7425 初穂商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2000-12-28 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2000-12-27 | 288 | 288 | 282 | 282 | 3,000 | 705 |
| 2000-12-26 | 280 | 295 | 275 | 275 | 7,000 | 687.50 |
| 2000-12-25 | 289 | 290 | 289 | 290 | 4,000 | 725 |
| 2000-12-22 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2000-12-21 | 290 | 290 | 282 | 282 | 4,000 | 705 |
| 2000-12-20 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-12-19 | 295 | 295 | 285 | 286 | 3,000 | 715 |
| 2000-12-18 | 285 | 295 | 285 | 295 | 2,000 | 737.50 |
| 2000-12-15 | 290 | 295 | 290 | 295 | 4,000 | 737.50 |
| 2000-12-14 | 285 | 290 | 285 | 290 | 2,000 | 725 |
| 2000-12-13 | 300 | 300 | 285 | 285 | 25,000 | 712.50 |
| 2000-12-12 | 330 | 330 | 315 | 315 | 5,000 | 787.50 |
| 2000-12-11 | 280 | 344 | 280 | 344 | 33,000 | 860 |
| 2000-12-08 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2000-12-07 | 272 | 275 | 272 | 275 | 2,000 | 687.50 |
| 2000-12-06 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2000-12-05 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2000-12-04 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2000-12-01 | 266 | 266 | 266 | 266 | 1,000 | 665 |
| 2000-11-30 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2000-11-29 | 280 | 280 | 270 | 270 | 3,000 | 675 |
| 2000-11-28 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-11-27 | 255 | 274 | 255 | 274 | 8,000 | 685 |
| 2000-11-24 | 250 | 255 | 250 | 255 | 12,000 | 637.50 |
| 2000-11-22 | 290 | 290 | 251 | 251 | 30,000 | 627.50 |
| 2000-11-21 | 295 | 296 | 295 | 295 | 4,000 | 737.50 |
| 2000-11-20 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2000-11-17 | 290 | 293 | 290 | 293 | 3,000 | 732.50 |
| 2000-11-16 | 295 | 295 | 291 | 291 | 4,000 | 727.50 |
| 2000-11-15 | 320 | 320 | 310 | 310 | 2,000 | 775 |
| 2000-11-14 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-11-13 | 350 | 350 | 310 | 310 | 10,000 | 775 |
| 2000-11-10 | 280 | 370 | 280 | 340 | 53,000 | 850 |
| 2000-11-09 | 276 | 276 | 276 | 276 | 1,000 | 690 |
| 2000-11-08 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-11-07 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2000-11-06 | 270 | 278 | 270 | 277 | 7,000 | 692.50 |
| 2000-11-02 | 275 | 275 | 270 | 275 | 3,000 | 687.50 |
| 2000-11-01 | 270 | 275 | 270 | 275 | 3,000 | 687.50 |
| 2000-10-31 | 275 | 275 | 274 | 274 | 2,000 | 685 |
| 2000-10-30 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2000-10-27 | 280 | 280 | 270 | 275 | 11,000 | 687.50 |
| 2000-10-26 | 275 | 280 | 273 | 273 | 4,000 | 682.50 |
| 2000-10-25 | 290 | 290 | 285 | 285 | 11,000 | 712.50 |
| 2000-10-24 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2000-10-23 | 295 | 295 | 290 | 290 | 2,000 | 725 |
| 2000-10-20 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-10-19 | 310 | 310 | 300 | 300 | 7,000 | 750 |
| 2000-10-18 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2000-10-17 | 315 | 315 | 310 | 310 | 3,000 | 775 |
| 2000-10-16 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-10-13 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2000-10-12 | 296 | 296 | 296 | 296 | 2,000 | 740 |
| 2000-10-11 | 300 | 300 | 295 | 295 | 2,000 | 737.50 |
| 2000-10-10 | 280 | 300 | 280 | 298 | 20,000 | 745 |
| 2000-10-06 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-10-05 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-10-04 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2000-10-03 | 280 | 280 | 280 | 280 | 3,000 | 700 |
| 2000-10-02 | 275 | 285 | 275 | 285 | 3,000 | 712.50 |
| 2000-09-29 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-09-28 | 285 | 285 | 280 | 280 | 2,000 | 700 |
| 2000-09-27 | 295 | 295 | 280 | 280 | 2,000 | 700 |
| 2000-09-26 | 305 | 305 | 300 | 303 | 3,000 | 757.50 |
| 2000-09-25 | 300 | 315 | 300 | 310 | 14,000 | 775 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-09-21 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-09-20 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-09-19 | 315 | 315 | 305 | 305 | 2,000 | 762.50 |
| 2000-09-18 | 320 | 320 | 310 | 310 | 2,000 | 775 |
| 2000-09-14 | 315 | 325 | 310 | 325 | 3,000 | 812.50 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-09-12 | 325 | 325 | 320 | 322 | 13,000 | 805 |
| 2000-09-11 | 330 | 340 | 330 | 340 | 16,000 | 850 |
| 2000-09-08 | 323 | 325 | 320 | 325 | 6,000 | 812.50 |
| 2000-09-07 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-09-06 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-09-05 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-09-04 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-09-01 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-08-31 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-08-30 | 320 | 320 | 315 | 315 | 2,000 | 787.50 |
| 2000-08-29 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-08-28 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-08-25 | 315 | 325 | 315 | 321 | 8,000 | 802.50 |
| 2000-08-24 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-08-23 | 317 | 317 | 317 | 317 | 2,000 | 792.50 |
| 2000-08-22 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2000-08-21 | 313 | 315 | 313 | 315 | 2,000 | 787.50 |
| 2000-08-18 | 315 | 315 | 310 | 310 | 2,000 | 775 |
| 2000-08-17 | 310 | 315 | 310 | 315 | 4,000 | 787.50 |
| 2000-08-16 | 325 | 325 | 320 | 320 | 5,000 | 800 |
| 2000-08-15 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2000-08-14 | 330 | 330 | 320 | 320 | 4,000 | 800 |
| 2000-08-11 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-08-10 | 300 | 320 | 300 | 315 | 16,000 | 787.50 |
| 2000-08-09 | 303 | 303 | 300 | 300 | 5,000 | 750 |
| 2000-08-08 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-08-07 | 305 | 305 | 305 | 305 | 2,000 | 762.50 |
| 2000-08-04 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2000-08-03 | 295 | 300 | 290 | 300 | 10,000 | 750 |
| 2000-08-02 | 295 | 295 | 290 | 290 | 2,000 | 725 |
| 2000-08-01 | 310 | 310 | 300 | 300 | 2,000 | 750 |
| 2000-07-31 | 315 | 315 | 310 | 310 | 8,000 | 775 |
| 2000-07-28 | 330 | 330 | 315 | 315 | 6,000 | 787.50 |
| 2000-07-27 | 320 | 325 | 320 | 325 | 2,000 | 812.50 |
| 2000-07-26 | 321 | 323 | 321 | 323 | 2,000 | 807.50 |
| 2000-07-25 | 320 | 325 | 320 | 323 | 8,000 | 807.50 |
| 2000-07-24 | 323 | 323 | 321 | 321 | 2,000 | 802.50 |
| 2000-07-21 | 322 | 322 | 322 | 322 | 2,000 | 805 |
| 2000-07-19 | 325 | 325 | 320 | 320 | 7,000 | 800 |
| 2000-07-18 | 325 | 330 | 325 | 325 | 10,000 | 812.50 |
| 2000-07-17 | 330 | 330 | 329 | 330 | 10,000 | 825 |
| 2000-07-14 | 325 | 330 | 325 | 330 | 2,000 | 825 |
| 2000-07-13 | 335 | 335 | 330 | 330 | 4,000 | 825 |
| 2000-07-12 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2000-07-11 | 340 | 345 | 340 | 342 | 3,000 | 855 |
| 2000-07-10 | 325 | 345 | 320 | 340 | 41,000 | 850 |
| 2000-07-07 | 320 | 320 | 315 | 315 | 6,000 | 787.50 |
| 2000-07-06 | 310 | 315 | 310 | 315 | 2,000 | 787.50 |
| 2000-07-05 | 312 | 312 | 310 | 310 | 3,000 | 775 |
| 2000-07-04 | 320 | 320 | 315 | 315 | 2,000 | 787.50 |
| 2000-07-03 | 305 | 315 | 305 | 315 | 7,000 | 787.50 |
| 2000-06-30 | 310 | 310 | 300 | 305 | 3,000 | 762.50 |
| 2000-06-29 | 300 | 305 | 300 | 305 | 3,000 | 762.50 |
| 2000-06-28 | 310 | 310 | 305 | 305 | 2,000 | 762.50 |
| 2000-06-27 | 310 | 315 | 305 | 305 | 6,000 | 762.50 |
| 2000-06-26 | 315 | 315 | 305 | 306 | 10,000 | 765 |
| 2000-06-23 | 312 | 312 | 310 | 310 | 2,000 | 775 |
| 2000-06-22 | 320 | 320 | 315 | 315 | 2,000 | 787.50 |
| 2000-06-21 | 320 | 320 | 315 | 315 | 3,000 | 787.50 |
| 2000-06-20 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-06-19 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-06-16 | 325 | 325 | 320 | 320 | 3,000 | 800 |
| 2000-06-15 | 328 | 328 | 320 | 320 | 3,000 | 800 |
| 2000-06-14 | 320 | 325 | 320 | 325 | 3,000 | 812.50 |
| 2000-06-13 | 315 | 325 | 315 | 325 | 3,000 | 812.50 |
| 2000-06-12 | 320 | 335 | 320 | 330 | 24,000 | 825 |
| 2000-06-09 | 320 | 320 | 310 | 310 | 2,000 | 775 |
| 2000-06-08 | 320 | 320 | 315 | 315 | 3,000 | 787.50 |
| 2000-06-07 | 315 | 320 | 315 | 320 | 2,000 | 800 |
| 2000-06-06 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-06-05 | 315 | 318 | 315 | 318 | 6,000 | 795 |
| 2000-06-02 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2000-06-01 | 325 | 328 | 320 | 320 | 5,000 | 800 |
| 2000-05-31 | 325 | 325 | 320 | 320 | 2,000 | 800 |
| 2000-05-30 | 325 | 325 | 320 | 320 | 2,000 | 800 |
| 2000-05-29 | 330 | 333 | 325 | 325 | 3,000 | 812.50 |
| 2000-05-26 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
| 2000-05-25 | 315 | 330 | 315 | 325 | 13,000 | 812.50 |
| 2000-05-24 | 325 | 325 | 317 | 317 | 2,000 | 792.50 |
| 2000-05-23 | 325 | 325 | 315 | 315 | 2,000 | 787.50 |
| 2000-05-22 | 320 | 320 | 315 | 320 | 3,000 | 800 |
| 2000-05-19 | 320 | 325 | 320 | 325 | 2,000 | 812.50 |
| 2000-05-18 | 320 | 330 | 320 | 330 | 4,000 | 825 |
| 2000-05-17 | 320 | 328 | 320 | 328 | 3,000 | 820 |
| 2000-05-16 | 326 | 330 | 326 | 330 | 3,000 | 825 |
| 2000-05-15 | 335 | 335 | 325 | 325 | 2,000 | 812.50 |
| 2000-05-12 | 335 | 335 | 335 | 335 | 6,000 | 837.50 |
| 2000-05-11 | 320 | 330 | 320 | 325 | 7,000 | 812.50 |
| 2000-05-10 | 305 | 320 | 305 | 320 | 24,000 | 800 |
| 2000-05-09 | 305 | 305 | 300 | 300 | 6,000 | 750 |
| 2000-05-08 | 310 | 310 | 300 | 300 | 2,000 | 750 |
| 2000-05-02 | 315 | 315 | 305 | 305 | 2,000 | 762.50 |
| 2000-05-01 | 320 | 320 | 310 | 310 | 4,000 | 775 |
| 2000-04-28 | 320 | 320 | 310 | 310 | 5,000 | 775 |
| 2000-04-27 | 325 | 325 | 315 | 315 | 2,000 | 787.50 |
| 2000-04-26 | 325 | 335 | 320 | 320 | 9,000 | 800 |
| 2000-04-25 | 315 | 320 | 310 | 320 | 8,000 | 800 |
| 2000-04-24 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 2000-04-21 | 310 | 315 | 310 | 315 | 3,000 | 787.50 |
| 2000-04-20 | 320 | 320 | 315 | 315 | 2,000 | 787.50 |
| 2000-04-19 | 324 | 324 | 320 | 320 | 3,000 | 800 |
| 2000-04-18 | 335 | 337 | 325 | 325 | 9,000 | 812.50 |
| 2000-04-17 | 330 | 340 | 330 | 340 | 2,000 | 850 |
| 2000-04-14 | 335 | 338 | 335 | 338 | 6,000 | 845 |
| 2000-04-13 | 335 | 337 | 335 | 337 | 7,000 | 842.50 |
| 2000-04-12 | 350 | 350 | 327 | 327 | 4,000 | 817.50 |
| 2000-04-11 | 355 | 355 | 350 | 350 | 11,000 | 875 |
| 2000-04-10 | 340 | 350 | 330 | 350 | 20,000 | 875 |
| 2000-04-07 | 330 | 340 | 320 | 340 | 3,000 | 850 |
| 2000-04-06 | 340 | 345 | 330 | 345 | 5,000 | 862.50 |
| 2000-04-05 | 300 | 330 | 300 | 330 | 32,000 | 825 |
| 2000-04-04 | 300 | 300 | 280 | 300 | 8,000 | 750 |
| 2000-04-03 | 305 | 310 | 300 | 310 | 3,000 | 775 |
| 2000-03-31 | 305 | 315 | 305 | 315 | 3,000 | 787.50 |
| 2000-03-30 | 315 | 315 | 305 | 305 | 3,000 | 762.50 |
| 2000-03-29 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2000-03-28 | 310 | 315 | 310 | 315 | 3,000 | 787.50 |
| 2000-03-27 | 315 | 320 | 305 | 305 | 10,000 | 762.50 |
| 2000-03-24 | 310 | 315 | 310 | 315 | 3,000 | 787.50 |
| 2000-03-23 | 315 | 315 | 310 | 310 | 4,000 | 775 |
| 2000-03-22 | 310 | 315 | 305 | 315 | 5,000 | 787.50 |
| 2000-03-21 | 315 | 315 | 310 | 310 | 2,000 | 775 |
| 2000-03-17 | 310 | 320 | 310 | 320 | 2,000 | 800 |
| 2000-03-16 | 305 | 315 | 305 | 315 | 3,000 | 787.50 |
| 2000-03-15 | 325 | 325 | 310 | 310 | 3,000 | 775 |
| 2000-03-14 | 330 | 330 | 320 | 320 | 5,000 | 800 |
| 2000-03-13 | 345 | 345 | 330 | 340 | 9,000 | 850 |
| 2000-03-10 | 290 | 335 | 290 | 335 | 19,000 | 837.50 |
| 2000-03-09 | 290 | 295 | 290 | 290 | 4,000 | 725 |
| 2000-03-08 | 300 | 300 | 290 | 290 | 3,000 | 725 |
| 2000-03-07 | 300 | 300 | 290 | 290 | 3,000 | 725 |
| 2000-03-06 | 285 | 295 | 285 | 295 | 3,000 | 737.50 |
| 2000-03-03 | 285 | 290 | 285 | 290 | 2,000 | 725 |
| 2000-03-02 | 290 | 290 | 285 | 285 | 3,000 | 712.50 |
| 2000-03-01 | 280 | 290 | 280 | 290 | 3,000 | 725 |
| 2000-02-29 | 290 | 295 | 285 | 285 | 13,000 | 712.50 |
| 2000-02-28 | 285 | 286 | 285 | 286 | 4,000 | 715 |
| 2000-02-25 | 270 | 280 | 270 | 275 | 6,000 | 687.50 |
| 2000-02-24 | 270 | 280 | 270 | 280 | 6,000 | 700 |
| 2000-02-23 | 270 | 280 | 270 | 280 | 2,000 | 700 |
| 2000-02-22 | 270 | 280 | 265 | 280 | 16,000 | 700 |
| 2000-02-21 | 285 | 285 | 271 | 271 | 11,000 | 677.50 |
| 2000-02-18 | 290 | 290 | 285 | 285 | 2,000 | 712.50 |
| 2000-02-17 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2000-02-16 | 295 | 295 | 295 | 295 | 3,000 | 737.50 |
| 2000-02-15 | 305 | 305 | 300 | 300 | 6,000 | 750 |
| 2000-02-14 | 300 | 305 | 300 | 300 | 6,000 | 750 |
| 2000-02-10 | 285 | 290 | 275 | 285 | 23,000 | 712.50 |
| 2000-02-09 | 275 | 280 | 275 | 280 | 2,000 | 700 |
| 2000-02-08 | 278 | 282 | 278 | 280 | 5,000 | 700 |
| 2000-02-07 | 283 | 285 | 280 | 285 | 12,000 | 712.50 |
| 2000-02-04 | 285 | 285 | 280 | 280 | 5,000 | 700 |
| 2000-02-03 | 285 | 285 | 285 | 285 | 3,000 | 712.50 |
| 2000-02-02 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2000-02-01 | 290 | 290 | 285 | 285 | 17,000 | 712.50 |
| 2000-01-31 | 295 | 295 | 290 | 295 | 6,000 | 737.50 |
| 2000-01-28 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2000-01-27 | 299 | 299 | 297 | 297 | 2,000 | 742.50 |
| 2000-01-26 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2000-01-25 | 300 | 305 | 300 | 300 | 10,000 | 750 |
| 2000-01-24 | 295 | 300 | 295 | 300 | 5,000 | 750 |
| 2000-01-21 | 320 | 320 | 315 | 315 | 3,000 | 787.50 |
| 2000-01-20 | 320 | 320 | 315 | 315 | 4,000 | 787.50 |
| 2000-01-19 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-01-18 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-01-17 | 300 | 315 | 300 | 315 | 2,000 | 787.50 |
| 2000-01-14 | 300 | 305 | 295 | 300 | 7,000 | 750 |
| 2000-01-13 | 315 | 315 | 305 | 305 | 2,000 | 762.50 |
| 2000-01-12 | 330 | 330 | 320 | 320 | 4,000 | 800 |
| 2000-01-11 | 305 | 350 | 305 | 340 | 23,000 | 850 |
| 2000-01-07 | 300 | 305 | 300 | 305 | 2,000 | 762.50 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2000-01-05 | 310 | 310 | 305 | 310 | 5,000 | 775 |
| 2000-01-04 | 315 | 315 | 315 | 315 | 3,000 | 787.50 |
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
