7425 初穂商事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 220 | 232 | 220 | 230 | 12,000 | 575 |
| 2007-12-21 | 220 | 221 | 219 | 220 | 6,000 | 550 |
| 2007-12-19 | 230 | 230 | 230 | 230 | 2,000 | 575 |
| 2007-12-18 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 2007-12-14 | 220 | 222 | 220 | 222 | 6,000 | 555 |
| 2007-12-13 | 230 | 230 | 224 | 225 | 4,000 | 562.50 |
| 2007-12-12 | 230 | 230 | 214 | 220 | 7,000 | 550 |
| 2007-12-11 | 228 | 232 | 228 | 230 | 9,000 | 575 |
| 2007-12-10 | 229 | 230 | 210 | 214 | 36,000 | 535 |
| 2007-12-07 | 211 | 212 | 207 | 210 | 14,000 | 525 |
| 2007-12-06 | 210 | 211 | 210 | 210 | 3,000 | 525 |
| 2007-12-04 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2007-12-03 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2007-11-30 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2007-11-29 | 210 | 210 | 206 | 206 | 3,000 | 515 |
| 2007-11-28 | 216 | 216 | 216 | 216 | 1,000 | 540 |
| 2007-11-26 | 204 | 205 | 204 | 205 | 6,000 | 512.50 |
| 2007-11-21 | 201 | 202 | 190 | 190 | 15,000 | 475 |
| 2007-11-20 | 214 | 214 | 185 | 185 | 39,000 | 462.50 |
| 2007-11-19 | 220 | 221 | 220 | 220 | 5,000 | 550 |
| 2007-11-16 | 230 | 230 | 210 | 220 | 19,000 | 550 |
| 2007-11-15 | 241 | 242 | 240 | 240 | 4,000 | 600 |
| 2007-11-14 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2007-11-13 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2007-11-12 | 266 | 267 | 250 | 250 | 16,000 | 625 |
| 2007-11-09 | 260 | 262 | 258 | 259 | 14,000 | 647.50 |
| 2007-11-08 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2007-11-07 | 253 | 262 | 252 | 262 | 6,000 | 655 |
| 2007-11-06 | 252 | 252 | 250 | 251 | 4,000 | 627.50 |
| 2007-11-05 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2007-11-02 | 254 | 255 | 254 | 255 | 2,000 | 637.50 |
| 2007-11-01 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2007-10-26 | 270 | 270 | 258 | 260 | 4,000 | 650 |
| 2007-10-25 | 269 | 271 | 269 | 270 | 6,000 | 675 |
| 2007-10-22 | 255 | 256 | 255 | 255 | 3,000 | 637.50 |
| 2007-10-19 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2007-10-18 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2007-10-17 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2007-10-16 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2007-10-15 | 266 | 266 | 266 | 266 | 1,000 | 665 |
| 2007-10-12 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2007-10-11 | 280 | 280 | 280 | 280 | 4,000 | 700 |
| 2007-10-10 | 279 | 280 | 279 | 280 | 14,000 | 700 |
| 2007-10-09 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2007-10-04 | 256 | 256 | 256 | 256 | 1,000 | 640 |
| 2007-10-03 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2007-10-02 | 257 | 257 | 257 | 257 | 1,000 | 642.50 |
| 2007-10-01 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2007-09-27 | 266 | 266 | 260 | 260 | 2,000 | 650 |
| 2007-09-26 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2007-09-25 | 269 | 270 | 265 | 265 | 6,000 | 662.50 |
| 2007-09-21 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2007-09-20 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2007-09-19 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2007-09-18 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2007-09-13 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2007-09-12 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2007-09-11 | 290 | 290 | 275 | 275 | 2,000 | 687.50 |
| 2007-09-10 | 300 | 301 | 280 | 298 | 15,000 | 745 |
| 2007-09-07 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2007-09-06 | 280 | 280 | 250 | 250 | 14,000 | 625 |
| 2007-09-04 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
| 2007-09-03 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2007-08-28 | 279 | 279 | 278 | 278 | 3,000 | 695 |
| 2007-08-27 | 274 | 279 | 274 | 279 | 6,000 | 697.50 |
| 2007-08-24 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2007-08-23 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2007-08-22 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2007-08-21 | 270 | 272 | 240 | 240 | 15,000 | 600 |
| 2007-08-20 | 275 | 275 | 274 | 274 | 2,000 | 685 |
| 2007-08-16 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-08-15 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2007-08-14 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-08-13 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2007-08-10 | 309 | 313 | 287 | 313 | 13,000 | 782.50 |
| 2007-08-09 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 2007-08-08 | 291 | 291 | 291 | 291 | 1,000 | 727.50 |
| 2007-08-07 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2007-08-06 | 293 | 294 | 293 | 294 | 3,000 | 735 |
| 2007-08-03 | 295 | 295 | 294 | 294 | 3,000 | 735 |
| 2007-08-02 | 310 | 310 | 293 | 293 | 5,000 | 732.50 |
| 2007-08-01 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2007-07-27 | 299 | 300 | 299 | 300 | 2,000 | 750 |
| 2007-07-26 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2007-07-25 | 323 | 324 | 299 | 299 | 9,000 | 747.50 |
| 2007-07-24 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2007-07-23 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2007-07-20 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2007-07-19 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2007-07-18 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2007-07-17 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2007-07-13 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2007-07-12 | 315 | 315 | 314 | 315 | 5,000 | 787.50 |
| 2007-07-10 | 329 | 330 | 325 | 327 | 26,000 | 817.50 |
| 2007-07-09 | 325 | 327 | 325 | 327 | 13,000 | 817.50 |
| 2007-07-06 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2007-07-05 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2007-07-04 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2007-07-03 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2007-07-02 | 317 | 317 | 316 | 316 | 6,000 | 790 |
| 2007-06-27 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2007-06-26 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2007-06-25 | 328 | 328 | 328 | 328 | 12,000 | 820 |
| 2007-06-22 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2007-06-21 | 326 | 326 | 326 | 326 | 1,000 | 815 |
| 2007-06-20 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2007-06-19 | 325 | 325 | 325 | 325 | 2,000 | 812.50 |
| 2007-06-18 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2007-06-15 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2007-06-14 | 317 | 328 | 317 | 328 | 2,000 | 820 |
| 2007-06-13 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2007-06-11 | 330 | 331 | 330 | 330 | 12,000 | 825 |
| 2007-06-08 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2007-06-07 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2007-06-06 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2007-06-05 | 319 | 320 | 315 | 315 | 3,000 | 787.50 |
| 2007-06-04 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2007-05-30 | 309 | 310 | 305 | 305 | 5,000 | 762.50 |
| 2007-05-29 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2007-05-28 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2007-05-25 | 330 | 330 | 330 | 330 | 4,000 | 825 |
| 2007-05-24 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2007-05-23 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2007-05-22 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2007-05-21 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2007-05-18 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2007-05-17 | 345 | 345 | 340 | 340 | 2,000 | 850 |
| 2007-05-16 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2007-05-15 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2007-05-14 | 338 | 338 | 338 | 338 | 1,000 | 845 |
| 2007-05-11 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2007-05-10 | 341 | 351 | 341 | 349 | 11,000 | 872.50 |
| 2007-05-09 | 350 | 350 | 339 | 340 | 4,000 | 850 |
| 2007-05-02 | 339 | 340 | 337 | 337 | 9,000 | 842.50 |
| 2007-04-27 | 338 | 338 | 338 | 338 | 2,000 | 845 |
| 2007-04-26 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2007-04-25 | 349 | 350 | 349 | 349 | 6,000 | 872.50 |
| 2007-04-24 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2007-04-23 | 350 | 350 | 339 | 339 | 11,000 | 847.50 |
| 2007-04-20 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2007-04-19 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-04-18 | 361 | 361 | 344 | 360 | 13,000 | 900 |
| 2007-04-17 | 379 | 379 | 379 | 379 | 1,000 | 947.50 |
| 2007-04-16 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2007-04-13 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2007-04-12 | 395 | 395 | 378 | 378 | 4,000 | 945 |
| 2007-04-11 | 397 | 398 | 395 | 395 | 14,000 | 987.50 |
| 2007-04-10 | 411 | 412 | 400 | 400 | 68,000 | 1,000 |
| 2007-04-09 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2007-04-06 | 354 | 357 | 353 | 357 | 5,000 | 892.50 |
| 2007-04-04 | 359 | 359 | 353 | 359 | 13,000 | 897.50 |
| 2007-03-30 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2007-03-29 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2007-03-28 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2007-03-27 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2007-03-26 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-03-23 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2007-03-22 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2007-03-20 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2007-03-19 | 370 | 370 | 369 | 369 | 2,000 | 922.50 |
| 2007-03-16 | 354 | 355 | 354 | 355 | 2,000 | 887.50 |
| 2007-03-15 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2007-03-14 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2007-03-13 | 354 | 355 | 354 | 355 | 2,000 | 887.50 |
| 2007-03-12 | 363 | 372 | 361 | 363 | 12,000 | 907.50 |
| 2007-03-09 | 359 | 359 | 359 | 359 | 1,000 | 897.50 |
| 2007-03-08 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2007-03-05 | 349 | 350 | 349 | 350 | 8,000 | 875 |
| 2007-03-01 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2007-02-28 | 357 | 357 | 357 | 357 | 2,000 | 892.50 |
| 2007-02-27 | 358 | 358 | 358 | 358 | 2,000 | 895 |
| 2007-02-26 | 356 | 358 | 356 | 357 | 26,000 | 892.50 |
| 2007-02-23 | 352 | 353 | 352 | 353 | 4,000 | 882.50 |
| 2007-02-22 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2007-02-21 | 351 | 363 | 351 | 363 | 8,000 | 907.50 |
| 2007-02-20 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2007-02-19 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-02-16 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-02-15 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2007-02-14 | 341 | 341 | 340 | 341 | 4,000 | 852.50 |
| 2007-02-13 | 362 | 363 | 362 | 362 | 13,000 | 905 |
| 2007-02-09 | 362 | 362 | 362 | 362 | 2,000 | 905 |
| 2007-02-08 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2007-02-07 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2007-02-06 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2007-02-05 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2007-01-30 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-01-29 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-01-26 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-01-25 | 361 | 362 | 361 | 362 | 3,000 | 905 |
| 2007-01-24 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2007-01-23 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-01-22 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-01-19 | 340 | 340 | 339 | 340 | 4,000 | 850 |
| 2007-01-18 | 349 | 349 | 339 | 340 | 3,000 | 850 |
| 2007-01-17 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2007-01-16 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2007-01-15 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-01-11 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2007-01-10 | 354 | 357 | 354 | 355 | 12,000 | 887.50 |
| 2007-01-09 | 336 | 337 | 336 | 337 | 2,000 | 842.50 |
| 2007-01-05 | 330 | 332 | 330 | 332 | 4,000 | 830 |
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
