7425 初穂商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	462	462	462	462	1,000	1,155
2004-12-29	468	468	468	468	2,000	1,170
2004-12-28	468	468	468	468	1,000	1,170
2004-12-27	469	470	469	469	5,000	1,172.50
2004-12-24	466	470	465	470	5,000	1,175
2004-12-22	465	465	465	465	1,000	1,162.50
2004-12-21	465	465	465	465	2,000	1,162.50
2004-12-20	465	467	465	465	5,000	1,162.50
2004-12-17	465	465	465	465	1,000	1,162.50
2004-12-16	455	455	455	455	1,000	1,137.50
2004-12-15	460	460	460	460	1,000	1,150
2004-12-14	460	460	460	460	1,000	1,150
2004-12-13	460	461	458	458	3,000	1,145
2004-12-10	458	500	458	460	14,000	1,150
2004-12-09	445	445	445	445	2,000	1,112.50
2004-12-08	440	440	440	440	1,000	1,100
2004-12-07	435	445	435	445	10,000	1,112.50
2004-12-06	432	435	432	435	2,000	1,087.50
2004-12-03	435	435	435	435	1,000	1,087.50
2004-12-02	431	431	431	431	1,000	1,077.50
2004-12-01	430	430	430	430	1,000	1,075
2004-11-30	435	435	435	435	1,000	1,087.50
2004-11-29	427	427	427	427	2,000	1,067.50
2004-11-26	425	425	425	425	1,000	1,062.50
2004-11-25	431	431	431	431	4,000	1,077.50
2004-11-24	431	431	431	431	1,000	1,077.50
2004-11-22	431	431	431	431	1,000	1,077.50
2004-11-19	430	430	425	425	4,000	1,062.50
2004-11-18	430	430	430	430	1,000	1,075
2004-11-17	435	435	435	435	5,000	1,087.50
2004-11-16	435	435	435	435	1,000	1,087.50
2004-11-15	440	440	440	440	1,000	1,100
2004-11-12	441	441	435	435	8,000	1,087.50
2004-11-11	444	444	444	444	1,000	1,110
2004-11-10	454	455	440	451	12,000	1,127.50
2004-11-09	449	455	449	455	3,000	1,137.50
2004-11-08	449	449	449	449	1,000	1,122.50
2004-11-05	452	452	446	446	9,000	1,115
2004-11-04	450	450	450	450	1,000	1,125
2004-11-02	450	450	450	450	1,000	1,125
2004-11-01	447	447	447	447	2,000	1,117.50
2004-10-29	444	445	444	445	3,000	1,112.50
2004-10-28	447	447	447	447	1,000	1,117.50
2004-10-27	450	450	450	450	1,000	1,125
2004-10-26	447	447	447	447	1,000	1,117.50
2004-10-25	459	459	448	450	5,000	1,125
2004-10-22	455	455	455	455	1,000	1,137.50
2004-10-21	450	450	450	450	1,000	1,125
2004-10-20	455	455	455	455	1,000	1,137.50
2004-10-19	453	453	453	453	1,000	1,132.50
2004-10-18	460	460	460	460	1,000	1,150
2004-10-15	455	455	455	455	1,000	1,137.50
2004-10-14	460	460	460	460	1,000	1,150
2004-10-13	460	460	460	460	1,000	1,150
2004-10-12	470	475	460	465	12,000	1,162.50
2004-10-08	450	461	450	460	4,000	1,150
2004-10-07	455	464	455	460	3,000	1,150
2004-10-06	441	445	441	445	6,000	1,112.50
2004-10-05	441	442	441	442	2,000	1,105
2004-10-04	457	457	445	445	10,000	1,112.50
2004-10-01	450	450	450	450	1,000	1,125
2004-09-30	457	457	457	457	1,000	1,142.50
2004-09-29	450	450	450	450	3,000	1,125
2004-09-28	458	458	458	458	1,000	1,145
2004-09-27	460	460	460	460	2,000	1,150
2004-09-24	460	460	460	460	1,000	1,150
2004-09-22	458	458	458	458	1,000	1,145
2004-09-21	460	460	460	460	1,000	1,150
2004-09-17	465	465	458	458	3,000	1,145
2004-09-16	470	470	470	470	2,000	1,175
2004-09-15	471	471	470	470	2,000	1,175
2004-09-14	480	480	475	475	4,000	1,187.50
2004-09-13	470	480	470	480	3,000	1,200
2004-09-10	485	486	470	470	12,000	1,175
2004-09-09	460	466	460	462	12,000	1,155
2004-09-08	456	456	456	456	1,000	1,140
2004-09-07	460	460	460	460	1,000	1,150
2004-09-06	456	460	456	460	4,000	1,150
2004-09-03	459	459	459	459	1,000	1,147.50
2004-09-02	455	455	455	455	1,000	1,137.50
2004-09-01	480	480	465	465	3,000	1,162.50
2004-08-31	460	465	460	465	3,000	1,162.50
2004-08-30	459	460	459	460	4,000	1,150
2004-08-27	451	460	450	460	8,000	1,150
2004-08-26	450	450	450	450	1,000	1,125
2004-08-25	453	454	445	445	5,000	1,112.50
2004-08-24	455	455	455	455	1,000	1,137.50
2004-08-23	445	445	445	445	1,000	1,112.50
2004-08-20	445	445	445	445	1,000	1,112.50
2004-08-19	450	450	450	450	1,000	1,125
2004-08-18	440	445	440	445	2,000	1,112.50
2004-08-17	445	445	445	445	1,000	1,112.50
2004-08-16	440	441	440	441	2,000	1,102.50
2004-08-13	440	440	440	440	1,000	1,100
2004-08-12	460	460	460	460	1,000	1,150
2004-08-11	440	445	440	445	6,000	1,112.50
2004-08-10	440	441	435	440	10,000	1,100
2004-08-09	440	440	440	440	1,000	1,100
2004-08-06	440	440	440	440	1,000	1,100
2004-08-05	430	435	430	435	2,000	1,087.50
2004-08-04	440	440	429	429	3,000	1,072.50
2004-08-03	435	435	435	435	3,000	1,087.50
2004-08-02	440	440	440	440	1,000	1,100
2004-07-30	440	440	440	440	1,000	1,100
2004-07-29	450	450	450	450	1,000	1,125
2004-07-28	444	444	444	444	1,000	1,110
2004-07-27	445	445	445	445	2,000	1,112.50
2004-07-26	450	450	450	450	1,000	1,125
2004-07-23	445	445	445	445	1,000	1,112.50
2004-07-22	450	450	450	450	1,000	1,125
2004-07-21	450	450	450	450	1,000	1,125
2004-07-20	460	460	460	460	1,000	1,150
2004-07-16	455	455	455	455	1,000	1,137.50
2004-07-15	460	460	460	460	1,000	1,150
2004-07-14	460	460	460	460	1,000	1,150
2004-07-13	460	465	460	465	10,000	1,162.50
2004-07-12	458	460	455	460	18,000	1,150
2004-07-09	445	445	445	445	1,000	1,112.50
2004-07-08	440	440	440	440	1,000	1,100
2004-07-07	434	434	434	434	2,000	1,085
2004-07-06	430	430	425	430	5,000	1,075
2004-07-05	430	434	430	434	3,000	1,085
2004-07-02	435	435	435	435	1,000	1,087.50
2004-07-01	435	435	435	435	1,000	1,087.50
2004-06-30	434	434	434	434	1,000	1,085
2004-06-29	435	435	430	430	7,000	1,075
2004-06-28	432	432	432	432	1,000	1,080
2004-06-25	426	440	426	440	12,000	1,100
2004-06-24	469	469	469	469	1,000	1,172.50
2004-06-23	455	455	455	455	1,000	1,137.50
2004-06-22	465	465	465	465	1,000	1,162.50
2004-06-21	455	455	455	455	1,000	1,137.50
2004-06-18	465	465	465	465	1,000	1,162.50
2004-06-17	460	460	454	455	11,000	1,137.50
2004-06-16	465	465	465	465	1,000	1,162.50
2004-06-15	455	455	455	455	1,000	1,137.50
2004-06-14	460	460	460	460	1,000	1,150
2004-06-11	445	455	445	455	4,000	1,137.50
2004-06-10	440	455	440	454	6,000	1,135
2004-06-09	440	440	440	440	2,000	1,100
2004-06-08	440	440	440	440	1,000	1,100
2004-06-07	425	430	425	430	5,000	1,075
2004-06-04	430	430	430	430	1,000	1,075
2004-06-03	430	430	430	430	1,000	1,075
2004-06-02	435	435	435	435	1,000	1,087.50
2004-06-01	420	420	420	420	2,000	1,050
2004-05-31	420	420	420	420	1,000	1,050
2004-05-28	425	425	425	425	1,000	1,062.50
2004-05-27	420	420	420	420	1,000	1,050
2004-05-26	415	415	415	415	1,000	1,037.50
2004-05-25	415	415	410	414	6,000	1,035
2004-05-24	415	415	410	410	2,000	1,025
2004-05-21	410	410	410	410	2,000	1,025
2004-05-20	410	410	410	410	1,000	1,025
2004-05-19	382	382	382	382	1,000	955
2004-05-18	390	390	390	390	1,000	975
2004-05-17	390	390	382	382	3,000	955
2004-05-14	390	390	390	390	1,000	975
2004-05-13	410	410	410	410	1,000	1,025
2004-05-12	405	405	405	405	1,000	1,012.50
2004-05-11	430	435	405	405	5,000	1,012.50
2004-05-10	455	460	440	440	13,000	1,100
2004-05-07	460	460	455	455	2,000	1,137.50
2004-05-06	450	458	445	458	6,000	1,145
2004-04-30	455	455	455	455	1,000	1,137.50
2004-04-28	450	455	450	455	4,000	1,137.50
2004-04-27	455	455	455	455	1,000	1,137.50
2004-04-26	455	455	455	455	2,000	1,137.50
2004-04-23	435	435	435	435	1,000	1,087.50
2004-04-22	440	440	440	440	1,000	1,100
2004-04-21	445	445	435	435	6,000	1,087.50
2004-04-20	450	450	450	450	2,000	1,125
2004-04-19	455	455	450	450	4,000	1,125
2004-04-16	455	455	440	440	2,000	1,100
2004-04-15	455	455	455	455	1,000	1,137.50
2004-04-14	480	480	475	480	4,000	1,200
2004-04-13	495	495	482	485	10,000	1,212.50
2004-04-12	500	501	480	495	35,000	1,237.50
2004-04-09	488	489	470	470	9,000	1,175
2004-04-08	449	450	445	450	5,000	1,125
2004-04-07	440	440	440	440	1,000	1,100
2004-04-06	430	430	430	430	1,000	1,075
2004-04-05	430	430	430	430	1,000	1,075
2004-04-02	415	420	415	420	2,000	1,050
2004-04-01	405	420	405	420	4,000	1,050
2004-03-31	400	410	400	410	2,000	1,025
2004-03-30	400	400	400	400	1,000	1,000
2004-03-29	392	395	390	395	6,000	987.50
2004-03-26	395	395	390	390	2,000	975
2004-03-25	376	390	375	385	11,000	962.50
2004-03-24	370	370	365	365	3,000	912.50
2004-03-23	360	360	360	360	1,000	900
2004-03-22	370	370	365	365	2,000	912.50
2004-03-19	365	365	365	365	1,000	912.50
2004-03-18	375	375	365	365	11,000	912.50
2004-03-17	370	370	365	366	3,000	915
2004-03-16	365	365	361	365	8,000	912.50
2004-03-15	365	365	365	365	1,000	912.50
2004-03-12	360	360	360	360	1,000	900
2004-03-11	365	365	365	365	1,000	912.50
2004-03-10	365	372	364	365	17,000	912.50
2004-03-09	360	360	360	360	2,000	900
2004-03-08	360	360	360	360	1,000	900
2004-03-05	353	355	353	355	6,000	887.50
2004-03-04	355	355	353	353	7,000	882.50
2004-03-03	351	351	351	351	1,000	877.50
2004-03-02	355	355	355	355	1,000	887.50
2004-03-01	350	350	350	350	1,000	875
2004-02-27	357	357	357	357	1,000	892.50
2004-02-26	355	355	355	355	1,000	887.50
2004-02-25	356	357	356	357	4,000	892.50
2004-02-24	360	360	360	360	1,000	900
2004-02-23	360	360	350	355	4,000	887.50
2004-02-20	350	360	350	355	7,000	887.50
2004-02-19	341	341	341	341	1,000	852.50
2004-02-18	350	350	350	350	1,000	875
2004-02-17	341	341	341	341	1,000	852.50
2004-02-16	350	350	350	350	1,000	875
2004-02-13	345	345	345	345	2,000	862.50
2004-02-12	350	350	350	350	1,000	875
2004-02-10	362	363	345	345	20,000	862.50
2004-02-09	360	360	355	355	3,000	887.50
2004-02-06	350	355	350	355	2,000	887.50
2004-02-05	360	360	360	360	1,000	900
2004-02-04	345	345	340	345	7,000	862.50
2004-02-03	345	345	345	345	1,000	862.50
2004-02-02	350	350	350	350	1,000	875
2004-01-30	345	345	345	345	1,000	862.50
2004-01-29	355	355	355	355	1,000	887.50
2004-01-28	341	341	341	341	1,000	852.50
2004-01-27	350	350	350	350	1,000	875
2004-01-26	345	345	341	345	4,000	862.50
2004-01-23	340	341	340	341	2,000	852.50
2004-01-22	341	341	341	341	1,000	852.50
2004-01-21	345	345	345	345	1,000	862.50
2004-01-20	360	360	360	360	1,000	900
2004-01-19	340	350	340	350	6,000	875
2004-01-16	340	340	340	340	1,000	850
2004-01-15	345	345	345	345	1,000	862.50
2004-01-14	360	360	360	360	1,000	900
2004-01-13	363	364	350	350	11,000	875
2004-01-09	340	345	340	345	5,000	862.50
2004-01-08	345	345	345	345	2,000	862.50
2004-01-07	344	345	344	345	2,000	862.50
2004-01-06	345	345	345	345	1,000	862.50
2004-01-05	336	336	336	336	1,000	840

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31