1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2011年

7425 初穂商事(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302182182182181,000545
2011-12-262102102102104,000525
2011-12-212182182172172,000542.50
2011-12-1221721721721710,000542.50
2011-12-092162162102116,000527.50
2011-12-061951951941942,000485
2011-12-051931931931932,000482.50
2011-12-0219019019019061,000475
2011-11-251901901901904,000475
2011-11-1019019019019010,000475
2011-11-071911911911911,000477.50
2011-11-011921921921921,000480
2011-10-311901901901905,000475
2011-10-281901901901902,000475
2011-10-271901901901901,000475
2011-10-251941941941944,000485
2011-10-211941941931932,000482.50
2011-10-111941941941949,000485
2011-09-261951951951954,000487.50
2011-09-221921921921922,000480
2011-09-1219519519519510,000487.50
2011-09-091971971971972,000492.50
2011-09-082002022002008,000500
2011-09-071981981981982,000495
2011-09-021961961961961,000490
2011-08-301951951951951,000487.50
2011-08-291901901901904,000475
2011-08-252022022022024,000505
2011-08-232002002002001,000500
2011-08-102032032032039,000507.50
2011-08-0920320319819810,000495
2011-08-052042042042041,000510
2011-08-032062062062061,000515
2011-08-012102102102102,000525
2011-07-292092092092091,000522.50
2011-07-252182182182183,000545
2011-07-222102102102101,000525
2011-07-202052072052072,000517.50
2011-07-152012012002007,000500
2011-07-1120620720620718,000517.50
2011-07-082142152112116,000527.50
2011-07-072102102062063,000515
2011-07-062102102102101,000525
2011-07-052102102102101,000525
2011-06-282022022022021,000505
2011-06-271991991991996,000497.50
2011-06-232042042022022,000505
2011-06-152052052022027,000505
2011-06-1419920819720829,000520
2011-06-102132132132139,000532.50
2011-06-092152152152151,000537.50
2011-06-0321621620720715,000517.50
2011-06-022202202202206,000550
2011-05-252292292292293,000572.50
2011-05-242222222222228,000555
2011-05-202202222202225,000555
2011-05-182272352202353,000587.50
2011-05-132352352342354,000587.50
2011-05-102372372352359,000587.50
2011-05-092372372372371,000592.50
2011-05-062372382372373,000592.50
2011-05-022412412412412,000602.50
2011-04-272412412412418,000602.50
2011-04-262452452452451,000612.50
2011-04-252512512512513,000627.50
2011-04-222482502482503,000625
2011-04-192402402402401,000600
2011-04-142472472472471,000617.50
2011-04-132502502502506,000625
2011-04-1126126126126135,000652.50
2011-04-082532532532532,000632.50
2011-04-062522522512512,000627.50
2011-03-3124725524524521,000612.50
2011-03-252632632632633,000657.50
2011-03-222632632632631,000657.50
2011-03-142552552552551,000637.50
2011-03-102702702702707,000675
2011-03-042652652652651,000662.50
2011-02-252702702702704,000675
2011-02-242622622622622,000655
2011-02-102842842842847,000710
2011-02-042502502502502,000625
2011-01-282502502502502,000625
2011-01-252492492492494,000622.50
2011-01-212492492492492,000622.50
2011-01-132502502502502,000625
2011-01-112452452452458,000612.50
2011-01-072512512502502,000625
2011-01-062502502492495,000622.50

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