7425 初穂商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1999-12-29 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 1999-12-28 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 1999-12-27 | 355 | 370 | 355 | 355 | 10,000 | 443.75 |
| 1999-12-24 | 320 | 350 | 320 | 350 | 7,000 | 437.50 |
| 1999-12-22 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1999-12-21 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1999-12-20 | 300 | 320 | 300 | 300 | 10,000 | 375 |
| 1999-12-17 | 290 | 290 | 285 | 285 | 2,000 | 356.25 |
| 1999-12-16 | 290 | 290 | 275 | 280 | 8,000 | 350 |
| 1999-12-15 | 315 | 315 | 300 | 300 | 10,000 | 375 |
| 1999-12-14 | 350 | 350 | 330 | 330 | 11,000 | 412.50 |
| 1999-12-13 | 320 | 340 | 310 | 340 | 13,000 | 425 |
| 1999-12-10 | 310 | 315 | 305 | 310 | 16,000 | 387.50 |
| 1999-12-09 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 1999-12-08 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 1999-12-07 | 315 | 315 | 310 | 310 | 3,000 | 387.50 |
| 1999-12-06 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 1999-12-03 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 1999-11-30 | 310 | 310 | 300 | 300 | 5,000 | 375 |
| 1999-11-29 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1999-11-26 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1999-11-25 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1999-11-24 | 310 | 310 | 300 | 310 | 3,000 | 387.50 |
| 1999-11-22 | 320 | 320 | 310 | 310 | 2,000 | 387.50 |
| 1999-11-19 | 310 | 320 | 310 | 320 | 2,000 | 400 |
| 1999-11-17 | 325 | 325 | 325 | 325 | 7,000 | 406.25 |
| 1999-11-11 | 325 | 340 | 325 | 340 | 3,000 | 425 |
| 1999-11-10 | 320 | 325 | 320 | 325 | 15,000 | 406.25 |
| 1999-11-08 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1999-11-05 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1999-11-01 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1999-10-29 | 330 | 330 | 320 | 320 | 3,000 | 400 |
| 1999-10-28 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 1999-10-27 | 345 | 345 | 335 | 335 | 2,000 | 418.75 |
| 1999-10-25 | 369 | 369 | 369 | 369 | 4,000 | 461.25 |
| 1999-10-21 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1999-10-15 | 332 | 332 | 332 | 332 | 1,000 | 415 |
| 1999-10-12 | 386 | 386 | 386 | 386 | 7,000 | 482.50 |
| 1999-10-07 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 1999-10-06 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 1999-09-27 | 405 | 405 | 400 | 400 | 4,000 | 500 |
| 1999-09-22 | 401 | 401 | 401 | 401 | 2,000 | 501.25 |
| 1999-09-20 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 1999-09-13 | 420 | 420 | 418 | 418 | 5,000 | 522.50 |
| 1999-09-10 | 419 | 419 | 410 | 410 | 6,000 | 512.50 |
| 1999-09-09 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-09-08 | 400 | 410 | 400 | 410 | 2,000 | 512.50 |
| 1999-09-01 | 390 | 390 | 380 | 380 | 3,000 | 475 |
| 1999-08-31 | 395 | 395 | 395 | 395 | 5,000 | 493.75 |
| 1999-08-30 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1999-08-27 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1999-08-26 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-08-25 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-08-24 | 399 | 400 | 396 | 400 | 5,000 | 500 |
| 1999-08-23 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-08-20 | 407 | 407 | 407 | 407 | 2,000 | 508.75 |
| 1999-08-19 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
| 1999-08-16 | 409 | 409 | 409 | 409 | 1,000 | 511.25 |
| 1999-08-10 | 400 | 419 | 400 | 419 | 9,000 | 523.75 |
| 1999-08-09 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1999-08-04 | 400 | 400 | 397 | 400 | 4,000 | 500 |
| 1999-08-03 | 395 | 400 | 395 | 400 | 2,000 | 500 |
| 1999-08-02 | 415 | 419 | 415 | 415 | 4,000 | 518.75 |
| 1999-07-30 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 1999-07-26 | 448 | 449 | 448 | 449 | 3,000 | 561.25 |
| 1999-07-23 | 449 | 449 | 449 | 449 | 1,000 | 561.25 |
| 1999-07-22 | 449 | 449 | 449 | 449 | 4,000 | 561.25 |
| 1999-07-21 | 460 | 460 | 450 | 450 | 5,000 | 562.50 |
| 1999-07-19 | 470 | 470 | 460 | 460 | 6,000 | 575 |
| 1999-07-15 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 1999-07-14 | 455 | 460 | 455 | 455 | 3,000 | 568.75 |
| 1999-07-13 | 449 | 450 | 449 | 450 | 4,000 | 562.50 |
| 1999-07-12 | 448 | 449 | 448 | 449 | 8,000 | 561.25 |
| 1999-07-08 | 469 | 469 | 450 | 450 | 5,000 | 562.50 |
| 1999-07-07 | 456 | 468 | 456 | 468 | 4,000 | 585 |
| 1999-07-06 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1999-07-05 | 423 | 430 | 423 | 430 | 5,000 | 537.50 |
| 1999-07-02 | 415 | 420 | 415 | 420 | 14,000 | 525 |
| 1999-07-01 | 415 | 415 | 415 | 415 | 1,000 | 518.75 |
| 1999-06-30 | 409 | 409 | 409 | 409 | 2,000 | 511.25 |
| 1999-06-25 | 433 | 433 | 432 | 432 | 4,000 | 540 |
| 1999-06-23 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 1999-06-22 | 441 | 441 | 440 | 440 | 2,000 | 550 |
| 1999-06-18 | 449 | 450 | 432 | 432 | 11,000 | 540 |
| 1999-06-17 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1999-06-15 | 428 | 428 | 428 | 428 | 3,000 | 535 |
| 1999-06-14 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 1999-06-10 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 1999-06-03 | 400 | 400 | 400 | 400 | 6,000 | 500 |
| 1999-05-27 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-05-25 | 400 | 400 | 400 | 400 | 11,000 | 500 |
| 1999-05-24 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 1999-05-21 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1999-05-20 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1999-05-18 | 428 | 428 | 420 | 425 | 4,000 | 531.25 |
| 1999-05-13 | 420 | 439 | 420 | 439 | 4,000 | 548.75 |
| 1999-05-12 | 405 | 415 | 405 | 415 | 5,000 | 518.75 |
| 1999-05-11 | 400 | 401 | 400 | 401 | 4,000 | 501.25 |
| 1999-05-10 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-05-06 | 382 | 382 | 382 | 382 | 1,000 | 477.50 |
| 1999-04-27 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 1999-04-26 | 390 | 392 | 390 | 392 | 7,000 | 490 |
| 1999-04-22 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-04-21 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-04-20 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-04-15 | 388 | 388 | 388 | 388 | 1,000 | 485 |
| 1999-04-14 | 388 | 388 | 388 | 388 | 1,000 | 485 |
| 1999-04-13 | 400 | 400 | 390 | 390 | 6,000 | 487.50 |
| 1999-04-12 | 400 | 400 | 400 | 400 | 15,000 | 500 |
| 1999-04-09 | 402 | 405 | 400 | 400 | 10,000 | 500 |
| 1999-04-08 | 401 | 410 | 401 | 410 | 2,000 | 512.50 |
| 1999-04-07 | 410 | 410 | 401 | 401 | 5,000 | 501.25 |
| 1999-04-06 | 420 | 421 | 420 | 420 | 8,000 | 525 |
| 1999-04-05 | 375 | 420 | 375 | 420 | 15,000 | 525 |
| 1999-04-02 | 362 | 370 | 362 | 370 | 8,000 | 462.50 |
| 1999-04-01 | 362 | 362 | 362 | 362 | 1,000 | 452.50 |
| 1999-03-26 | 368 | 368 | 360 | 360 | 2,000 | 450 |
| 1999-03-25 | 360 | 368 | 360 | 368 | 4,000 | 460 |
| 1999-03-24 | 351 | 351 | 351 | 351 | 2,000 | 438.75 |
| 1999-03-23 | 350 | 350 | 350 | 350 | 3,000 | 437.50 |
| 1999-03-19 | 336 | 350 | 336 | 350 | 4,000 | 437.50 |
| 1999-03-18 | 328 | 336 | 328 | 336 | 6,000 | 420 |
| 1999-03-17 | 326 | 326 | 326 | 326 | 1,000 | 407.50 |
| 1999-03-16 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 1999-03-15 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 1999-03-12 | 300 | 300 | 290 | 290 | 2,000 | 362.50 |
| 1999-03-11 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 1999-03-10 | 300 | 300 | 300 | 300 | 12,000 | 375 |
| 1999-03-08 | 300 | 300 | 300 | 300 | 6,000 | 375 |
| 1999-03-03 | 300 | 300 | 270 | 270 | 4,000 | 337.50 |
| 1999-03-02 | 300 | 300 | 300 | 300 | 11,000 | 375 |
| 1999-03-01 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 1999-02-26 | 309 | 309 | 309 | 309 | 1,000 | 386.25 |
| 1999-02-25 | 319 | 319 | 310 | 310 | 6,000 | 387.50 |
| 1999-02-24 | 319 | 319 | 311 | 319 | 7,000 | 398.75 |
| 1999-02-23 | 320 | 320 | 320 | 320 | 7,000 | 400 |
| 1999-02-16 | 321 | 321 | 321 | 321 | 1,000 | 401.25 |
| 1999-02-15 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1999-02-10 | 330 | 342 | 330 | 342 | 11,000 | 427.50 |
| 1999-02-08 | 311 | 311 | 311 | 311 | 2,000 | 388.75 |
| 1999-01-29 | 321 | 321 | 321 | 321 | 1,000 | 401.25 |
| 1999-01-28 | 321 | 321 | 321 | 321 | 1,000 | 401.25 |
| 1999-01-25 | 370 | 370 | 370 | 370 | 3,000 | 462.50 |
| 1999-01-14 | 368 | 368 | 368 | 368 | 1,000 | 460 |
| 1999-01-13 | 371 | 371 | 370 | 370 | 3,000 | 462.50 |
| 1999-01-12 | 370 | 370 | 370 | 370 | 7,000 | 462.50 |
| 1999-01-11 | 330 | 350 | 330 | 350 | 2,000 | 437.50 |
| 1999-01-07 | 320 | 320 | 320 | 320 | 1,000 | 400 |
分割・併合履歴 ： [2024-06-27]1株→2株 [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
