7425 初穂商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 2005-12-29 | 749 | 750 | 749 | 750 | 2,000 | 1,875 |
| 2005-12-28 | 759 | 760 | 751 | 751 | 3,000 | 1,877.50 |
| 2005-12-27 | 770 | 770 | 770 | 770 | 1,000 | 1,925 |
| 2005-12-26 | 763 | 764 | 763 | 763 | 5,000 | 1,907.50 |
| 2005-12-22 | 780 | 780 | 770 | 770 | 4,000 | 1,925 |
| 2005-12-21 | 782 | 782 | 780 | 780 | 2,000 | 1,950 |
| 2005-12-20 | 781 | 781 | 781 | 781 | 1,000 | 1,952.50 |
| 2005-12-19 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 2005-12-16 | 755 | 755 | 755 | 755 | 1,000 | 1,887.50 |
| 2005-12-15 | 757 | 758 | 757 | 758 | 2,000 | 1,895 |
| 2005-12-14 | 751 | 752 | 751 | 752 | 3,000 | 1,880 |
| 2005-12-13 | 750 | 751 | 750 | 751 | 2,000 | 1,877.50 |
| 2005-12-12 | 760 | 761 | 750 | 750 | 31,000 | 1,875 |
| 2005-12-09 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 2005-12-08 | 745 | 746 | 745 | 746 | 2,000 | 1,865 |
| 2005-12-07 | 742 | 742 | 742 | 742 | 1,000 | 1,855 |
| 2005-12-06 | 765 | 766 | 746 | 746 | 11,000 | 1,865 |
| 2005-12-05 | 755 | 765 | 755 | 765 | 3,000 | 1,912.50 |
| 2005-12-02 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 2005-12-01 | 737 | 737 | 735 | 735 | 2,000 | 1,837.50 |
| 2005-11-30 | 710 | 710 | 710 | 710 | 4,000 | 1,775 |
| 2005-11-29 | 712 | 712 | 710 | 710 | 3,000 | 1,775 |
| 2005-11-28 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2005-11-25 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 2005-11-24 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 2005-11-22 | 711 | 720 | 710 | 720 | 10,000 | 1,800 |
| 2005-11-21 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 2005-11-18 | 722 | 722 | 720 | 720 | 2,000 | 1,800 |
| 2005-11-17 | 721 | 721 | 721 | 721 | 1,000 | 1,802.50 |
| 2005-11-16 | 714 | 715 | 700 | 700 | 6,000 | 1,750 |
| 2005-11-15 | 714 | 715 | 714 | 715 | 5,000 | 1,787.50 |
| 2005-11-14 | 721 | 721 | 720 | 720 | 2,000 | 1,800 |
| 2005-11-11 | 690 | 711 | 690 | 709 | 15,000 | 1,772.50 |
| 2005-11-10 | 690 | 691 | 690 | 690 | 10,000 | 1,725 |
| 2005-11-09 | 666 | 680 | 665 | 680 | 16,000 | 1,700 |
| 2005-11-08 | 660 | 663 | 660 | 663 | 2,000 | 1,657.50 |
| 2005-11-07 | 664 | 665 | 664 | 665 | 3,000 | 1,662.50 |
| 2005-11-04 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 2005-11-02 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2005-11-01 | 645 | 646 | 644 | 645 | 4,000 | 1,612.50 |
| 2005-10-31 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2005-10-28 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2005-10-27 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 2005-10-26 | 642 | 645 | 642 | 645 | 2,000 | 1,612.50 |
| 2005-10-25 | 660 | 660 | 660 | 660 | 2,000 | 1,650 |
| 2005-10-24 | 650 | 651 | 644 | 645 | 5,000 | 1,612.50 |
| 2005-10-21 | 648 | 648 | 648 | 648 | 1,000 | 1,620 |
| 2005-10-20 | 645 | 650 | 640 | 640 | 8,000 | 1,600 |
| 2005-10-19 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2005-10-18 | 655 | 655 | 655 | 655 | 1,000 | 1,637.50 |
| 2005-10-17 | 655 | 655 | 655 | 655 | 1,000 | 1,637.50 |
| 2005-10-14 | 659 | 660 | 650 | 650 | 6,000 | 1,625 |
| 2005-10-13 | 659 | 659 | 659 | 659 | 1,000 | 1,647.50 |
| 2005-10-12 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 2005-10-11 | 664 | 665 | 664 | 665 | 8,000 | 1,662.50 |
| 2005-10-07 | 660 | 661 | 660 | 660 | 4,000 | 1,650 |
| 2005-10-06 | 650 | 651 | 650 | 651 | 3,000 | 1,627.50 |
| 2005-10-05 | 651 | 651 | 650 | 650 | 2,000 | 1,625 |
| 2005-10-04 | 650 | 651 | 650 | 650 | 5,000 | 1,625 |
| 2005-10-03 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2005-09-30 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2005-09-29 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2005-09-28 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2005-09-27 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 2005-09-26 | 644 | 646 | 644 | 646 | 7,000 | 1,615 |
| 2005-09-22 | 617 | 630 | 615 | 630 | 5,000 | 1,575 |
| 2005-09-21 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2005-09-20 | 595 | 617 | 594 | 595 | 9,000 | 1,487.50 |
| 2005-09-16 | 596 | 596 | 595 | 595 | 6,000 | 1,487.50 |
| 2005-09-15 | 596 | 596 | 595 | 595 | 2,000 | 1,487.50 |
| 2005-09-14 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2005-09-13 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2005-09-12 | 599 | 601 | 593 | 601 | 22,000 | 1,502.50 |
| 2005-09-09 | 592 | 592 | 592 | 592 | 1,000 | 1,480 |
| 2005-09-08 | 590 | 594 | 590 | 593 | 4,000 | 1,482.50 |
| 2005-09-07 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2005-09-06 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2005-09-05 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2005-09-02 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 2005-09-01 | 601 | 601 | 582 | 585 | 6,000 | 1,462.50 |
| 2005-08-31 | 588 | 590 | 584 | 585 | 29,000 | 1,462.50 |
| 2005-08-30 | 600 | 601 | 600 | 601 | 2,000 | 1,502.50 |
| 2005-08-29 | 600 | 601 | 600 | 600 | 10,000 | 1,500 |
| 2005-08-26 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2005-08-25 | 629 | 630 | 629 | 629 | 10,000 | 1,572.50 |
| 2005-08-24 | 649 | 649 | 640 | 640 | 11,000 | 1,600 |
| 2005-08-23 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2005-08-22 | 640 | 641 | 640 | 641 | 2,000 | 1,602.50 |
| 2005-08-19 | 679 | 680 | 679 | 680 | 2,000 | 1,700 |
| 2005-08-18 | 630 | 631 | 630 | 630 | 14,000 | 1,575 |
| 2005-08-17 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2005-08-16 | 609 | 610 | 609 | 610 | 2,000 | 1,525 |
| 2005-08-15 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2005-08-12 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2005-08-11 | 600 | 602 | 596 | 600 | 8,000 | 1,500 |
| 2005-08-10 | 615 | 616 | 604 | 604 | 16,000 | 1,510 |
| 2005-08-09 | 605 | 615 | 603 | 615 | 5,000 | 1,537.50 |
| 2005-08-08 | 620 | 621 | 600 | 601 | 11,000 | 1,502.50 |
| 2005-08-05 | 619 | 621 | 615 | 620 | 24,000 | 1,550 |
| 2005-08-04 | 584 | 630 | 583 | 620 | 41,000 | 1,550 |
| 2005-08-03 | 560 | 560 | 559 | 560 | 3,000 | 1,400 |
| 2005-08-02 | 559 | 570 | 559 | 566 | 18,000 | 1,415 |
| 2005-08-01 | 579 | 579 | 579 | 579 | 1,000 | 1,447.50 |
| 2005-07-29 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2005-07-28 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2005-07-27 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2005-07-26 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2005-07-25 | 550 | 553 | 550 | 552 | 9,000 | 1,380 |
| 2005-07-22 | 580 | 581 | 574 | 574 | 6,000 | 1,435 |
| 2005-07-21 | 566 | 577 | 565 | 574 | 9,000 | 1,435 |
| 2005-07-20 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2005-07-19 | 547 | 550 | 546 | 550 | 6,000 | 1,375 |
| 2005-07-15 | 539 | 539 | 539 | 539 | 1,000 | 1,347.50 |
| 2005-07-14 | 531 | 531 | 530 | 530 | 4,000 | 1,325 |
| 2005-07-13 | 536 | 536 | 536 | 536 | 1,000 | 1,340 |
| 2005-07-12 | 529 | 530 | 529 | 530 | 2,000 | 1,325 |
| 2005-07-11 | 548 | 549 | 535 | 539 | 15,000 | 1,347.50 |
| 2005-07-08 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-07-07 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-07-06 | 520 | 521 | 520 | 520 | 4,000 | 1,300 |
| 2005-07-05 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-07-04 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-07-01 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2005-06-30 | 534 | 534 | 530 | 530 | 3,000 | 1,325 |
| 2005-06-29 | 534 | 535 | 534 | 535 | 6,000 | 1,337.50 |
| 2005-06-28 | 533 | 533 | 533 | 533 | 1,000 | 1,332.50 |
| 2005-06-27 | 534 | 535 | 534 | 535 | 4,000 | 1,337.50 |
| 2005-06-24 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2005-06-23 | 538 | 538 | 538 | 538 | 1,000 | 1,345 |
| 2005-06-22 | 535 | 536 | 535 | 535 | 3,000 | 1,337.50 |
| 2005-06-21 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2005-06-20 | 525 | 525 | 523 | 523 | 2,000 | 1,307.50 |
| 2005-06-17 | 515 | 520 | 515 | 520 | 2,000 | 1,300 |
| 2005-06-16 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-06-15 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-06-14 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2005-06-13 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-06-10 | 532 | 533 | 525 | 525 | 10,000 | 1,312.50 |
| 2005-06-09 | 526 | 526 | 526 | 526 | 2,000 | 1,315 |
| 2005-06-08 | 526 | 526 | 526 | 526 | 1,000 | 1,315 |
| 2005-06-07 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2005-06-06 | 517 | 519 | 517 | 519 | 2,000 | 1,297.50 |
| 2005-06-03 | 517 | 518 | 517 | 518 | 2,000 | 1,295 |
| 2005-06-02 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2005-06-01 | 499 | 500 | 499 | 500 | 5,000 | 1,250 |
| 2005-05-31 | 500 | 501 | 493 | 495 | 12,000 | 1,237.50 |
| 2005-05-30 | 508 | 510 | 505 | 505 | 9,000 | 1,262.50 |
| 2005-05-27 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-05-26 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-05-25 | 550 | 551 | 535 | 535 | 5,000 | 1,337.50 |
| 2005-05-24 | 539 | 539 | 539 | 539 | 1,000 | 1,347.50 |
| 2005-05-23 | 538 | 539 | 535 | 535 | 7,000 | 1,337.50 |
| 2005-05-20 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2005-05-19 | 549 | 550 | 549 | 550 | 2,000 | 1,375 |
| 2005-05-18 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2005-05-17 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 2005-05-16 | 559 | 560 | 559 | 560 | 2,000 | 1,400 |
| 2005-05-13 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2005-05-12 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2005-05-11 | 571 | 571 | 570 | 570 | 2,000 | 1,425 |
| 2005-05-10 | 576 | 577 | 576 | 576 | 9,000 | 1,440 |
| 2005-05-09 | 570 | 571 | 570 | 571 | 5,000 | 1,427.50 |
| 2005-05-06 | 571 | 571 | 569 | 570 | 5,000 | 1,425 |
| 2005-05-02 | 561 | 561 | 561 | 561 | 2,000 | 1,402.50 |
| 2005-04-28 | 560 | 561 | 555 | 555 | 3,000 | 1,387.50 |
| 2005-04-27 | 561 | 561 | 561 | 561 | 1,000 | 1,402.50 |
| 2005-04-26 | 578 | 578 | 578 | 578 | 1,000 | 1,445 |
| 2005-04-25 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
| 2005-04-22 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2005-04-21 | 550 | 551 | 550 | 551 | 2,000 | 1,377.50 |
| 2005-04-20 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2005-04-19 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2005-04-18 | 560 | 560 | 540 | 540 | 2,000 | 1,350 |
| 2005-04-15 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2005-04-14 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2005-04-13 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2005-04-12 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2005-04-11 | 584 | 585 | 584 | 585 | 31,000 | 1,462.50 |
| 2005-04-08 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 2005-04-07 | 560 | 560 | 551 | 555 | 4,000 | 1,387.50 |
| 2005-04-06 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 2005-04-05 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 2005-04-04 | 558 | 560 | 558 | 560 | 4,000 | 1,400 |
| 2005-04-01 | 559 | 560 | 559 | 560 | 2,000 | 1,400 |
| 2005-03-31 | 546 | 559 | 545 | 559 | 8,000 | 1,397.50 |
| 2005-03-30 | 550 | 550 | 545 | 545 | 5,000 | 1,362.50 |
| 2005-03-29 | 560 | 561 | 557 | 557 | 10,000 | 1,392.50 |
| 2005-03-28 | 560 | 561 | 560 | 560 | 3,000 | 1,400 |
| 2005-03-25 | 588 | 589 | 570 | 570 | 20,000 | 1,425 |
| 2005-03-24 | 560 | 588 | 560 | 588 | 48,000 | 1,470 |
| 2005-03-23 | 549 | 560 | 549 | 560 | 20,000 | 1,400 |
| 2005-03-22 | 540 | 542 | 540 | 542 | 2,000 | 1,355 |
| 2005-03-18 | 533 | 533 | 533 | 533 | 1,000 | 1,332.50 |
| 2005-03-17 | 532 | 533 | 532 | 533 | 4,000 | 1,332.50 |
| 2005-03-16 | 530 | 532 | 529 | 530 | 8,000 | 1,325 |
| 2005-03-15 | 530 | 532 | 529 | 532 | 5,000 | 1,330 |
| 2005-03-14 | 529 | 530 | 529 | 530 | 4,000 | 1,325 |
| 2005-03-11 | 541 | 541 | 535 | 535 | 6,000 | 1,337.50 |
| 2005-03-10 | 530 | 550 | 527 | 539 | 38,000 | 1,347.50 |
| 2005-03-09 | 527 | 530 | 527 | 527 | 4,000 | 1,317.50 |
| 2005-03-08 | 527 | 527 | 525 | 527 | 6,000 | 1,317.50 |
| 2005-03-07 | 524 | 527 | 524 | 527 | 10,000 | 1,317.50 |
| 2005-03-04 | 515 | 520 | 514 | 520 | 9,000 | 1,300 |
| 2005-03-03 | 515 | 516 | 515 | 515 | 12,000 | 1,287.50 |
| 2005-03-02 | 507 | 510 | 507 | 510 | 3,000 | 1,275 |
| 2005-03-01 | 506 | 506 | 506 | 506 | 3,000 | 1,265 |
| 2005-02-28 | 506 | 506 | 506 | 506 | 3,000 | 1,265 |
| 2005-02-25 | 505 | 506 | 505 | 506 | 5,000 | 1,265 |
| 2005-02-24 | 500 | 505 | 500 | 500 | 6,000 | 1,250 |
| 2005-02-23 | 505 | 505 | 500 | 500 | 3,000 | 1,250 |
| 2005-02-22 | 500 | 510 | 500 | 510 | 6,000 | 1,275 |
| 2005-02-21 | 520 | 521 | 496 | 500 | 13,000 | 1,250 |
| 2005-02-18 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2005-02-17 | 514 | 530 | 510 | 530 | 5,000 | 1,325 |
| 2005-02-16 | 546 | 546 | 498 | 515 | 26,000 | 1,287.50 |
| 2005-02-15 | 548 | 548 | 546 | 547 | 3,000 | 1,367.50 |
| 2005-02-14 | 550 | 555 | 550 | 555 | 16,000 | 1,387.50 |
| 2005-02-10 | 539 | 557 | 539 | 550 | 25,000 | 1,375 |
| 2005-02-09 | 520 | 535 | 520 | 531 | 29,000 | 1,327.50 |
| 2005-02-08 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2005-02-07 | 500 | 500 | 490 | 490 | 5,000 | 1,225 |
| 2005-02-04 | 485 | 487 | 476 | 476 | 9,000 | 1,190 |
| 2005-02-03 | 474 | 480 | 474 | 480 | 4,000 | 1,200 |
| 2005-02-02 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
| 2005-02-01 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2005-01-31 | 475 | 475 | 465 | 465 | 3,000 | 1,162.50 |
| 2005-01-28 | 469 | 469 | 465 | 465 | 2,000 | 1,162.50 |
| 2005-01-27 | 470 | 472 | 470 | 470 | 4,000 | 1,175 |
| 2005-01-26 | 467 | 468 | 467 | 468 | 2,000 | 1,170 |
| 2005-01-25 | 468 | 469 | 468 | 468 | 4,000 | 1,170 |
| 2005-01-24 | 460 | 465 | 460 | 465 | 2,000 | 1,162.50 |
| 2005-01-21 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2005-01-20 | 460 | 460 | 449 | 450 | 6,000 | 1,125 |
| 2005-01-19 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-01-18 | 471 | 471 | 469 | 469 | 6,000 | 1,172.50 |
| 2005-01-17 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-01-14 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2005-01-13 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-01-12 | 472 | 472 | 461 | 461 | 3,000 | 1,152.50 |
| 2005-01-11 | 487 | 488 | 485 | 485 | 10,000 | 1,212.50 |
| 2005-01-07 | 465 | 480 | 465 | 480 | 6,000 | 1,200 |
| 2005-01-06 | 465 | 467 | 465 | 465 | 7,000 | 1,162.50 |
| 2005-01-05 | 462 | 462 | 462 | 462 | 1,000 | 1,155 |
| 2005-01-04 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
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
