7425 初穂商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1996-12-26 | 900 | 900 | 890 | 890 | 5,000 | 2,225 |
| 1996-12-25 | 921 | 921 | 900 | 900 | 4,000 | 2,250 |
| 1996-12-24 | 1,050 | 1,090 | 1,050 | 1,050 | 6,000 | 2,187.50 |
| 1996-12-20 | 1,030 | 1,050 | 1,010 | 1,020 | 13,000 | 2,125 |
| 1996-12-19 | 1,040 | 1,050 | 1,030 | 1,030 | 5,000 | 2,145.83 |
| 1996-12-18 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,145.83 |
| 1996-12-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,125 |
| 1996-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,083.33 |
| 1996-12-12 | 1,040 | 1,040 | 1,000 | 1,040 | 12,000 | 2,166.67 |
| 1996-12-11 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 2,187.50 |
| 1996-12-10 | 1,090 | 1,100 | 1,050 | 1,050 | 8,000 | 2,187.50 |
| 1996-12-09 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 | 2,187.50 |
| 1996-12-06 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 | 2,145.83 |
| 1996-12-05 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 2,145.83 |
| 1996-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1996-12-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,145.83 |
| 1996-11-29 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 | 2,145.83 |
| 1996-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,187.50 |
| 1996-11-25 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 2,145.83 |
| 1996-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 2,145.83 |
| 1996-11-21 | 1,040 | 1,040 | 1,010 | 1,020 | 5,000 | 2,125 |
| 1996-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,187.50 |
| 1996-11-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,166.67 |
| 1996-11-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,145.83 |
| 1996-11-15 | 1,000 | 1,020 | 1,000 | 1,010 | 5,000 | 2,104.17 |
| 1996-11-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,270.83 |
| 1996-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,333.33 |
| 1996-11-11 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 2,395.83 |
| 1996-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 2,416.67 |
| 1996-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,416.67 |
| 1996-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,416.67 |
| 1996-11-01 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 2,437.50 |
| 1996-10-31 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 2,479.17 |
| 1996-10-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,437.50 |
| 1996-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 2,416.67 |
| 1996-10-28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,437.50 |
| 1996-10-25 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 2,437.50 |
| 1996-10-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,416.67 |
| 1996-10-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,416.67 |
| 1996-10-22 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 2,416.67 |
| 1996-10-21 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 2,437.50 |
| 1996-10-17 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 2,416.67 |
| 1996-10-16 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 | 2,395.83 |
| 1996-10-15 | 1,150 | 1,160 | 1,130 | 1,130 | 8,000 | 2,354.17 |
| 1996-10-14 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 2,395.83 |
| 1996-10-11 | 1,170 | 1,190 | 1,160 | 1,170 | 16,000 | 2,437.50 |
| 1996-10-09 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 2,312.50 |
| 1996-10-08 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,354.17 |
| 1996-10-07 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 2,354.17 |
| 1996-10-04 | 1,170 | 1,200 | 1,150 | 1,200 | 67,000 | 2,500 |
| 1996-10-03 | 1,170 | 1,200 | 1,170 | 1,200 | 27,000 | 2,500 |
| 1996-10-02 | 1,210 | 1,230 | 1,200 | 1,210 | 7,000 | 2,520.83 |
| 1996-10-01 | 1,250 | 1,250 | 1,210 | 1,230 | 15,000 | 2,562.50 |
| 1996-09-30 | 1,240 | 1,280 | 1,240 | 1,260 | 28,000 | 2,625 |
| 1996-09-27 | 1,280 | 1,280 | 1,280 | 1,280 | 21,000 | 2,666.67 |
| 1996-09-26 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 | 2,666.67 |
| 1996-09-25 | 1,290 | 1,290 | 1,270 | 1,280 | 9,000 | 2,666.67 |
| 1996-09-24 | 1,250 | 1,280 | 1,250 | 1,280 | 18,000 | 2,666.67 |
| 1996-09-20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,604.17 |
| 1996-09-19 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 2,604.17 |
| 1996-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 2,687.50 |
| 1996-09-17 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 2,687.50 |
| 1996-09-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,687.50 |
| 1996-09-12 | 1,290 | 1,300 | 1,280 | 1,300 | 6,000 | 2,708.33 |
| 1996-09-11 | 1,350 | 1,350 | 1,300 | 1,300 | 172,000 | 2,708.33 |
| 1996-09-10 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 2,812.50 |
| 1996-09-06 | 1,310 | 1,350 | 1,300 | 1,350 | 4,000 | 2,812.50 |
| 1996-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,708.33 |
| 1996-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,687.50 |
| 1996-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,708.33 |
| 1996-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,708.33 |
| 1996-08-29 | 1,380 | 1,380 | 1,300 | 1,300 | 7,000 | 2,708.33 |
| 1996-08-27 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 2,875 |
| 1996-08-26 | 1,390 | 1,450 | 1,390 | 1,450 | 2,000 | 3,020.83 |
| 1996-08-22 | 1,390 | 1,430 | 1,390 | 1,430 | 3,000 | 2,979.17 |
| 1996-08-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,875 |
| 1996-08-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,875 |
| 1996-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,875 |
| 1996-08-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,937.50 |
| 1996-08-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,041.67 |
| 1996-08-13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,041.67 |
| 1996-08-12 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,062.50 |
| 1996-08-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,875 |
| 1996-08-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,875 |
| 1996-08-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,916.67 |
| 1996-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,916.67 |
| 1996-08-02 | 1,490 | 1,490 | 1,410 | 1,410 | 3,000 | 2,937.50 |
| 1996-07-30 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 2,916.67 |
| 1996-07-29 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 3,020.83 |
| 1996-07-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,979.17 |
| 1996-07-22 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,979.17 |
| 1996-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,125 |
| 1996-07-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 3,062.50 |
| 1996-07-16 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 | 3,104.17 |
| 1996-07-15 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 3,083.33 |
| 1996-07-12 | 1,590 | 1,590 | 1,500 | 1,500 | 6,000 | 3,125 |
| 1996-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 3,333.33 |
| 1996-07-09 | 1,510 | 1,550 | 1,500 | 1,550 | 7,000 | 3,229.17 |
| 1996-07-08 | 1,500 | 1,550 | 1,500 | 1,550 | 9,000 | 3,229.17 |
| 1996-07-05 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 3,125 |
| 1996-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,125 |
| 1996-07-03 | 1,570 | 1,570 | 1,540 | 1,540 | 3,000 | 3,208.33 |
| 1996-07-02 | 1,570 | 1,580 | 1,570 | 1,570 | 7,000 | 3,270.83 |
| 1996-07-01 | 1,600 | 1,610 | 1,570 | 1,570 | 3,000 | 3,270.83 |
| 1996-06-28 | 1,600 | 1,650 | 1,600 | 1,600 | 17,000 | 3,333.33 |
| 1996-06-27 | 1,590 | 1,650 | 1,570 | 1,650 | 16,000 | 3,437.50 |
| 1996-06-26 | 1,560 | 1,580 | 1,560 | 1,570 | 11,000 | 3,270.83 |
| 1996-06-25 | 1,480 | 1,550 | 1,480 | 1,550 | 10,000 | 3,229.17 |
| 1996-06-21 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 3,145.83 |
| 1996-06-20 | 1,520 | 1,550 | 1,520 | 1,550 | 8,000 | 3,229.17 |
| 1996-06-19 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 3,166.67 |
| 1996-06-18 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 3,125 |
| 1996-06-14 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,958.33 |
| 1996-06-13 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 2,937.50 |
| 1996-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,125 |
| 1996-06-11 | 1,560 | 1,560 | 1,500 | 1,500 | 3,000 | 3,125 |
| 1996-06-10 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 3,229.17 |
| 1996-06-06 | 1,590 | 1,590 | 1,560 | 1,560 | 13,000 | 3,250 |
| 1996-06-05 | 1,510 | 1,600 | 1,510 | 1,550 | 23,000 | 3,229.17 |
| 1996-06-04 | 1,450 | 1,500 | 1,440 | 1,500 | 9,000 | 3,125 |
| 1996-06-03 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 2,979.17 |
| 1996-05-31 | 1,420 | 1,430 | 1,410 | 1,430 | 6,000 | 2,979.17 |
| 1996-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,916.67 |
| 1996-05-29 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 2,916.67 |
| 1996-05-28 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,937.50 |
| 1996-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,916.67 |
| 1996-05-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,958.33 |
| 1996-05-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,937.50 |
| 1996-05-22 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 2,979.17 |
| 1996-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 3,125 |
| 1996-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,125 |
| 1996-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,125 |
| 1996-05-15 | 1,450 | 1,500 | 1,410 | 1,500 | 7,000 | 3,125 |
| 1996-05-14 | 1,450 | 1,450 | 1,420 | 1,430 | 4,000 | 2,979.17 |
| 1996-05-13 | 1,520 | 1,520 | 1,450 | 1,450 | 4,000 | 3,020.83 |
| 1996-05-10 | 1,570 | 1,590 | 1,500 | 1,500 | 16,000 | 3,125 |
| 1996-05-07 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 3,333.33 |
| 1996-05-02 | 1,560 | 1,600 | 1,550 | 1,600 | 20,000 | 3,333.33 |
| 1996-05-01 | 1,520 | 1,550 | 1,500 | 1,500 | 14,000 | 3,125 |
| 1996-04-30 | 1,380 | 1,420 | 1,380 | 1,420 | 4,000 | 2,958.33 |
| 1996-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,916.67 |
| 1996-04-25 | 1,490 | 1,490 | 1,400 | 1,400 | 7,000 | 2,916.67 |
| 1996-04-23 | 1,390 | 1,390 | 1,350 | 1,390 | 5,000 | 2,895.83 |
| 1996-04-22 | 1,340 | 1,350 | 1,320 | 1,350 | 4,000 | 2,812.50 |
| 1996-04-19 | 1,420 | 1,420 | 1,380 | 1,380 | 3,000 | 2,875 |
| 1996-04-18 | 1,400 | 1,450 | 1,400 | 1,440 | 4,000 | 3,000 |
| 1996-04-17 | 1,390 | 1,410 | 1,390 | 1,410 | 7,000 | 2,937.50 |
| 1996-04-16 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 2,937.50 |
| 1996-04-12 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 3,104.17 |
| 1996-04-10 | 1,590 | 1,590 | 1,570 | 1,570 | 4,000 | 3,270.83 |
| 1996-04-05 | 1,650 | 1,650 | 1,640 | 1,640 | 14,000 | 3,416.67 |
| 1996-04-04 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 3,458.33 |
| 1996-04-03 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 3,520.83 |
| 1996-04-02 | 1,650 | 1,740 | 1,650 | 1,700 | 14,000 | 3,541.67 |
| 1996-04-01 | 1,530 | 1,650 | 1,530 | 1,630 | 12,000 | 3,395.83 |
| 1996-03-29 | 1,410 | 1,500 | 1,410 | 1,500 | 6,000 | 3,125 |
| 1996-03-28 | 1,370 | 1,410 | 1,370 | 1,410 | 5,000 | 2,937.50 |
| 1996-03-27 | 1,300 | 1,360 | 1,300 | 1,360 | 7,000 | 2,833.33 |
| 1996-03-26 | 1,250 | 1,290 | 1,250 | 1,260 | 4,000 | 2,625 |
| 1996-03-25 | 1,230 | 1,300 | 1,230 | 1,300 | 10,000 | 2,708.33 |
| 1996-03-18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 2,708.33 |
| 1996-03-15 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,833.33 |
| 1996-03-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,833.33 |
| 1996-03-13 | 1,360 | 1,400 | 1,360 | 1,360 | 8,000 | 2,833.33 |
| 1996-03-12 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 2,833.33 |
| 1996-03-11 | 1,400 | 1,410 | 1,360 | 1,400 | 12,000 | 2,916.67 |
| 1996-03-07 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 2,833.33 |
| 1996-03-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,270.83 |
| 1996-03-04 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,291.67 |
| 1996-03-01 | 1,580 | 1,640 | 1,580 | 1,630 | 3,000 | 3,395.83 |
| 1996-02-29 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,312.50 |
| 1996-02-28 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 3,437.50 |
| 1996-02-27 | 1,670 | 1,700 | 1,670 | 1,680 | 7,000 | 3,500 |
| 1996-02-26 | 1,640 | 1,650 | 1,640 | 1,650 | 9,000 | 3,437.50 |
| 1996-02-23 | 1,680 | 1,690 | 1,650 | 1,670 | 7,000 | 3,479.17 |
| 1996-02-22 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 3,541.67 |
| 1996-02-21 | 1,680 | 1,750 | 1,670 | 1,750 | 8,000 | 3,645.83 |
| 1996-02-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 3,750 |
| 1996-02-16 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 3,812.50 |
| 1996-02-14 | 1,910 | 1,910 | 1,830 | 1,860 | 5,000 | 3,875 |
| 1996-02-13 | 1,890 | 1,920 | 1,890 | 1,920 | 4,000 | 4,000 |
| 1996-02-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 3,875 |
| 1996-02-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 3,895.83 |
| 1996-02-07 | 2,000 | 2,000 | 1,900 | 1,910 | 13,000 | 3,979.17 |
| 1996-02-06 | 2,000 | 2,090 | 1,980 | 2,050 | 76,000 | 4,270.83 |
| 1996-02-05 | 2,000 | 2,000 | 1,850 | 1,950 | 28,000 | 4,062.50 |
| 1996-02-02 | 2,050 | 2,050 | 1,950 | 2,000 | 73,000 | 4,166.67 |
| 1996-02-01 | 2,000 | 2,010 | 1,950 | 2,000 | 96,000 | 4,166.67 |
| 1996-01-31 | 1,780 | 2,030 | 1,780 | 2,020 | 197,000 | 4,208.33 |
| 1996-01-30 | 1,710 | 1,790 | 1,700 | 1,770 | 92,000 | 3,687.50 |
| 1996-01-29 | 1,520 | 1,650 | 1,520 | 1,650 | 39,000 | 3,437.50 |
| 1996-01-26 | 1,420 | 1,550 | 1,420 | 1,550 | 77,000 | 3,229.17 |
| 1996-01-25 | 1,400 | 1,420 | 1,380 | 1,420 | 6,000 | 2,958.33 |
| 1996-01-24 | 1,410 | 1,410 | 1,380 | 1,400 | 4,000 | 2,916.67 |
| 1996-01-23 | 1,400 | 1,430 | 1,380 | 1,430 | 16,000 | 2,979.17 |
| 1996-01-22 | 1,390 | 1,430 | 1,390 | 1,410 | 16,000 | 2,937.50 |
| 1996-01-19 | 1,320 | 1,390 | 1,310 | 1,380 | 24,000 | 2,875 |
| 1996-01-18 | 1,330 | 1,350 | 1,300 | 1,300 | 17,000 | 2,708.33 |
| 1996-01-16 | 1,460 | 1,470 | 1,400 | 1,400 | 24,000 | 2,916.67 |
| 1996-01-12 | 1,370 | 1,480 | 1,360 | 1,470 | 89,000 | 3,062.50 |
| 1996-01-11 | 1,190 | 1,330 | 1,190 | 1,330 | 71,000 | 2,770.83 |
| 1996-01-10 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 | 2,354.17 |
| 1996-01-09 | 1,130 | 1,150 | 1,120 | 1,150 | 17,000 | 2,395.83 |
| 1996-01-08 | 1,130 | 1,190 | 1,130 | 1,150 | 21,000 | 2,395.83 |
| 1996-01-05 | 1,100 | 1,150 | 1,100 | 1,130 | 12,000 | 2,354.17 |
| 1996-01-04 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,270.83 |
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
