7425 初穂商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-12-29 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-12-26 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-12-25 | 343 | 345 | 340 | 340 | 6,000 | 425 |
| 2003-12-24 | 340 | 345 | 340 | 345 | 2,000 | 431.25 |
| 2003-12-22 | 335 | 345 | 335 | 345 | 3,000 | 431.25 |
| 2003-12-19 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-12-18 | 335 | 345 | 335 | 345 | 3,000 | 431.25 |
| 2003-12-17 | 336 | 336 | 336 | 336 | 1,000 | 420 |
| 2003-12-16 | 335 | 345 | 321 | 345 | 10,000 | 431.25 |
| 2003-12-15 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-12-12 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-12-11 | 350 | 351 | 350 | 351 | 2,000 | 438.75 |
| 2003-12-10 | 390 | 399 | 350 | 365 | 21,000 | 456.25 |
| 2003-12-09 | 370 | 370 | 367 | 370 | 4,000 | 462.50 |
| 2003-12-08 | 354 | 370 | 354 | 370 | 6,000 | 462.50 |
| 2003-12-05 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2003-12-04 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-12-03 | 341 | 341 | 341 | 341 | 1,000 | 426.25 |
| 2003-12-02 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-12-01 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-11-28 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-11-27 | 345 | 345 | 340 | 340 | 2,000 | 425 |
| 2003-11-26 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-11-25 | 345 | 345 | 336 | 340 | 6,000 | 425 |
| 2003-11-21 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 2003-11-20 | 336 | 336 | 336 | 336 | 1,000 | 420 |
| 2003-11-19 | 349 | 349 | 349 | 349 | 1,000 | 436.25 |
| 2003-11-18 | 337 | 337 | 337 | 337 | 1,000 | 421.25 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-11-14 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-11-13 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-11-12 | 345 | 345 | 340 | 340 | 2,000 | 425 |
| 2003-11-11 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 2003-11-10 | 390 | 398 | 385 | 385 | 14,000 | 481.25 |
| 2003-11-07 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-11-06 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2003-11-05 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2003-11-04 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
| 2003-10-31 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2003-10-30 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-10-29 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2003-10-28 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-10-27 | 364 | 364 | 345 | 355 | 7,000 | 443.75 |
| 2003-10-24 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-10-23 | 338 | 338 | 338 | 338 | 1,000 | 422.50 |
| 2003-10-22 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-10-21 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-10-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-10-17 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-10-16 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-10-15 | 345 | 345 | 341 | 341 | 4,000 | 426.25 |
| 2003-10-14 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-10-10 | 340 | 370 | 340 | 340 | 9,000 | 425 |
| 2003-10-09 | 338 | 340 | 338 | 340 | 2,000 | 425 |
| 2003-10-08 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-10-07 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-10-06 | 338 | 338 | 338 | 338 | 1,000 | 422.50 |
| 2003-10-03 | 335 | 340 | 335 | 335 | 3,000 | 418.75 |
| 2003-10-02 | 335 | 335 | 330 | 331 | 4,000 | 413.75 |
| 2003-10-01 | 340 | 340 | 335 | 335 | 4,000 | 418.75 |
| 2003-09-30 | 330 | 335 | 330 | 335 | 2,000 | 418.75 |
| 2003-09-29 | 335 | 335 | 335 | 335 | 2,000 | 418.75 |
| 2003-09-26 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-09-25 | 335 | 340 | 330 | 330 | 3,000 | 412.50 |
| 2003-09-24 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-09-22 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-09-19 | 330 | 331 | 330 | 331 | 2,000 | 413.75 |
| 2003-09-18 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-09-17 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-09-16 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-09-12 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-09-11 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-09-10 | 335 | 335 | 325 | 325 | 15,000 | 406.25 |
| 2003-09-09 | 326 | 330 | 320 | 320 | 4,000 | 400 |
| 2003-09-08 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-09-05 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-09-04 | 330 | 335 | 330 | 335 | 2,000 | 418.75 |
| 2003-09-03 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-09-02 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-08-29 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-08-28 | 334 | 334 | 330 | 330 | 2,000 | 412.50 |
| 2003-08-27 | 333 | 334 | 333 | 334 | 3,000 | 417.50 |
| 2003-08-26 | 335 | 335 | 335 | 335 | 2,000 | 418.75 |
| 2003-08-25 | 339 | 339 | 338 | 338 | 3,000 | 422.50 |
| 2003-08-22 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-08-21 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-08-20 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-08-19 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-08-18 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-08-15 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-08-14 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2003-08-13 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-08-12 | 350 | 350 | 350 | 350 | 6,000 | 437.50 |
| 2003-08-11 | 359 | 430 | 359 | 360 | 11,000 | 450 |
| 2003-08-08 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-08-07 | 340 | 340 | 339 | 339 | 2,000 | 423.75 |
| 2003-08-06 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-08-05 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-08-04 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-08-01 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-07-31 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-07-30 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-07-29 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-07-28 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2003-07-25 | 326 | 340 | 325 | 340 | 7,000 | 425 |
| 2003-07-24 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-07-23 | 321 | 325 | 321 | 325 | 2,000 | 406.25 |
| 2003-07-22 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2003-07-18 | 331 | 335 | 331 | 335 | 2,000 | 418.75 |
| 2003-07-17 | 345 | 345 | 331 | 335 | 4,000 | 418.75 |
| 2003-07-16 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-07-15 | 355 | 355 | 355 | 355 | 5,000 | 443.75 |
| 2003-07-14 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2003-07-11 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2003-07-10 | 350 | 380 | 350 | 350 | 19,000 | 437.50 |
| 2003-07-09 | 346 | 346 | 345 | 346 | 3,000 | 432.50 |
| 2003-07-08 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-07-07 | 346 | 346 | 346 | 346 | 1,000 | 432.50 |
| 2003-07-04 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-07-03 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 2003-07-02 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-07-01 | 335 | 335 | 330 | 335 | 3,000 | 418.75 |
| 2003-06-30 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-06-27 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-06-26 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-06-25 | 342 | 345 | 335 | 345 | 5,000 | 431.25 |
| 2003-06-24 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-06-23 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-06-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-06-19 | 335 | 335 | 335 | 335 | 2,000 | 418.75 |
| 2003-06-18 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-06-17 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-06-16 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-06-13 | 360 | 360 | 350 | 350 | 2,000 | 437.50 |
| 2003-06-12 | 360 | 360 | 360 | 360 | 6,000 | 450 |
| 2003-06-11 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-06-10 | 375 | 375 | 365 | 365 | 9,000 | 456.25 |
| 2003-06-09 | 365 | 365 | 365 | 365 | 8,000 | 456.25 |
| 2003-06-06 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-06-05 | 365 | 366 | 365 | 366 | 2,000 | 457.50 |
| 2003-06-04 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-06-03 | 370 | 375 | 370 | 370 | 5,000 | 462.50 |
| 2003-06-02 | 376 | 380 | 376 | 376 | 3,000 | 470 |
| 2003-05-30 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2003-05-29 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2003-05-28 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2003-05-27 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2003-05-26 | 395 | 400 | 395 | 400 | 4,000 | 500 |
| 2003-05-23 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-05-22 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2003-05-21 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-05-20 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2003-05-19 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2003-05-16 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-05-15 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2003-05-14 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-05-13 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2003-05-12 | 385 | 390 | 380 | 380 | 10,000 | 475 |
| 2003-05-09 | 355 | 365 | 350 | 365 | 4,000 | 456.25 |
| 2003-05-08 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2003-05-07 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 2003-05-06 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-05-02 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-05-01 | 365 | 365 | 365 | 365 | 2,000 | 456.25 |
| 2003-04-30 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2003-04-28 | 375 | 375 | 375 | 375 | 2,000 | 468.75 |
| 2003-04-25 | 385 | 390 | 380 | 380 | 11,000 | 475 |
| 2003-04-24 | 364 | 364 | 364 | 364 | 1,000 | 455 |
| 2003-04-23 | 379 | 379 | 379 | 379 | 1,000 | 473.75 |
| 2003-04-22 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2003-04-21 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-04-18 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-04-17 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2003-04-16 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2003-04-15 | 380 | 380 | 380 | 380 | 4,000 | 475 |
| 2003-04-14 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 2003-04-11 | 375 | 375 | 375 | 375 | 1,000 | 468.75 |
| 2003-04-10 | 370 | 390 | 370 | 380 | 13,000 | 475 |
| 2003-04-09 | 360 | 375 | 360 | 375 | 3,000 | 468.75 |
| 2003-04-08 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2003-04-07 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2003-04-04 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2003-04-03 | 365 | 365 | 365 | 365 | 4,000 | 456.25 |
| 2003-04-02 | 372 | 380 | 345 | 365 | 34,000 | 456.25 |
| 2003-04-01 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-03-31 | 325 | 325 | 325 | 325 | 2,000 | 406.25 |
| 2003-03-28 | 321 | 330 | 321 | 330 | 4,000 | 412.50 |
| 2003-03-27 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2003-03-26 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-03-25 | 330 | 330 | 320 | 320 | 5,000 | 400 |
| 2003-03-24 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2003-03-20 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 2003-03-19 | 344 | 344 | 344 | 344 | 1,000 | 430 |
| 2003-03-18 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-03-17 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-03-14 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-03-13 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-03-12 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-03-11 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-03-10 | 360 | 360 | 330 | 335 | 20,000 | 418.75 |
| 2003-03-07 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-03-06 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-03-05 | 335 | 335 | 335 | 335 | 4,000 | 418.75 |
| 2003-03-04 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-03-03 | 335 | 345 | 335 | 345 | 2,000 | 431.25 |
| 2003-02-28 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-02-27 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-02-26 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-02-25 | 335 | 345 | 335 | 340 | 4,000 | 425 |
| 2003-02-24 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2003-02-21 | 332 | 350 | 332 | 350 | 2,000 | 437.50 |
| 2003-02-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-02-19 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-02-18 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-02-17 | 334 | 334 | 334 | 334 | 1,000 | 417.50 |
| 2003-02-14 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2003-02-13 | 356 | 356 | 350 | 350 | 4,000 | 437.50 |
| 2003-02-12 | 356 | 356 | 356 | 356 | 1,000 | 445 |
| 2003-02-10 | 350 | 375 | 350 | 360 | 25,000 | 450 |
| 2003-02-07 | 350 | 355 | 350 | 355 | 3,000 | 443.75 |
| 2003-02-06 | 336 | 336 | 336 | 336 | 1,000 | 420 |
| 2003-02-05 | 340 | 350 | 340 | 350 | 2,000 | 437.50 |
| 2003-02-04 | 355 | 355 | 355 | 355 | 5,000 | 443.75 |
| 2003-02-03 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-01-31 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-01-30 | 340 | 340 | 340 | 340 | 5,000 | 425 |
| 2003-01-29 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2003-01-28 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2003-01-27 | 345 | 345 | 320 | 320 | 7,000 | 400 |
| 2003-01-24 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2003-01-23 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-01-22 | 335 | 335 | 335 | 335 | 2,000 | 418.75 |
| 2003-01-21 | 340 | 340 | 340 | 340 | 6,000 | 425 |
| 2003-01-20 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-01-17 | 345 | 345 | 330 | 330 | 10,000 | 412.50 |
| 2003-01-16 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-01-15 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-01-14 | 360 | 360 | 345 | 345 | 7,000 | 431.25 |
| 2003-01-10 | 315 | 360 | 315 | 345 | 25,000 | 431.25 |
| 2003-01-09 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2003-01-08 | 300 | 300 | 300 | 300 | 7,000 | 375 |
| 2003-01-07 | 285 | 290 | 285 | 290 | 4,000 | 362.50 |
| 2003-01-06 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
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
