| 2005-12-19 | 4,350 | 4,370 | 4,330 | 4,370 | 1,890,600 | 1,456.67 |
| 2005-12-16 | 4,280 | 4,360 | 4,270 | 4,300 | 3,639,400 | 1,433.33 |
| 2005-12-15 | 4,350 | 4,380 | 4,310 | 4,380 | 2,969,900 | 1,460 |
| 2005-12-14 | 4,480 | 4,510 | 4,330 | 4,340 | 3,595,200 | 1,446.67 |
| 2005-12-13 | 4,410 | 4,520 | 4,410 | 4,420 | 4,346,300 | 1,473.33 |
| 2005-12-12 | 4,370 | 4,420 | 4,360 | 4,410 | 2,331,900 | 1,470 |
| 2005-12-09 | 4,270 | 4,350 | 4,260 | 4,310 | 7,073,800 | 1,436.67 |
| 2005-12-08 | 4,400 | 4,430 | 4,310 | 4,310 | 4,083,900 | 1,436.67 |
| 2005-12-07 | 4,350 | 4,450 | 4,320 | 4,390 | 3,604,900 | 1,463.33 |
| 2005-12-06 | 4,300 | 4,330 | 4,300 | 4,300 | 2,653,300 | 1,433.33 |
| 2005-12-05 | 4,320 | 4,350 | 4,290 | 4,340 | 3,638,700 | 1,446.67 |
| 2005-12-02 | 4,300 | 4,340 | 4,270 | 4,340 | 3,234,500 | 1,446.67 |
| 2005-12-01 | 4,230 | 4,300 | 4,220 | 4,300 | 3,042,800 | 1,433.33 |
| 2005-11-30 | 4,270 | 4,270 | 4,200 | 4,200 | 2,859,600 | 1,400 |
| 2005-11-29 | 4,280 | 4,310 | 4,200 | 4,220 | 2,662,100 | 1,406.67 |
| 2005-11-28 | 4,340 | 4,380 | 4,230 | 4,260 | 3,905,800 | 1,420 |
| 2005-11-25 | 4,250 | 4,310 | 4,230 | 4,270 | 2,302,500 | 1,423.33 |
| 2005-11-24 | 4,330 | 4,390 | 4,310 | 4,350 | 3,844,000 | 1,450 |
| 2005-11-22 | 4,250 | 4,330 | 4,230 | 4,290 | 2,487,800 | 1,430 |
| 2005-11-21 | 4,250 | 4,360 | 4,240 | 4,270 | 3,848,300 | 1,423.33 |
| 2005-11-18 | 4,170 | 4,220 | 4,160 | 4,200 | 3,050,000 | 1,400 |
| 2005-11-17 | 4,110 | 4,190 | 4,100 | 4,160 | 2,832,400 | 1,386.67 |
| 2005-11-16 | 4,120 | 4,130 | 4,050 | 4,130 | 2,947,800 | 1,376.67 |
| 2005-11-15 | 4,050 | 4,130 | 4,050 | 4,090 | 3,898,500 | 1,363.33 |
| 2005-11-14 | 4,200 | 4,240 | 4,180 | 4,190 | 3,358,100 | 1,396.67 |
| 2005-11-11 | 4,170 | 4,200 | 4,140 | 4,160 | 3,874,300 | 1,386.67 |
| 2005-11-10 | 4,130 | 4,190 | 4,130 | 4,170 | 4,126,300 | 1,390 |
| 2005-11-09 | 4,110 | 4,180 | 4,090 | 4,140 | 3,981,600 | 1,380 |
| 2005-11-08 | 4,060 | 4,140 | 4,050 | 4,120 | 4,226,700 | 1,373.33 |
| 2005-11-07 | 3,980 | 4,070 | 3,970 | 4,040 | 4,200,700 | 1,346.67 |
| 2005-11-04 | 3,970 | 4,050 | 3,950 | 4,010 | 5,372,400 | 1,336.67 |
| 2005-11-02 | 3,890 | 3,970 | 3,870 | 3,930 | 5,632,200 | 1,310 |
| 2005-11-01 | 3,820 | 3,860 | 3,810 | 3,860 | 2,509,600 | 1,286.67 |
| 2005-10-31 | 3,760 | 3,820 | 3,760 | 3,800 | 3,074,500 | 1,266.67 |
| 2005-10-28 | 3,760 | 3,840 | 3,760 | 3,840 | 5,287,300 | 1,280 |
| 2005-10-27 | 3,780 | 3,830 | 3,770 | 3,810 | 3,355,700 | 1,270 |
| 2005-10-26 | 3,760 | 3,800 | 3,760 | 3,780 | 3,155,700 | 1,260 |
| 2005-10-25 | 3,760 | 3,800 | 3,750 | 3,780 | 3,200,200 | 1,260 |
| 2005-10-24 | 3,730 | 3,740 | 3,700 | 3,710 | 3,127,600 | 1,236.67 |
| 2005-10-21 | 3,700 | 3,770 | 3,700 | 3,760 | 2,269,200 | 1,253.33 |
| 2005-10-20 | 3,730 | 3,780 | 3,720 | 3,740 | 2,605,000 | 1,246.67 |
| 2005-10-19 | 3,780 | 3,780 | 3,670 | 3,710 | 4,214,700 | 1,236.67 |
| 2005-10-18 | 3,800 | 3,820 | 3,730 | 3,770 | 3,473,300 | 1,256.67 |
| 2005-10-17 | 3,810 | 3,850 | 3,800 | 3,820 | 2,968,500 | 1,273.33 |
| 2005-10-14 | 3,820 | 3,840 | 3,780 | 3,800 | 3,410,400 | 1,266.67 |
| 2005-10-13 | 3,750 | 3,820 | 3,750 | 3,780 | 2,763,100 | 1,260 |
| 2005-10-12 | 3,820 | 3,840 | 3,770 | 3,800 | 3,498,600 | 1,266.67 |
| 2005-10-11 | 3,780 | 3,790 | 3,690 | 3,770 | 4,833,900 | 1,256.67 |
| 2005-10-07 | 3,820 | 3,830 | 3,770 | 3,780 | 3,083,000 | 1,260 |
| 2005-10-06 | 3,770 | 3,840 | 3,770 | 3,820 | 3,691,600 | 1,273.33 |
| 2005-10-05 | 3,880 | 3,910 | 3,850 | 3,870 | 4,160,000 | 1,290 |
| 2005-10-04 | 3,850 | 3,910 | 3,830 | 3,870 | 5,340,800 | 1,290 |
| 2005-10-03 | 3,830 | 3,840 | 3,770 | 3,820 | 4,153,500 | 1,273.33 |
| 2005-09-30 | 3,740 | 3,800 | 3,730 | 3,760 | 4,022,100 | 1,253.33 |
| 2005-09-29 | 3,810 | 3,820 | 3,720 | 3,790 | 3,603,500 | 1,263.33 |
| 2005-09-28 | 3,820 | 3,840 | 3,780 | 3,800 | 2,121,700 | 1,266.67 |
| 2005-09-27 | 3,850 | 3,870 | 3,760 | 3,770 | 2,958,400 | 1,256.67 |
| 2005-09-26 | 3,730 | 3,820 | 3,720 | 3,820 | 4,006,000 | 1,273.33 |
| 2005-09-22 | 3,720 | 3,790 | 3,720 | 3,780 | 2,852,500 | 1,260 |
| 2005-09-21 | 3,820 | 3,820 | 3,760 | 3,800 | 2,935,700 | 1,266.67 |
| 2005-09-20 | 3,770 | 3,800 | 3,740 | 3,780 | 2,850,800 | 1,260 |
| 2005-09-16 | 3,740 | 3,750 | 3,690 | 3,720 | 4,454,500 | 1,240 |
| 2005-09-15 | 3,740 | 3,770 | 3,720 | 3,750 | 3,827,300 | 1,250 |
| 2005-09-14 | 3,740 | 3,790 | 3,730 | 3,760 | 3,902,700 | 1,253.33 |
| 2005-09-13 | 3,720 | 3,800 | 3,710 | 3,750 | 7,152,700 | 1,250 |
| 2005-09-12 | 3,700 | 3,750 | 3,680 | 3,720 | 5,952,200 | 1,240 |
| 2005-09-09 | 3,620 | 3,640 | 3,600 | 3,630 | 8,612,300 | 1,210 |
| 2005-09-08 | 3,590 | 3,600 | 3,570 | 3,580 | 3,795,800 | 1,193.33 |
| 2005-09-07 | 3,560 | 3,620 | 3,550 | 3,570 | 4,911,400 | 1,190 |
| 2005-09-06 | 3,490 | 3,550 | 3,490 | 3,520 | 5,253,100 | 1,173.33 |
| 2005-09-05 | 3,560 | 3,560 | 3,480 | 3,520 | 5,623,100 | 1,173.33 |
| 2005-09-02 | 3,460 | 3,580 | 3,460 | 3,520 | 15,201,800 | 1,173.33 |
| 2005-09-01 | 3,410 | 3,470 | 3,360 | 3,360 | 27,485,200 | 1,120 |
分割・併合履歴 ： [2024-02-28]1株→3株