7425 初穂商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 224 | 224 | 216 | 216 | 5,000 | 540 |
| 2008-12-10 | 212 | 217 | 210 | 217 | 14,000 | 542.50 |
| 2008-12-09 | 214 | 222 | 200 | 222 | 13,000 | 555 |
| 2008-12-05 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-12-04 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2008-11-27 | 187 | 187 | 186 | 186 | 2,000 | 465 |
| 2008-11-25 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2008-11-21 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2008-11-18 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2008-11-10 | 195 | 212 | 195 | 212 | 11,000 | 530 |
| 2008-11-07 | 180 | 187 | 180 | 187 | 4,000 | 467.50 |
| 2008-10-31 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2008-10-27 | 193 | 194 | 174 | 174 | 6,000 | 435 |
| 2008-10-23 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2008-10-16 | 185 | 185 | 185 | 185 | 8,000 | 462.50 |
| 2008-10-15 | 212 | 212 | 212 | 212 | 1,000 | 530 |
| 2008-10-10 | 197 | 212 | 197 | 212 | 10,000 | 530 |
| 2008-10-09 | 212 | 212 | 212 | 212 | 1,000 | 530 |
| 2008-10-08 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2008-10-07 | 211 | 211 | 193 | 193 | 2,000 | 482.50 |
| 2008-10-02 | 230 | 230 | 211 | 212 | 8,000 | 530 |
| 2008-09-25 | 229 | 234 | 229 | 234 | 5,000 | 585 |
| 2008-09-17 | 222 | 222 | 215 | 215 | 8,000 | 537.50 |
| 2008-09-10 | 234 | 239 | 234 | 239 | 9,000 | 597.50 |
| 2008-09-09 | 238 | 239 | 238 | 239 | 2,000 | 597.50 |
| 2008-09-05 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2008-08-28 | 230 | 230 | 215 | 215 | 3,000 | 537.50 |
| 2008-08-25 | 244 | 244 | 240 | 240 | 5,000 | 600 |
| 2008-08-22 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2008-08-11 | 224 | 225 | 215 | 215 | 11,000 | 537.50 |
| 2008-08-08 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2008-08-07 | 235 | 235 | 230 | 230 | 2,000 | 575 |
| 2008-08-05 | 236 | 236 | 235 | 235 | 3,000 | 587.50 |
| 2008-07-25 | 237 | 238 | 237 | 238 | 4,000 | 595 |
| 2008-07-10 | 230 | 248 | 230 | 248 | 16,000 | 620 |
| 2008-07-09 | 235 | 245 | 235 | 245 | 5,000 | 612.50 |
| 2008-07-08 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2008-07-07 | 239 | 240 | 239 | 240 | 6,000 | 600 |
| 2008-07-03 | 240 | 240 | 234 | 234 | 6,000 | 585 |
| 2008-07-02 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 2008-06-30 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2008-06-26 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2008-06-25 | 240 | 240 | 240 | 240 | 4,000 | 600 |
| 2008-06-24 | 235 | 245 | 235 | 245 | 2,000 | 612.50 |
| 2008-06-23 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2008-06-18 | 220 | 225 | 220 | 225 | 2,000 | 562.50 |
| 2008-06-17 | 228 | 228 | 224 | 224 | 3,000 | 560 |
| 2008-06-11 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2008-06-10 | 232 | 246 | 232 | 236 | 38,000 | 590 |
| 2008-06-09 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2008-06-06 | 270 | 277 | 270 | 277 | 4,000 | 692.50 |
| 2008-06-03 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2008-05-26 | 273 | 277 | 273 | 277 | 4,000 | 692.50 |
| 2008-05-23 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2008-05-20 | 265 | 265 | 265 | 265 | 4,000 | 662.50 |
| 2008-05-12 | 298 | 298 | 298 | 298 | 7,000 | 745 |
| 2008-05-09 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 2008-05-07 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2008-05-02 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2008-04-25 | 300 | 300 | 300 | 300 | 4,000 | 750 |
| 2008-04-11 | 319 | 320 | 319 | 320 | 2,000 | 800 |
| 2008-04-10 | 304 | 329 | 304 | 329 | 46,000 | 822.50 |
| 2008-04-09 | 238 | 249 | 238 | 249 | 7,000 | 622.50 |
| 2008-04-04 | 230 | 230 | 230 | 230 | 3,000 | 575 |
| 2008-04-03 | 225 | 230 | 225 | 230 | 7,000 | 575 |
| 2008-04-02 | 216 | 216 | 216 | 216 | 2,000 | 540 |
| 2008-03-28 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2008-03-27 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2008-03-26 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2008-03-25 | 225 | 230 | 225 | 230 | 4,000 | 575 |
| 2008-03-24 | 197 | 197 | 197 | 197 | 2,000 | 492.50 |
| 2008-03-19 | 195 | 195 | 195 | 195 | 5,000 | 487.50 |
| 2008-03-18 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2008-03-11 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2008-03-10 | 229 | 230 | 225 | 225 | 19,000 | 562.50 |
| 2008-03-07 | 201 | 202 | 201 | 202 | 3,000 | 505 |
| 2008-03-04 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 2008-03-03 | 195 | 195 | 195 | 195 | 4,000 | 487.50 |
| 2008-02-28 | 208 | 210 | 205 | 210 | 4,000 | 525 |
| 2008-02-25 | 216 | 224 | 216 | 224 | 9,000 | 560 |
| 2008-02-21 | 200 | 201 | 200 | 201 | 5,000 | 502.50 |
| 2008-02-12 | 223 | 224 | 200 | 200 | 19,000 | 500 |
| 2008-02-08 | 200 | 202 | 200 | 200 | 5,000 | 500 |
| 2008-02-07 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2008-02-06 | 200 | 200 | 199 | 199 | 2,000 | 497.50 |
| 2008-02-04 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2008-01-28 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2008-01-25 | 189 | 190 | 189 | 190 | 7,000 | 475 |
| 2008-01-18 | 172 | 190 | 170 | 190 | 13,000 | 475 |
| 2008-01-16 | 200 | 201 | 200 | 201 | 2,000 | 502.50 |
| 2008-01-15 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2008-01-10 | 233 | 236 | 233 | 235 | 16,000 | 587.50 |
| 2008-01-09 | 229 | 231 | 228 | 230 | 6,000 | 575 |
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
