7425 初穂商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2009-12-25 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-12-24 | 276 | 280 | 276 | 280 | 3,000 | 1,400 |
| 2009-12-22 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-12-14 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-12-11 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-12-10 | 315 | 315 | 315 | 315 | 10,000 | 1,575 |
| 2009-12-08 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-12-04 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2009-11-27 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2009-11-25 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2009-11-24 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-11-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2009-11-10 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2009-11-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-10-26 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-10-23 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2009-10-16 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2009-10-13 | 284 | 284 | 278 | 278 | 8,000 | 1,390 |
| 2009-10-07 | 280 | 290 | 280 | 290 | 6,000 | 1,450 |
| 2009-09-25 | 285 | 286 | 285 | 286 | 3,000 | 1,430 |
| 2009-09-24 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2009-09-10 | 288 | 288 | 287 | 288 | 7,000 | 1,440 |
| 2009-09-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-08-25 | 277 | 282 | 277 | 282 | 4,000 | 1,410 |
| 2009-08-24 | 283 | 283 | 277 | 277 | 5,000 | 1,385 |
| 2009-08-21 | 284 | 284 | 283 | 283 | 2,000 | 1,415 |
| 2009-08-17 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-08-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-08-10 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 2009-08-07 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2009-08-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-08-05 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-08-04 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-08-03 | 281 | 286 | 281 | 281 | 3,000 | 1,405 |
| 2009-07-29 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2009-07-27 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 2009-07-10 | 296 | 300 | 296 | 300 | 12,000 | 1,500 |
| 2009-07-09 | 308 | 308 | 306 | 306 | 3,000 | 1,530 |
| 2009-07-08 | 300 | 310 | 300 | 310 | 5,000 | 1,550 |
| 2009-06-25 | 295 | 300 | 295 | 300 | 3,000 | 1,500 |
| 2009-06-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-06-10 | 283 | 283 | 283 | 283 | 7,000 | 1,415 |
| 2009-06-09 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-06-08 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2009-05-25 | 290 | 300 | 290 | 300 | 4,000 | 1,500 |
| 2009-05-22 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-05-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-05-11 | 293 | 295 | 270 | 270 | 9,000 | 1,350 |
| 2009-05-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-05-07 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2009-04-30 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2009-04-27 | 273 | 276 | 273 | 276 | 3,000 | 1,380 |
| 2009-04-24 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2009-04-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-04-10 | 295 | 295 | 294 | 295 | 51,000 | 1,475 |
| 2009-04-09 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2009-04-08 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
| 2009-04-07 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-04-06 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-04-02 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2009-04-01 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2009-03-31 | 282 | 282 | 275 | 275 | 3,000 | 1,375 |
| 2009-03-30 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2009-03-25 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2009-03-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-03-10 | 236 | 240 | 236 | 240 | 9,000 | 1,200 |
| 2009-03-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-03-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-02-26 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-02-25 | 199 | 240 | 199 | 240 | 7,000 | 1,200 |
| 2009-02-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-18 | 192 | 192 | 190 | 190 | 2,000 | 950 |
| 2009-02-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-02-10 | 213 | 213 | 213 | 213 | 10,000 | 1,065 |
| 2009-02-09 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2009-02-06 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-02-05 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2009-01-27 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2009-01-26 | 209 | 215 | 209 | 215 | 6,000 | 1,075 |
| 2009-01-23 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-01-22 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-01-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-01-20 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-01-19 | 190 | 199 | 190 | 199 | 3,000 | 995 |
| 2009-01-13 | 204 | 213 | 204 | 213 | 13,000 | 1,065 |
| 2009-01-09 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2009-01-08 | 224 | 224 | 210 | 210 | 11,000 | 1,050 |
| 2009-01-07 | 217 | 220 | 217 | 220 | 7,000 | 1,100 |
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
