7425 初穂商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 330 | 331 | 330 | 331 | 2,000 | 827.50 |
| 2006-12-27 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2006-12-26 | 330 | 330 | 315 | 330 | 10,000 | 825 |
| 2006-12-25 | 340 | 341 | 330 | 330 | 8,000 | 825 |
| 2006-12-21 | 345 | 350 | 340 | 340 | 24,000 | 850 |
| 2006-12-20 | 344 | 346 | 344 | 345 | 52,000 | 862.50 |
| 2006-12-19 | 349 | 350 | 348 | 349 | 14,000 | 872.50 |
| 2006-12-18 | 350 | 351 | 349 | 350 | 34,000 | 875 |
| 2006-12-15 | 350 | 351 | 350 | 350 | 16,000 | 875 |
| 2006-12-14 | 353 | 353 | 350 | 351 | 25,000 | 877.50 |
| 2006-12-13 | 353 | 353 | 350 | 353 | 14,000 | 882.50 |
| 2006-12-12 | 353 | 353 | 352 | 352 | 10,000 | 880 |
| 2006-12-11 | 354 | 355 | 350 | 352 | 26,000 | 880 |
| 2006-12-08 | 350 | 355 | 350 | 355 | 6,000 | 887.50 |
| 2006-12-07 | 349 | 350 | 349 | 350 | 4,000 | 875 |
| 2006-12-06 | 345 | 350 | 345 | 350 | 32,000 | 875 |
| 2006-12-05 | 341 | 342 | 341 | 341 | 6,000 | 852.50 |
| 2006-12-04 | 334 | 340 | 333 | 339 | 8,000 | 847.50 |
| 2006-12-01 | 332 | 333 | 332 | 333 | 6,000 | 832.50 |
| 2006-11-30 | 330 | 331 | 330 | 331 | 3,000 | 827.50 |
| 2006-11-29 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2006-11-28 | 334 | 350 | 333 | 350 | 9,000 | 875 |
| 2006-11-27 | 333 | 335 | 333 | 333 | 6,000 | 832.50 |
| 2006-11-24 | 333 | 333 | 331 | 331 | 2,000 | 827.50 |
| 2006-11-22 | 340 | 340 | 318 | 331 | 11,000 | 827.50 |
| 2006-11-21 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2006-11-20 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2006-11-17 | 361 | 361 | 360 | 360 | 23,000 | 900 |
| 2006-11-16 | 360 | 360 | 340 | 360 | 11,000 | 900 |
| 2006-11-14 | 382 | 385 | 381 | 385 | 10,000 | 962.50 |
| 2006-11-13 | 380 | 381 | 380 | 381 | 2,000 | 952.50 |
| 2006-11-10 | 390 | 391 | 390 | 390 | 10,000 | 975 |
| 2006-11-09 | 385 | 386 | 384 | 385 | 4,000 | 962.50 |
| 2006-11-08 | 405 | 405 | 384 | 385 | 3,000 | 962.50 |
| 2006-11-07 | 370 | 405 | 350 | 405 | 24,000 | 1,012.50 |
| 2006-11-01 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2006-10-31 | 371 | 385 | 370 | 385 | 10,000 | 962.50 |
| 2006-10-30 | 381 | 381 | 380 | 380 | 4,000 | 950 |
| 2006-10-27 | 382 | 382 | 380 | 380 | 2,000 | 950 |
| 2006-10-26 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2006-10-25 | 375 | 400 | 375 | 380 | 11,000 | 950 |
| 2006-10-24 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2006-10-23 | 374 | 375 | 374 | 375 | 2,000 | 937.50 |
| 2006-10-20 | 374 | 374 | 373 | 373 | 3,000 | 932.50 |
| 2006-10-19 | 372 | 373 | 372 | 373 | 2,000 | 932.50 |
| 2006-10-18 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2006-10-17 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2006-10-16 | 371 | 372 | 370 | 372 | 5,000 | 930 |
| 2006-10-13 | 370 | 370 | 370 | 370 | 5,000 | 925 |
| 2006-10-12 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2006-10-11 | 402 | 403 | 402 | 403 | 4,000 | 1,007.50 |
| 2006-10-10 | 402 | 403 | 398 | 402 | 14,000 | 1,005 |
| 2006-10-06 | 372 | 372 | 372 | 372 | 3,000 | 930 |
| 2006-10-05 | 371 | 372 | 371 | 372 | 4,000 | 930 |
| 2006-10-04 | 376 | 376 | 371 | 371 | 11,000 | 927.50 |
| 2006-10-03 | 372 | 376 | 370 | 375 | 6,000 | 937.50 |
| 2006-10-02 | 373 | 376 | 372 | 375 | 5,000 | 937.50 |
| 2006-09-29 | 395 | 395 | 364 | 375 | 8,000 | 937.50 |
| 2006-09-28 | 396 | 397 | 395 | 397 | 6,000 | 992.50 |
| 2006-09-27 | 390 | 395 | 390 | 395 | 2,000 | 987.50 |
| 2006-09-26 | 399 | 399 | 390 | 390 | 2,000 | 975 |
| 2006-09-25 | 414 | 415 | 385 | 385 | 8,000 | 962.50 |
| 2006-09-22 | 390 | 395 | 390 | 395 | 8,000 | 987.50 |
| 2006-09-21 | 390 | 391 | 390 | 391 | 2,000 | 977.50 |
| 2006-09-20 | 389 | 390 | 389 | 390 | 2,000 | 975 |
| 2006-09-19 | 401 | 402 | 400 | 400 | 4,000 | 1,000 |
| 2006-09-15 | 419 | 419 | 419 | 419 | 1,000 | 1,047.50 |
| 2006-09-14 | 400 | 401 | 400 | 400 | 3,000 | 1,000 |
| 2006-09-13 | 401 | 401 | 400 | 400 | 4,000 | 1,000 |
| 2006-09-12 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2006-09-11 | 417 | 419 | 415 | 418 | 10,000 | 1,045 |
| 2006-09-08 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2006-09-04 | 405 | 420 | 405 | 420 | 3,000 | 1,050 |
| 2006-09-01 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2006-08-31 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2006-08-30 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2006-08-29 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 2006-08-28 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2006-08-25 | 400 | 410 | 400 | 409 | 37,000 | 1,022.50 |
| 2006-08-24 | 429 | 429 | 425 | 425 | 2,000 | 1,062.50 |
| 2006-08-23 | 425 | 426 | 425 | 425 | 4,000 | 1,062.50 |
| 2006-08-22 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2006-08-21 | 426 | 426 | 425 | 425 | 6,000 | 1,062.50 |
| 2006-08-18 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2006-08-17 | 415 | 425 | 410 | 425 | 3,000 | 1,062.50 |
| 2006-08-16 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2006-08-11 | 420 | 424 | 410 | 424 | 13,000 | 1,060 |
| 2006-08-10 | 427 | 428 | 418 | 424 | 10,000 | 1,060 |
| 2006-08-09 | 421 | 431 | 421 | 431 | 5,000 | 1,077.50 |
| 2006-08-07 | 424 | 424 | 415 | 422 | 9,000 | 1,055 |
| 2006-08-04 | 417 | 420 | 415 | 420 | 8,000 | 1,050 |
| 2006-08-03 | 413 | 417 | 409 | 415 | 9,000 | 1,037.50 |
| 2006-08-02 | 416 | 416 | 415 | 415 | 3,000 | 1,037.50 |
| 2006-08-01 | 410 | 411 | 409 | 411 | 15,000 | 1,027.50 |
| 2006-07-31 | 430 | 430 | 410 | 410 | 2,000 | 1,025 |
| 2006-07-27 | 415 | 439 | 415 | 439 | 4,000 | 1,097.50 |
| 2006-07-26 | 426 | 427 | 425 | 425 | 17,000 | 1,062.50 |
| 2006-07-25 | 424 | 426 | 424 | 425 | 15,000 | 1,062.50 |
| 2006-07-24 | 404 | 410 | 402 | 402 | 3,000 | 1,005 |
| 2006-07-21 | 424 | 425 | 424 | 425 | 4,000 | 1,062.50 |
| 2006-07-20 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2006-07-19 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2006-07-18 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2006-07-14 | 442 | 442 | 442 | 442 | 4,000 | 1,105 |
| 2006-07-13 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2006-07-10 | 497 | 498 | 470 | 470 | 16,000 | 1,175 |
| 2006-07-06 | 434 | 435 | 434 | 435 | 2,000 | 1,087.50 |
| 2006-07-05 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2006-07-04 | 441 | 441 | 440 | 440 | 2,000 | 1,100 |
| 2006-07-03 | 440 | 450 | 440 | 440 | 9,000 | 1,100 |
| 2006-06-30 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 2006-06-29 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2006-06-28 | 441 | 442 | 441 | 442 | 5,000 | 1,105 |
| 2006-06-27 | 480 | 485 | 475 | 475 | 7,000 | 1,187.50 |
| 2006-06-26 | 930 | 930 | 900 | 900 | 6,000 | 1,125 |
| 2006-06-23 | 929 | 929 | 929 | 929 | 1,000 | 1,161.25 |
| 2006-06-22 | 930 | 930 | 930 | 930 | 2,000 | 1,162.50 |
| 2006-06-21 | 930 | 930 | 930 | 930 | 1,000 | 1,162.50 |
| 2006-06-20 | 915 | 915 | 915 | 915 | 1,000 | 1,143.75 |
| 2006-06-19 | 912 | 912 | 912 | 912 | 1,000 | 1,140 |
| 2006-06-16 | 900 | 900 | 899 | 899 | 4,000 | 1,123.75 |
| 2006-06-15 | 900 | 900 | 900 | 900 | 1,000 | 1,125 |
| 2006-06-14 | 870 | 870 | 860 | 862 | 5,000 | 1,077.50 |
| 2006-06-13 | 903 | 903 | 903 | 903 | 1,000 | 1,128.75 |
| 2006-06-12 | 890 | 904 | 875 | 904 | 17,000 | 1,130 |
| 2006-06-09 | 896 | 900 | 896 | 896 | 5,000 | 1,120 |
| 2006-06-08 | 922 | 923 | 900 | 901 | 8,000 | 1,126.25 |
| 2006-06-07 | 959 | 959 | 959 | 959 | 1,000 | 1,198.75 |
| 2006-06-06 | 965 | 965 | 965 | 965 | 1,000 | 1,206.25 |
| 2006-05-30 | 960 | 975 | 960 | 975 | 6,000 | 1,218.75 |
| 2006-05-29 | 979 | 980 | 979 | 980 | 2,000 | 1,225 |
| 2006-05-26 | 980 | 981 | 974 | 980 | 12,000 | 1,225 |
| 2006-05-25 | 998 | 1,000 | 998 | 999 | 8,000 | 1,248.75 |
| 2006-05-24 | 986 | 990 | 985 | 990 | 4,000 | 1,237.50 |
| 2006-05-23 | 997 | 999 | 985 | 990 | 7,000 | 1,237.50 |
| 2006-05-22 | 995 | 999 | 995 | 998 | 8,000 | 1,247.50 |
| 2006-05-19 | 990 | 991 | 990 | 990 | 4,000 | 1,237.50 |
| 2006-05-18 | 998 | 1,000 | 980 | 980 | 4,000 | 1,225 |
| 2006-05-17 | 980 | 980 | 980 | 980 | 4,000 | 1,225 |
| 2006-05-16 | 1,000 | 1,001 | 990 | 1,000 | 9,000 | 1,250 |
| 2006-05-15 | 999 | 1,000 | 990 | 990 | 9,000 | 1,237.50 |
| 2006-05-12 | 979 | 980 | 979 | 980 | 2,000 | 1,225 |
| 2006-05-11 | 999 | 999 | 990 | 990 | 6,000 | 1,237.50 |
| 2006-05-10 | 998 | 999 | 985 | 986 | 13,000 | 1,232.50 |
| 2006-05-09 | 985 | 986 | 985 | 986 | 3,000 | 1,232.50 |
| 2006-05-08 | 1,000 | 1,000 | 984 | 984 | 2,000 | 1,230 |
| 2006-05-02 | 980 | 985 | 980 | 985 | 6,000 | 1,231.25 |
| 2006-05-01 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2006-04-28 | 950 | 950 | 950 | 950 | 3,000 | 1,187.50 |
| 2006-04-27 | 977 | 977 | 977 | 977 | 2,000 | 1,221.25 |
| 2006-04-26 | 985 | 985 | 984 | 985 | 3,000 | 1,231.25 |
| 2006-04-25 | 939 | 975 | 939 | 975 | 9,000 | 1,218.75 |
| 2006-04-24 | 970 | 970 | 935 | 935 | 6,000 | 1,168.75 |
| 2006-04-21 | 990 | 990 | 969 | 985 | 17,000 | 1,231.25 |
| 2006-04-20 | 960 | 982 | 958 | 970 | 30,000 | 1,212.50 |
| 2006-04-19 | 944 | 944 | 944 | 944 | 1,000 | 1,180 |
| 2006-04-18 | 956 | 956 | 956 | 956 | 1,000 | 1,195 |
| 2006-04-17 | 951 | 953 | 950 | 953 | 16,000 | 1,191.25 |
| 2006-04-13 | 956 | 956 | 956 | 956 | 1,000 | 1,195 |
| 2006-04-12 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 2006-04-11 | 980 | 980 | 960 | 960 | 3,000 | 1,200 |
| 2006-04-10 | 999 | 1,001 | 989 | 990 | 25,000 | 1,237.50 |
| 2006-04-07 | 971 | 971 | 958 | 960 | 4,000 | 1,200 |
| 2006-04-05 | 970 | 970 | 970 | 970 | 2,000 | 1,212.50 |
| 2006-04-04 | 989 | 990 | 970 | 970 | 12,000 | 1,212.50 |
| 2006-04-03 | 950 | 1,020 | 950 | 990 | 16,000 | 1,237.50 |
| 2006-03-31 | 895 | 901 | 895 | 900 | 11,000 | 1,125 |
| 2006-03-30 | 885 | 885 | 884 | 884 | 2,000 | 1,105 |
| 2006-03-28 | 885 | 895 | 885 | 885 | 3,000 | 1,106.25 |
| 2006-03-27 | 883 | 884 | 840 | 870 | 8,000 | 1,087.50 |
| 2006-03-22 | 888 | 890 | 885 | 885 | 3,000 | 1,106.25 |
| 2006-03-20 | 880 | 882 | 880 | 882 | 7,000 | 1,102.50 |
| 2006-03-17 | 868 | 868 | 868 | 868 | 2,000 | 1,085 |
| 2006-03-16 | 867 | 867 | 867 | 867 | 1,000 | 1,083.75 |
| 2006-03-14 | 871 | 872 | 870 | 870 | 3,000 | 1,087.50 |
| 2006-03-13 | 900 | 901 | 882 | 882 | 10,000 | 1,102.50 |
| 2006-03-10 | 859 | 910 | 859 | 910 | 27,000 | 1,137.50 |
| 2006-03-09 | 839 | 849 | 838 | 849 | 5,000 | 1,061.25 |
| 2006-03-08 | 816 | 830 | 816 | 830 | 3,000 | 1,037.50 |
| 2006-03-07 | 850 | 850 | 840 | 840 | 3,000 | 1,050 |
| 2006-03-06 | 860 | 861 | 860 | 860 | 5,000 | 1,075 |
| 2006-03-03 | 851 | 860 | 850 | 860 | 6,000 | 1,075 |
| 2006-02-28 | 829 | 830 | 820 | 830 | 15,000 | 1,037.50 |
| 2006-02-27 | 851 | 860 | 850 | 860 | 4,000 | 1,075 |
| 2006-02-22 | 817 | 825 | 815 | 825 | 4,000 | 1,031.25 |
| 2006-02-21 | 812 | 812 | 804 | 805 | 4,000 | 1,006.25 |
| 2006-02-20 | 804 | 810 | 804 | 810 | 12,000 | 1,012.50 |
| 2006-02-17 | 855 | 855 | 825 | 825 | 11,000 | 1,031.25 |
| 2006-02-16 | 849 | 849 | 849 | 849 | 1,000 | 1,061.25 |
| 2006-02-14 | 840 | 850 | 820 | 850 | 30,000 | 1,062.50 |
| 2006-02-13 | 849 | 850 | 847 | 848 | 8,000 | 1,060 |
| 2006-02-10 | 830 | 852 | 830 | 850 | 36,000 | 1,062.50 |
| 2006-02-09 | 831 | 831 | 830 | 830 | 4,000 | 1,037.50 |
| 2006-02-08 | 820 | 830 | 820 | 830 | 11,000 | 1,037.50 |
| 2006-02-07 | 814 | 831 | 814 | 830 | 21,000 | 1,037.50 |
| 2006-02-06 | 819 | 819 | 806 | 808 | 6,000 | 1,010 |
| 2006-02-03 | 813 | 816 | 813 | 815 | 6,000 | 1,018.75 |
| 2006-02-02 | 813 | 815 | 813 | 815 | 3,000 | 1,018.75 |
| 2006-02-01 | 810 | 824 | 810 | 815 | 8,000 | 1,018.75 |
| 2006-01-31 | 820 | 825 | 820 | 825 | 12,000 | 1,031.25 |
| 2006-01-30 | 820 | 831 | 820 | 830 | 7,000 | 1,037.50 |
| 2006-01-27 | 800 | 801 | 800 | 801 | 2,000 | 1,001.25 |
| 2006-01-26 | 821 | 821 | 800 | 800 | 2,000 | 1,000 |
| 2006-01-25 | 829 | 830 | 829 | 830 | 4,000 | 1,037.50 |
| 2006-01-24 | 805 | 805 | 805 | 805 | 1,000 | 1,006.25 |
| 2006-01-23 | 795 | 795 | 795 | 795 | 1,000 | 993.75 |
| 2006-01-20 | 805 | 819 | 805 | 815 | 5,000 | 1,018.75 |
| 2006-01-19 | 749 | 790 | 749 | 790 | 11,000 | 987.50 |
| 2006-01-18 | 810 | 810 | 725 | 730 | 18,000 | 912.50 |
| 2006-01-17 | 834 | 836 | 829 | 829 | 22,000 | 1,036.25 |
| 2006-01-16 | 839 | 840 | 835 | 835 | 6,000 | 1,043.75 |
| 2006-01-13 | 830 | 830 | 830 | 830 | 2,000 | 1,037.50 |
| 2006-01-12 | 821 | 824 | 821 | 822 | 14,000 | 1,027.50 |
| 2006-01-11 | 830 | 832 | 812 | 820 | 14,000 | 1,025 |
| 2006-01-10 | 785 | 811 | 785 | 810 | 16,000 | 1,012.50 |
| 2006-01-06 | 785 | 785 | 770 | 780 | 13,000 | 975 |
| 2006-01-05 | 770 | 770 | 770 | 770 | 2,000 | 962.50 |
| 2006-01-04 | 750 | 751 | 750 | 751 | 2,000 | 938.75 |
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
