7425 初穂商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-12-27 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-12-26 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-12-25 | 280 | 280 | 270 | 270 | 8,000 | 337.50 |
| 2001-12-21 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-12-20 | 280 | 280 | 275 | 275 | 3,000 | 343.75 |
| 2001-12-19 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-12-18 | 285 | 285 | 270 | 270 | 6,000 | 337.50 |
| 2001-12-17 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2001-12-14 | 296 | 296 | 295 | 295 | 2,000 | 368.75 |
| 2001-12-13 | 300 | 305 | 300 | 305 | 4,000 | 381.25 |
| 2001-12-12 | 305 | 305 | 290 | 290 | 6,000 | 362.50 |
| 2001-12-11 | 320 | 320 | 305 | 305 | 12,000 | 381.25 |
| 2001-12-10 | 290 | 310 | 290 | 305 | 16,000 | 381.25 |
| 2001-12-07 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-12-06 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-12-05 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-12-04 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2001-12-03 | 288 | 288 | 288 | 288 | 2,000 | 360 |
| 2001-11-30 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2001-11-29 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-11-28 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-11-27 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-11-26 | 285 | 285 | 281 | 281 | 5,000 | 351.25 |
| 2001-11-22 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-11-21 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-11-20 | 285 | 285 | 280 | 280 | 5,000 | 350 |
| 2001-11-19 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-11-16 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2001-11-15 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-11-14 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-11-13 | 280 | 280 | 275 | 275 | 2,000 | 343.75 |
| 2001-11-12 | 280 | 295 | 275 | 280 | 26,000 | 350 |
| 2001-11-09 | 278 | 278 | 278 | 278 | 3,000 | 347.50 |
| 2001-11-08 | 280 | 280 | 280 | 280 | 6,000 | 350 |
| 2001-11-07 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 2001-11-06 | 277 | 285 | 277 | 284 | 4,000 | 355 |
| 2001-11-05 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-11-02 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-11-01 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-10-31 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-10-30 | 270 | 275 | 270 | 275 | 6,000 | 343.75 |
| 2001-10-29 | 285 | 285 | 275 | 275 | 7,000 | 343.75 |
| 2001-10-26 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2001-10-25 | 300 | 300 | 280 | 280 | 6,000 | 350 |
| 2001-10-24 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-10-23 | 285 | 285 | 280 | 280 | 3,000 | 350 |
| 2001-10-22 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
| 2001-10-19 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-10-18 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2001-10-17 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 2001-10-16 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-10-15 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-10-12 | 290 | 290 | 290 | 290 | 3,000 | 362.50 |
| 2001-10-11 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2001-10-10 | 290 | 300 | 290 | 290 | 24,000 | 362.50 |
| 2001-10-09 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-10-05 | 290 | 295 | 290 | 290 | 7,000 | 362.50 |
| 2001-10-04 | 280 | 285 | 278 | 285 | 6,000 | 356.25 |
| 2001-10-03 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-10-02 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-10-01 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-28 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-27 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-09-26 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-25 | 290 | 290 | 285 | 285 | 6,000 | 356.25 |
| 2001-09-21 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-09-20 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-19 | 276 | 276 | 276 | 276 | 2,000 | 345 |
| 2001-09-18 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-09-17 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 2001-09-14 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-13 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-09-12 | 275 | 275 | 275 | 275 | 5,000 | 343.75 |
| 2001-09-11 | 280 | 285 | 280 | 285 | 2,000 | 356.25 |
| 2001-09-10 | 285 | 305 | 285 | 290 | 24,000 | 362.50 |
| 2001-09-07 | 280 | 295 | 280 | 290 | 6,000 | 362.50 |
| 2001-09-06 | 280 | 280 | 275 | 280 | 10,000 | 350 |
| 2001-09-05 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-09-04 | 275 | 275 | 275 | 275 | 4,000 | 343.75 |
| 2001-09-03 | 285 | 285 | 285 | 285 | 4,000 | 356.25 |
| 2001-08-31 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-08-30 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2001-08-29 | 300 | 300 | 290 | 290 | 9,000 | 362.50 |
| 2001-08-28 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-08-27 | 300 | 300 | 295 | 295 | 10,000 | 368.75 |
| 2001-08-24 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2001-08-23 | 290 | 295 | 290 | 295 | 5,000 | 368.75 |
| 2001-08-22 | 295 | 295 | 295 | 295 | 6,000 | 368.75 |
| 2001-08-21 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-08-20 | 300 | 300 | 295 | 295 | 7,000 | 368.75 |
| 2001-08-17 | 315 | 315 | 282 | 300 | 17,000 | 375 |
| 2001-08-16 | 335 | 335 | 335 | 335 | 4,000 | 418.75 |
| 2001-08-15 | 345 | 345 | 340 | 340 | 2,000 | 425 |
| 2001-08-14 | 345 | 345 | 335 | 340 | 10,000 | 425 |
| 2001-08-13 | 370 | 370 | 350 | 350 | 16,000 | 437.50 |
| 2001-08-10 | 350 | 410 | 349 | 375 | 55,000 | 468.75 |
| 2001-08-09 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2001-08-08 | 340 | 350 | 330 | 330 | 4,000 | 412.50 |
| 2001-08-07 | 370 | 370 | 340 | 345 | 7,000 | 431.25 |
| 2001-08-06 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2001-08-03 | 370 | 370 | 345 | 345 | 7,000 | 431.25 |
| 2001-08-02 | 345 | 375 | 335 | 350 | 20,000 | 437.50 |
| 2001-08-01 | 404 | 404 | 340 | 350 | 20,000 | 437.50 |
| 2001-07-31 | 401 | 480 | 400 | 410 | 96,000 | 512.50 |
| 2001-07-30 | 304 | 410 | 300 | 400 | 137,000 | 500 |
| 2001-07-27 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-07-26 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-07-25 | 299 | 330 | 295 | 300 | 14,000 | 375 |
| 2001-07-24 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-07-23 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-07-19 | 298 | 298 | 298 | 298 | 1,000 | 372.50 |
| 2001-07-18 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-07-17 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 2001-07-16 | 296 | 296 | 296 | 296 | 1,000 | 370 |
| 2001-07-13 | 310 | 310 | 300 | 300 | 3,000 | 375 |
| 2001-07-12 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-07-11 | 295 | 295 | 294 | 294 | 8,000 | 367.50 |
| 2001-07-10 | 320 | 335 | 295 | 295 | 44,000 | 368.75 |
| 2001-07-09 | 302 | 309 | 302 | 309 | 3,000 | 386.25 |
| 2001-07-06 | 300 | 300 | 296 | 296 | 5,000 | 370 |
| 2001-07-05 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-07-04 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-07-03 | 295 | 295 | 292 | 292 | 2,000 | 365 |
| 2001-07-02 | 310 | 310 | 300 | 300 | 3,000 | 375 |
| 2001-06-29 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-28 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-06-27 | 300 | 305 | 300 | 305 | 3,000 | 381.25 |
| 2001-06-26 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-25 | 299 | 305 | 299 | 300 | 9,000 | 375 |
| 2001-06-22 | 290 | 295 | 290 | 295 | 3,000 | 368.75 |
| 2001-06-21 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-06-20 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-06-19 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-06-18 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-06-15 | 300 | 300 | 295 | 295 | 2,000 | 368.75 |
| 2001-06-14 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-13 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2001-06-12 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-11 | 305 | 320 | 305 | 305 | 18,000 | 381.25 |
| 2001-06-08 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-06-07 | 300 | 310 | 300 | 310 | 8,000 | 387.50 |
| 2001-06-06 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-05 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-04 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-06-01 | 300 | 305 | 300 | 305 | 3,000 | 381.25 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-05-30 | 290 | 295 | 290 | 295 | 2,000 | 368.75 |
| 2001-05-29 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-05-28 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2001-05-25 | 305 | 310 | 295 | 301 | 7,000 | 376.25 |
| 2001-05-24 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-05-23 | 295 | 300 | 290 | 300 | 6,000 | 375 |
| 2001-05-22 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 2001-05-21 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-05-18 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
| 2001-05-17 | 300 | 300 | 290 | 295 | 15,000 | 368.75 |
| 2001-05-16 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-05-15 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2001-05-14 | 324 | 324 | 324 | 324 | 2,000 | 405 |
| 2001-05-11 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 2001-05-10 | 315 | 330 | 315 | 319 | 25,000 | 398.75 |
| 2001-05-09 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2001-05-08 | 300 | 310 | 300 | 310 | 5,000 | 387.50 |
| 2001-05-07 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-05-02 | 305 | 310 | 305 | 310 | 4,000 | 387.50 |
| 2001-05-01 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-04-27 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2001-04-26 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2001-04-25 | 313 | 314 | 300 | 310 | 11,000 | 387.50 |
| 2001-04-24 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 2001-04-23 | 305 | 305 | 305 | 305 | 4,000 | 381.25 |
| 2001-04-20 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2001-04-19 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2001-04-18 | 310 | 318 | 310 | 311 | 5,000 | 388.75 |
| 2001-04-17 | 315 | 315 | 315 | 315 | 2,000 | 393.75 |
| 2001-04-16 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 2001-04-13 | 300 | 305 | 300 | 305 | 2,000 | 381.25 |
| 2001-04-12 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-04-11 | 310 | 310 | 310 | 310 | 2,000 | 387.50 |
| 2001-04-10 | 345 | 345 | 310 | 310 | 18,000 | 387.50 |
| 2001-04-09 | 315 | 315 | 315 | 315 | 4,000 | 393.75 |
| 2001-04-06 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2001-04-05 | 283 | 345 | 280 | 325 | 32,000 | 406.25 |
| 2001-04-04 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-04-03 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-04-02 | 283 | 283 | 283 | 283 | 2,000 | 353.75 |
| 2001-03-30 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2001-03-29 | 277 | 277 | 277 | 277 | 1,000 | 346.25 |
| 2001-03-28 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-03-27 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2001-03-26 | 280 | 290 | 277 | 280 | 14,000 | 350 |
| 2001-03-23 | 283 | 285 | 275 | 275 | 3,000 | 343.75 |
| 2001-03-22 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-03-21 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2001-03-19 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-03-16 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-03-15 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-03-14 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-03-13 | 290 | 290 | 285 | 285 | 3,000 | 356.25 |
| 2001-03-12 | 295 | 305 | 290 | 290 | 15,000 | 362.50 |
| 2001-03-09 | 285 | 288 | 285 | 285 | 6,000 | 356.25 |
| 2001-03-08 | 285 | 285 | 285 | 285 | 4,000 | 356.25 |
| 2001-03-07 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-03-06 | 279 | 279 | 279 | 279 | 2,000 | 348.75 |
| 2001-03-05 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-03-02 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-03-01 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-02-28 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-02-27 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2001-02-26 | 285 | 300 | 285 | 286 | 9,000 | 357.50 |
| 2001-02-23 | 305 | 305 | 297 | 297 | 2,000 | 371.25 |
| 2001-02-22 | 305 | 305 | 305 | 305 | 3,000 | 381.25 |
| 2001-02-21 | 310 | 310 | 310 | 310 | 2,000 | 387.50 |
| 2001-02-20 | 299 | 299 | 299 | 299 | 2,000 | 373.75 |
| 2001-02-19 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-02-16 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2001-02-15 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-02-14 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2001-02-13 | 290 | 310 | 290 | 300 | 23,000 | 375 |
| 2001-02-09 | 290 | 290 | 280 | 285 | 3,000 | 356.25 |
| 2001-02-08 | 285 | 290 | 280 | 290 | 7,000 | 362.50 |
| 2001-02-07 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-02-06 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-02-05 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-02-02 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-02-01 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-01-31 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-01-30 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-01-29 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-01-26 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-01-25 | 285 | 295 | 280 | 280 | 7,000 | 350 |
| 2001-01-24 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-01-23 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-01-22 | 275 | 280 | 275 | 280 | 4,000 | 350 |
| 2001-01-19 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-01-18 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-01-17 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-01-16 | 275 | 284 | 275 | 284 | 4,000 | 355 |
| 2001-01-15 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 2001-01-12 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-01-11 | 305 | 305 | 300 | 300 | 5,000 | 375 |
| 2001-01-10 | 295 | 310 | 295 | 295 | 27,000 | 368.75 |
| 2001-01-09 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2001-01-05 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-01-04 | 299 | 299 | 299 | 299 | 1,000 | 373.75 |
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
