7425 初穂商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 2,187.50 |
| 1995-12-28 | 1,030 | 1,040 | 1,000 | 1,030 | 5,000 | 2,145.83 |
| 1995-12-27 | 989 | 1,040 | 989 | 1,040 | 6,000 | 2,166.67 |
| 1995-12-25 | 971 | 990 | 971 | 990 | 4,000 | 2,062.50 |
| 1995-12-22 | 942 | 952 | 942 | 951 | 4,000 | 1,981.25 |
| 1995-12-21 | 942 | 942 | 942 | 942 | 1,000 | 1,962.50 |
| 1995-12-20 | 941 | 942 | 940 | 942 | 3,000 | 1,962.50 |
| 1995-12-19 | 939 | 940 | 939 | 940 | 9,000 | 1,958.33 |
| 1995-12-14 | 942 | 942 | 942 | 942 | 1,000 | 1,962.50 |
| 1995-12-12 | 970 | 970 | 970 | 970 | 3,000 | 2,020.83 |
| 1995-12-11 | 970 | 970 | 970 | 970 | 4,000 | 2,020.83 |
| 1995-12-08 | 890 | 890 | 860 | 880 | 14,000 | 1,833.33 |
| 1995-12-07 | 904 | 904 | 891 | 891 | 3,000 | 1,856.25 |
| 1995-12-06 | 924 | 924 | 924 | 924 | 1,000 | 1,925 |
| 1995-12-05 | 904 | 904 | 904 | 904 | 3,000 | 1,883.33 |
| 1995-12-04 | 911 | 920 | 904 | 904 | 4,000 | 1,883.33 |
| 1995-12-01 | 931 | 931 | 920 | 920 | 3,000 | 1,916.67 |
| 1995-11-29 | 930 | 930 | 930 | 930 | 1,000 | 1,937.50 |
| 1995-11-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,104.17 |
| 1995-11-22 | 932 | 932 | 932 | 932 | 2,000 | 1,941.67 |
| 1995-11-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,125 |
| 1995-11-08 | 1,000 | 1,000 | 930 | 950 | 3,000 | 1,979.17 |
| 1995-11-07 | 920 | 1,000 | 920 | 1,000 | 4,000 | 2,083.33 |
| 1995-11-06 | 940 | 940 | 930 | 930 | 2,000 | 1,937.50 |
| 1995-11-02 | 930 | 930 | 903 | 913 | 3,000 | 1,902.08 |
| 1995-11-01 | 931 | 931 | 931 | 931 | 1,000 | 1,939.58 |
| 1995-10-27 | 950 | 990 | 950 | 990 | 2,000 | 2,062.50 |
| 1995-10-26 | 1,000 | 1,000 | 960 | 990 | 3,000 | 2,062.50 |
| 1995-10-25 | 950 | 1,020 | 950 | 1,020 | 4,000 | 2,125 |
| 1995-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,083.33 |
| 1995-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,250 |
| 1995-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,208.33 |
| 1995-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,291.67 |
| 1995-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1995-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,187.50 |
| 1995-10-11 | 1,120 | 1,120 | 1,050 | 1,050 | 8,000 | 2,187.50 |
| 1995-10-09 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 2,333.33 |
| 1995-10-06 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 2,291.67 |
| 1995-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,291.67 |
| 1995-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,291.67 |
| 1995-10-03 | 1,100 | 1,100 | 1,060 | 1,100 | 13,000 | 2,291.67 |
| 1995-09-29 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 2,354.17 |
| 1995-09-28 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 2,270.83 |
| 1995-09-27 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 2,270.83 |
| 1995-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,250 |
| 1995-09-25 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 2,333.33 |
| 1995-09-22 | 1,090 | 1,100 | 1,060 | 1,100 | 4,000 | 2,291.67 |
| 1995-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,291.67 |
| 1995-09-20 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 | 2,333.33 |
| 1995-09-19 | 1,090 | 1,170 | 1,090 | 1,170 | 15,000 | 2,437.50 |
| 1995-09-18 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 2,291.67 |
| 1995-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,291.67 |
| 1995-09-13 | 1,130 | 1,130 | 1,060 | 1,060 | 12,000 | 2,208.33 |
| 1995-09-12 | 1,140 | 1,170 | 1,130 | 1,150 | 11,000 | 2,395.83 |
| 1995-09-11 | 1,090 | 1,120 | 1,090 | 1,120 | 12,000 | 2,333.33 |
| 1995-09-08 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 2,166.67 |
| 1995-09-07 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 2,208.33 |
| 1995-09-06 | 1,000 | 1,100 | 1,000 | 1,060 | 23,000 | 2,208.33 |
| 1995-09-05 | 990 | 1,000 | 980 | 1,000 | 15,000 | 2,083.33 |
| 1995-09-04 | 990 | 990 | 990 | 990 | 1,000 | 2,062.50 |
| 1995-08-31 | 970 | 990 | 970 | 980 | 8,000 | 2,041.67 |
| 1995-08-30 | 980 | 980 | 980 | 980 | 6,000 | 2,041.67 |
| 1995-08-29 | 970 | 980 | 970 | 980 | 11,000 | 2,041.67 |
| 1995-08-28 | 970 | 970 | 970 | 970 | 1,000 | 2,020.83 |
| 1995-08-25 | 980 | 980 | 970 | 970 | 6,000 | 2,020.83 |
| 1995-08-23 | 1,000 | 1,000 | 980 | 980 | 3,000 | 2,041.67 |
| 1995-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,125 |
| 1995-08-18 | 981 | 991 | 981 | 991 | 3,000 | 2,064.58 |
| 1995-08-17 | 940 | 960 | 940 | 960 | 2,000 | 2,000 |
| 1995-08-16 | 922 | 960 | 922 | 940 | 4,000 | 1,958.33 |
| 1995-08-15 | 921 | 921 | 920 | 920 | 3,000 | 1,916.67 |
| 1995-08-11 | 930 | 950 | 920 | 920 | 6,000 | 1,916.67 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,083.33 |
| 1995-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,083.33 |
| 1995-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,083.33 |
| 1995-08-03 | 938 | 960 | 930 | 960 | 4,000 | 2,000 |
| 1995-08-02 | 890 | 890 | 890 | 890 | 2,000 | 1,854.17 |
| 1995-08-01 | 920 | 920 | 915 | 915 | 4,000 | 1,906.25 |
| 1995-07-31 | 920 | 920 | 920 | 920 | 2,000 | 1,916.67 |
| 1995-07-28 | 914 | 940 | 914 | 940 | 4,000 | 1,958.33 |
| 1995-07-27 | 962 | 962 | 955 | 955 | 3,000 | 1,989.58 |
| 1995-07-25 | 971 | 971 | 971 | 971 | 3,000 | 2,022.92 |
| 1995-07-24 | 981 | 981 | 981 | 981 | 1,000 | 2,043.75 |
| 1995-07-21 | 981 | 981 | 981 | 981 | 1,000 | 2,043.75 |
| 1995-07-19 | 1,000 | 1,000 | 970 | 970 | 2,000 | 2,020.83 |
| 1995-07-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,083.33 |
| 1995-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,145.83 |
| 1995-07-13 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 2,187.50 |
| 1995-07-12 | 1,090 | 1,100 | 1,080 | 1,090 | 5,000 | 2,270.83 |
| 1995-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,229.17 |
| 1995-07-10 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 2,270.83 |
| 1995-07-07 | 980 | 1,020 | 970 | 1,020 | 8,000 | 2,125 |
| 1995-07-06 | 980 | 980 | 980 | 980 | 2,000 | 2,041.67 |
| 1995-07-05 | 980 | 980 | 980 | 980 | 1,000 | 2,041.67 |
| 1995-07-04 | 985 | 985 | 985 | 985 | 1,000 | 2,052.08 |
| 1995-07-03 | 990 | 990 | 990 | 990 | 1,000 | 2,062.50 |
| 1995-06-30 | 990 | 999 | 990 | 999 | 2,000 | 2,081.25 |
| 1995-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,083.33 |
| 1995-06-28 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 2,083.33 |
| 1995-06-27 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 2,125 |
| 1995-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,187.50 |
| 1995-06-23 | 1,030 | 1,040 | 1,010 | 1,010 | 7,000 | 2,104.17 |
| 1995-06-22 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 2,083.33 |
| 1995-06-21 | 970 | 1,000 | 970 | 970 | 6,000 | 2,020.83 |
| 1995-06-19 | 966 | 966 | 966 | 966 | 2,000 | 2,012.50 |
| 1995-06-16 | 980 | 990 | 980 | 990 | 3,000 | 2,062.50 |
| 1995-06-15 | 996 | 1,050 | 990 | 1,050 | 6,000 | 2,187.50 |
| 1995-06-13 | 950 | 1,000 | 950 | 1,000 | 5,000 | 2,083.33 |
| 1995-06-12 | 1,020 | 1,020 | 950 | 950 | 7,000 | 1,979.17 |
| 1995-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,125 |
| 1995-06-08 | 1,100 | 1,100 | 1,030 | 1,030 | 4,000 | 2,145.83 |
| 1995-06-07 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 2,208.33 |
| 1995-06-06 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 2,291.67 |
| 1995-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,458.33 |
| 1995-06-01 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 2,500 |
| 1995-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,562.50 |
| 1995-05-25 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 2,604.17 |
| 1995-05-24 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 2,416.67 |
| 1995-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,458.33 |
| 1995-05-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,562.50 |
| 1995-05-17 | 1,240 | 1,250 | 1,230 | 1,230 | 13,000 | 2,562.50 |
| 1995-05-16 | 1,250 | 1,250 | 1,230 | 1,240 | 10,000 | 2,583.33 |
| 1995-05-15 | 1,260 | 1,260 | 1,240 | 1,250 | 6,000 | 2,604.17 |
| 1995-05-12 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 2,625 |
| 1995-05-10 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 2,875 |
| 1995-05-09 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 2,979.17 |
| 1995-05-08 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 3,020.83 |
| 1995-05-02 | 1,600 | 1,650 | 1,450 | 1,450 | 33,000 | 3,020.83 |
| 1995-05-01 | 1,360 | 1,520 | 1,340 | 1,520 | 48,000 | 3,166.67 |
| 1995-04-28 | 1,160 | 1,320 | 1,160 | 1,320 | 28,000 | 2,750 |
| 1995-04-27 | 1,090 | 1,120 | 1,070 | 1,120 | 8,000 | 2,333.33 |
| 1995-04-26 | 1,080 | 1,080 | 1,040 | 1,050 | 9,000 | 2,187.50 |
| 1995-04-25 | 1,100 | 1,100 | 1,080 | 1,100 | 7,000 | 2,291.67 |
| 1995-04-24 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 2,291.67 |
| 1995-04-21 | 1,040 | 1,050 | 1,000 | 1,030 | 5,000 | 2,145.83 |
| 1995-04-19 | 1,010 | 1,020 | 1,000 | 1,020 | 8,000 | 2,125 |
| 1995-04-18 | 1,070 | 1,070 | 1,050 | 1,070 | 3,000 | 2,229.17 |
| 1995-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,208.33 |
| 1995-04-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,250 |
| 1995-04-12 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 2,270.83 |
| 1995-04-11 | 1,020 | 1,060 | 1,020 | 1,060 | 4,000 | 2,208.33 |
| 1995-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,104.17 |
| 1995-04-07 | 1,120 | 1,120 | 1,000 | 1,000 | 4,000 | 2,083.33 |
| 1995-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,395.83 |
| 1995-04-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,416.67 |
| 1995-03-31 | 1,200 | 1,250 | 1,170 | 1,170 | 4,000 | 2,437.50 |
| 1995-03-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,416.67 |
| 1995-03-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,458.33 |
| 1995-03-28 | 1,130 | 1,130 | 1,080 | 1,080 | 6,000 | 2,250 |
| 1995-03-27 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 2,458.33 |
| 1995-03-24 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 2,479.17 |
| 1995-03-23 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 2,479.17 |
| 1995-03-22 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 2,479.17 |
| 1995-03-20 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 2,479.17 |
| 1995-03-16 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 2,708.33 |
| 1995-03-15 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,875 |
| 1995-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,875 |
| 1995-03-10 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 | 3,000 |
| 1995-03-09 | 1,450 | 1,470 | 1,440 | 1,440 | 3,000 | 3,000 |
| 1995-03-08 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 3,020.83 |
| 1995-03-07 | 1,450 | 1,480 | 1,450 | 1,480 | 7,000 | 3,083.33 |
| 1995-03-06 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 3,020.83 |
| 1995-03-03 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 3,125 |
| 1995-03-02 | 1,550 | 1,550 | 1,520 | 1,530 | 10,000 | 3,187.50 |
| 1995-03-01 | 1,600 | 1,600 | 1,500 | 1,550 | 10,000 | 3,229.17 |
| 1995-02-28 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 3,312.50 |
| 1995-02-27 | 1,540 | 1,560 | 1,540 | 1,560 | 5,000 | 3,250 |
| 1995-02-24 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 3,541.67 |
| 1995-02-23 | 1,700 | 1,700 | 1,650 | 1,700 | 13,000 | 3,541.67 |
| 1995-02-22 | 1,710 | 1,720 | 1,700 | 1,720 | 13,000 | 3,583.33 |
| 1995-02-21 | 1,790 | 1,790 | 1,700 | 1,720 | 21,000 | 3,583.33 |
| 1995-02-20 | 1,740 | 1,800 | 1,730 | 1,800 | 14,000 | 3,750 |
| 1995-02-17 | 1,730 | 1,750 | 1,700 | 1,720 | 6,000 | 3,583.33 |
| 1995-02-16 | 1,800 | 1,800 | 1,720 | 1,720 | 12,000 | 3,583.33 |
| 1995-02-15 | 1,780 | 1,800 | 1,780 | 1,790 | 13,000 | 3,729.17 |
| 1995-02-14 | 1,780 | 1,780 | 1,730 | 1,780 | 20,000 | 3,708.33 |
| 1995-02-13 | 1,800 | 1,800 | 1,710 | 1,750 | 11,000 | 3,645.83 |
| 1995-02-10 | 1,770 | 1,820 | 1,750 | 1,820 | 18,000 | 3,791.67 |
| 1995-02-09 | 1,700 | 1,770 | 1,650 | 1,770 | 32,000 | 3,687.50 |
| 1995-02-08 | 1,750 | 1,770 | 1,700 | 1,700 | 11,000 | 3,541.67 |
| 1995-02-07 | 1,800 | 1,800 | 1,750 | 1,750 | 20,000 | 3,645.83 |
| 1995-02-06 | 1,830 | 1,850 | 1,810 | 1,810 | 7,000 | 3,770.83 |
| 1995-02-03 | 1,890 | 1,960 | 1,830 | 1,850 | 66,000 | 3,854.17 |
| 1995-02-02 | 1,800 | 1,830 | 1,750 | 1,830 | 13,000 | 3,812.50 |
| 1995-02-01 | 1,760 | 1,800 | 1,720 | 1,800 | 29,000 | 3,750 |
| 1995-01-31 | 1,910 | 1,910 | 1,730 | 1,790 | 93,000 | 3,729.17 |
| 1995-01-30 | 2,230 | 2,230 | 1,900 | 1,910 | 201,000 | 3,979.17 |
| 1995-01-27 | 2,230 | 2,230 | 2,230 | 2,230 | 588,000 | 4,645.83 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2017-06-28]1株→0.1株 [2006-06-27]1株→2株 [1996-12-25]1株→1.2株
