7425 初穂商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 459 | 489 | 459 | 489 | 2,000 | 1,222.50 |
| 1997-12-25 | 499 | 499 | 499 | 499 | 3,000 | 1,247.50 |
| 1997-12-22 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1997-12-19 | 450 | 450 | 450 | 450 | 5,000 | 1,125 |
| 1997-12-17 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1997-12-12 | 549 | 549 | 549 | 549 | 5,000 | 1,372.50 |
| 1997-12-10 | 500 | 500 | 500 | 500 | 7,000 | 1,250 |
| 1997-12-05 | 440 | 440 | 435 | 435 | 6,000 | 1,087.50 |
| 1997-12-01 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 1997-11-25 | 476 | 476 | 476 | 476 | 2,000 | 1,190 |
| 1997-11-21 | 431 | 431 | 431 | 431 | 2,000 | 1,077.50 |
| 1997-11-20 | 431 | 431 | 431 | 431 | 1,000 | 1,077.50 |
| 1997-11-19 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 1997-11-14 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 1997-11-12 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-11-10 | 510 | 510 | 510 | 510 | 7,000 | 1,275 |
| 1997-11-06 | 446 | 446 | 430 | 430 | 3,000 | 1,075 |
| 1997-11-05 | 447 | 447 | 447 | 447 | 1,000 | 1,117.50 |
| 1997-10-31 | 446 | 446 | 446 | 446 | 1,000 | 1,115 |
| 1997-10-30 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1997-10-28 | 450 | 450 | 445 | 445 | 2,000 | 1,112.50 |
| 1997-10-27 | 449 | 451 | 449 | 451 | 5,000 | 1,127.50 |
| 1997-10-22 | 461 | 465 | 460 | 460 | 10,000 | 1,150 |
| 1997-10-21 | 441 | 460 | 441 | 460 | 7,000 | 1,150 |
| 1997-10-20 | 431 | 440 | 431 | 440 | 4,000 | 1,100 |
| 1997-10-17 | 445 | 445 | 430 | 430 | 4,000 | 1,075 |
| 1997-10-14 | 470 | 470 | 450 | 450 | 11,000 | 1,125 |
| 1997-10-13 | 465 | 470 | 465 | 470 | 9,000 | 1,175 |
| 1997-10-09 | 451 | 451 | 450 | 450 | 4,000 | 1,125 |
| 1997-10-08 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1997-10-07 | 479 | 479 | 450 | 450 | 8,000 | 1,125 |
| 1997-10-06 | 485 | 485 | 480 | 480 | 2,000 | 1,200 |
| 1997-10-02 | 490 | 490 | 490 | 490 | 3,000 | 1,225 |
| 1997-10-01 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1997-09-30 | 554 | 554 | 554 | 554 | 1,000 | 1,385 |
| 1997-09-25 | 558 | 558 | 556 | 556 | 5,000 | 1,390 |
| 1997-09-18 | 575 | 575 | 575 | 575 | 6,000 | 1,437.50 |
| 1997-09-17 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 1997-09-11 | 610 | 610 | 610 | 610 | 4,000 | 1,525 |
| 1997-09-10 | 610 | 610 | 610 | 610 | 6,000 | 1,525 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1997-09-05 | 619 | 619 | 600 | 600 | 2,000 | 1,500 |
| 1997-09-03 | 630 | 630 | 620 | 620 | 7,000 | 1,550 |
| 1997-08-27 | 633 | 633 | 633 | 633 | 1,000 | 1,582.50 |
| 1997-08-26 | 633 | 633 | 633 | 633 | 3,000 | 1,582.50 |
| 1997-08-25 | 633 | 633 | 633 | 633 | 2,000 | 1,582.50 |
| 1997-08-21 | 635 | 635 | 635 | 635 | 3,000 | 1,587.50 |
| 1997-08-19 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1997-08-15 | 649 | 650 | 649 | 650 | 2,000 | 1,625 |
| 1997-08-14 | 640 | 650 | 640 | 650 | 3,000 | 1,625 |
| 1997-08-12 | 690 | 690 | 650 | 650 | 4,000 | 1,625 |
| 1997-08-11 | 700 | 700 | 690 | 700 | 7,000 | 1,750 |
| 1997-08-07 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-08-06 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1997-08-05 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 1997-08-04 | 660 | 660 | 660 | 660 | 10,000 | 1,650 |
| 1997-07-30 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 1997-07-25 | 732 | 732 | 720 | 729 | 4,000 | 1,822.50 |
| 1997-07-23 | 733 | 733 | 733 | 733 | 1,000 | 1,832.50 |
| 1997-07-18 | 743 | 743 | 743 | 743 | 1,000 | 1,857.50 |
| 1997-07-17 | 743 | 743 | 743 | 743 | 1,000 | 1,857.50 |
| 1997-07-16 | 745 | 745 | 745 | 745 | 2,000 | 1,862.50 |
| 1997-07-14 | 752 | 752 | 752 | 752 | 3,000 | 1,880 |
| 1997-07-11 | 750 | 751 | 750 | 751 | 7,000 | 1,877.50 |
| 1997-07-10 | 751 | 751 | 751 | 751 | 4,000 | 1,877.50 |
| 1997-07-09 | 750 | 750 | 750 | 750 | 4,000 | 1,875 |
| 1997-07-08 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-07-04 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-07-03 | 810 | 810 | 801 | 801 | 2,000 | 2,002.50 |
| 1997-07-02 | 811 | 811 | 811 | 811 | 4,000 | 2,027.50 |
| 1997-06-27 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1997-06-26 | 810 | 810 | 810 | 810 | 2,000 | 2,025 |
| 1997-06-25 | 815 | 820 | 810 | 810 | 3,000 | 2,025 |
| 1997-06-24 | 805 | 805 | 805 | 805 | 1,000 | 2,012.50 |
| 1997-06-23 | 805 | 805 | 805 | 805 | 1,000 | 2,012.50 |
| 1997-06-20 | 801 | 801 | 801 | 801 | 2,000 | 2,002.50 |
| 1997-06-19 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-06-18 | 837 | 837 | 837 | 837 | 1,000 | 2,092.50 |
| 1997-06-16 | 860 | 870 | 860 | 860 | 5,000 | 2,150 |
| 1997-06-13 | 842 | 850 | 842 | 850 | 2,000 | 2,125 |
| 1997-06-10 | 848 | 878 | 848 | 875 | 6,000 | 2,187.50 |
| 1997-06-09 | 810 | 830 | 810 | 830 | 6,000 | 2,075 |
| 1997-06-06 | 836 | 836 | 836 | 836 | 1,000 | 2,090 |
| 1997-06-04 | 802 | 802 | 802 | 802 | 2,000 | 2,005 |
| 1997-06-03 | 802 | 802 | 802 | 802 | 1,000 | 2,005 |
| 1997-06-02 | 802 | 803 | 802 | 803 | 2,000 | 2,007.50 |
| 1997-05-30 | 802 | 802 | 802 | 802 | 1,000 | 2,005 |
| 1997-05-29 | 805 | 805 | 802 | 802 | 8,000 | 2,005 |
| 1997-05-28 | 801 | 801 | 801 | 801 | 3,000 | 2,002.50 |
| 1997-05-27 | 802 | 802 | 801 | 801 | 3,000 | 2,002.50 |
| 1997-05-26 | 799 | 799 | 799 | 799 | 2,000 | 1,997.50 |
| 1997-05-23 | 786 | 800 | 781 | 800 | 7,000 | 2,000 |
| 1997-05-21 | 765 | 765 | 765 | 765 | 1,000 | 1,912.50 |
| 1997-05-19 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-05-14 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-05-12 | 800 | 800 | 800 | 800 | 4,000 | 2,000 |
| 1997-05-08 | 740 | 740 | 720 | 720 | 10,000 | 1,800 |
| 1997-05-06 | 743 | 743 | 743 | 743 | 1,000 | 1,857.50 |
| 1997-05-02 | 730 | 730 | 730 | 730 | 5,000 | 1,825 |
| 1997-04-25 | 850 | 850 | 840 | 840 | 4,000 | 2,100 |
| 1997-04-23 | 779 | 830 | 779 | 830 | 9,000 | 2,075 |
| 1997-04-22 | 790 | 790 | 780 | 780 | 3,000 | 1,950 |
| 1997-04-21 | 740 | 750 | 740 | 750 | 7,000 | 1,875 |
| 1997-04-18 | 711 | 740 | 711 | 740 | 2,000 | 1,850 |
| 1997-04-17 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1997-04-16 | 700 | 710 | 700 | 710 | 6,000 | 1,775 |
| 1997-04-15 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 1997-04-11 | 740 | 741 | 735 | 735 | 10,000 | 1,837.50 |
| 1997-04-10 | 740 | 740 | 740 | 740 | 9,000 | 1,850 |
| 1997-04-09 | 731 | 731 | 710 | 710 | 2,000 | 1,775 |
| 1997-04-07 | 713 | 713 | 713 | 713 | 2,000 | 1,782.50 |
| 1997-04-04 | 701 | 701 | 701 | 701 | 38,000 | 1,752.50 |
| 1997-04-02 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-03-26 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1997-03-25 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1997-03-24 | 730 | 730 | 700 | 700 | 5,000 | 1,750 |
| 1997-03-18 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-03-14 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 1997-03-13 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1997-03-11 | 790 | 790 | 721 | 721 | 2,000 | 1,802.50 |
| 1997-03-10 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1997-03-07 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-02-27 | 830 | 830 | 790 | 790 | 2,000 | 1,975 |
| 1997-02-25 | 851 | 860 | 850 | 860 | 3,000 | 2,150 |
| 1997-02-18 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-02-14 | 900 | 900 | 900 | 900 | 2,000 | 2,250 |
| 1997-02-13 | 931 | 931 | 900 | 900 | 6,000 | 2,250 |
| 1997-02-12 | 931 | 931 | 900 | 900 | 6,000 | 2,250 |
| 1997-02-10 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 1997-02-06 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-02-05 | 750 | 750 | 731 | 731 | 2,000 | 1,827.50 |
| 1997-02-04 | 694 | 694 | 694 | 694 | 2,000 | 1,735 |
| 1997-02-03 | 675 | 690 | 675 | 690 | 3,000 | 1,725 |
| 1997-01-31 | 680 | 685 | 670 | 685 | 8,000 | 1,712.50 |
| 1997-01-30 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-01-29 | 695 | 695 | 695 | 695 | 1,000 | 1,737.50 |
| 1997-01-27 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1997-01-24 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-01-23 | 751 | 751 | 750 | 750 | 2,000 | 1,875 |
| 1997-01-20 | 785 | 785 | 770 | 770 | 2,000 | 1,925 |
| 1997-01-16 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-01-14 | 800 | 800 | 800 | 800 | 4,000 | 2,000 |
| 1997-01-13 | 810 | 810 | 810 | 810 | 1,000 | 2,025 |
| 1997-01-10 | 830 | 830 | 830 | 830 | 5,000 | 2,075 |
| 1997-01-09 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
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
