7425 初穂商事(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 258 | 258 | 258 | 258 | 4,000 | 645 |
| 2010-12-24 | 237 | 251 | 237 | 250 | 4,000 | 625 |
| 2010-12-16 | 235 | 235 | 235 | 235 | 12,000 | 587.50 |
| 2010-12-10 | 251 | 251 | 251 | 251 | 13,000 | 627.50 |
| 2010-12-08 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2010-12-07 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2010-12-06 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2010-12-01 | 247 | 247 | 247 | 247 | 2,000 | 617.50 |
| 2010-11-30 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2010-11-25 | 256 | 256 | 252 | 252 | 5,000 | 630 |
| 2010-11-24 | 256 | 256 | 256 | 256 | 1,000 | 640 |
| 2010-11-10 | 259 | 259 | 259 | 259 | 7,000 | 647.50 |
| 2010-11-08 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 2010-10-25 | 247 | 247 | 247 | 247 | 3,000 | 617.50 |
| 2010-10-15 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2010-10-12 | 248 | 248 | 248 | 248 | 8,000 | 620 |
| 2010-10-06 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2010-10-05 | 235 | 235 | 235 | 235 | 4,000 | 587.50 |
| 2010-09-27 | 241 | 241 | 241 | 241 | 4,000 | 602.50 |
| 2010-09-24 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2010-09-16 | 239 | 240 | 239 | 240 | 13,000 | 600 |
| 2010-09-10 | 263 | 263 | 255 | 255 | 9,000 | 637.50 |
| 2010-09-08 | 263 | 263 | 263 | 263 | 5,000 | 657.50 |
| 2010-08-30 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2010-08-25 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2010-08-24 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2010-08-17 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2010-08-13 | 236 | 236 | 236 | 236 | 2,000 | 590 |
| 2010-08-12 | 251 | 251 | 251 | 251 | 2,000 | 627.50 |
| 2010-08-10 | 263 | 282 | 263 | 282 | 7,000 | 705 |
| 2010-07-29 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2010-07-26 | 265 | 265 | 265 | 265 | 3,000 | 662.50 |
| 2010-07-12 | 256 | 256 | 256 | 256 | 12,000 | 640 |
| 2010-07-09 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2010-07-08 | 260 | 260 | 251 | 251 | 3,000 | 627.50 |
| 2010-07-07 | 260 | 260 | 260 | 260 | 5,000 | 650 |
| 2010-06-25 | 259 | 259 | 259 | 259 | 4,000 | 647.50 |
| 2010-06-24 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2010-06-18 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 2010-06-10 | 264 | 264 | 264 | 264 | 8,000 | 660 |
| 2010-06-07 | 265 | 265 | 265 | 265 | 2,000 | 662.50 |
| 2010-06-04 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2010-06-02 | 261 | 261 | 261 | 261 | 2,000 | 652.50 |
| 2010-05-25 | 269 | 269 | 269 | 269 | 5,000 | 672.50 |
| 2010-05-24 | 267 | 269 | 267 | 269 | 2,000 | 672.50 |
| 2010-05-10 | 275 | 275 | 275 | 275 | 7,000 | 687.50 |
| 2010-05-07 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2010-04-28 | 278 | 278 | 275 | 275 | 4,000 | 687.50 |
| 2010-04-26 | 277 | 277 | 277 | 277 | 3,000 | 692.50 |
| 2010-04-23 | 277 | 277 | 277 | 277 | 1,000 | 692.50 |
| 2010-04-21 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2010-04-20 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2010-04-19 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2010-04-15 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2010-04-14 | 277 | 277 | 277 | 277 | 7,000 | 692.50 |
| 2010-04-13 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2010-04-12 | 276 | 276 | 276 | 276 | 37,000 | 690 |
| 2010-04-09 | 289 | 292 | 289 | 292 | 2,000 | 730 |
| 2010-04-08 | 295 | 295 | 288 | 289 | 10,000 | 722.50 |
| 2010-04-07 | 290 | 300 | 290 | 300 | 3,000 | 750 |
| 2010-04-06 | 284 | 285 | 284 | 285 | 7,000 | 712.50 |
| 2010-04-05 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 2010-04-02 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2010-03-31 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
| 2010-03-30 | 283 | 283 | 282 | 282 | 5,000 | 705 |
| 2010-03-26 | 277 | 285 | 277 | 285 | 5,000 | 712.50 |
| 2010-03-25 | 279 | 279 | 276 | 276 | 5,000 | 690 |
| 2010-03-24 | 280 | 287 | 274 | 274 | 21,000 | 685 |
| 2010-03-12 | 275 | 275 | 275 | 275 | 5,000 | 687.50 |
| 2010-03-10 | 274 | 274 | 274 | 274 | 12,000 | 685 |
| 2010-03-09 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2010-03-08 | 279 | 279 | 279 | 279 | 3,000 | 697.50 |
| 2010-03-04 | 278 | 279 | 278 | 279 | 4,000 | 697.50 |
| 2010-03-02 | 276 | 276 | 276 | 276 | 4,000 | 690 |
| 2010-03-01 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2010-02-26 | 280 | 280 | 279 | 279 | 3,000 | 697.50 |
| 2010-02-25 | 277 | 277 | 272 | 272 | 5,000 | 680 |
| 2010-02-24 | 277 | 277 | 277 | 277 | 6,000 | 692.50 |
| 2010-02-23 | 285 | 285 | 285 | 285 | 4,000 | 712.50 |
| 2010-02-16 | 281 | 289 | 281 | 289 | 2,000 | 722.50 |
| 2010-02-10 | 270 | 270 | 270 | 270 | 9,000 | 675 |
| 2010-02-08 | 286 | 286 | 282 | 282 | 2,000 | 705 |
| 2010-01-25 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2010-01-21 | 269 | 273 | 269 | 273 | 2,000 | 682.50 |
| 2010-01-20 | 270 | 277 | 265 | 269 | 7,000 | 672.50 |
| 2010-01-13 | 270 | 270 | 270 | 270 | 6,000 | 675 |
| 2010-01-12 | 289 | 289 | 289 | 289 | 6,000 | 722.50 |
| 2010-01-08 | 315 | 315 | 284 | 284 | 9,000 | 710 |
| 2010-01-07 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2010-01-06 | 292 | 292 | 292 | 292 | 1,000 | 730 |
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
