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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2011-12-26 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2011-12-21 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 2011-12-12 | 217 | 217 | 217 | 217 | 10,000 | 1,085 |
| 2011-12-09 | 216 | 216 | 210 | 211 | 6,000 | 1,055 |
| 2011-12-06 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2011-12-05 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2011-12-02 | 190 | 190 | 190 | 190 | 61,000 | 950 |
| 2011-11-25 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2011-11-10 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2011-11-07 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2011-11-01 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2011-10-31 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2011-10-28 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2011-10-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-10-25 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2011-10-21 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2011-10-11 | 194 | 194 | 194 | 194 | 9,000 | 970 |
| 2011-09-26 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2011-09-22 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2011-09-12 | 195 | 195 | 195 | 195 | 10,000 | 975 |
| 2011-09-09 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2011-09-08 | 200 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2011-09-07 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2011-09-02 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2011-08-30 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-08-29 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2011-08-25 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2011-08-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-08-10 | 203 | 203 | 203 | 203 | 9,000 | 1,015 |
| 2011-08-09 | 203 | 203 | 198 | 198 | 10,000 | 990 |
| 2011-08-05 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2011-08-03 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2011-08-01 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2011-07-29 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2011-07-25 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2011-07-22 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2011-07-20 | 205 | 207 | 205 | 207 | 2,000 | 1,035 |
| 2011-07-15 | 201 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2011-07-11 | 206 | 207 | 206 | 207 | 18,000 | 1,035 |
| 2011-07-08 | 214 | 215 | 211 | 211 | 6,000 | 1,055 |
| 2011-07-07 | 210 | 210 | 206 | 206 | 3,000 | 1,030 |
| 2011-07-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2011-07-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2011-06-28 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2011-06-27 | 199 | 199 | 199 | 199 | 6,000 | 995 |
| 2011-06-23 | 204 | 204 | 202 | 202 | 2,000 | 1,010 |
| 2011-06-15 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
| 2011-06-14 | 199 | 208 | 197 | 208 | 29,000 | 1,040 |
| 2011-06-10 | 213 | 213 | 213 | 213 | 9,000 | 1,065 |
| 2011-06-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2011-06-03 | 216 | 216 | 207 | 207 | 15,000 | 1,035 |
| 2011-06-02 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2011-05-25 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2011-05-24 | 222 | 222 | 222 | 222 | 8,000 | 1,110 |
| 2011-05-20 | 220 | 222 | 220 | 222 | 5,000 | 1,110 |
| 2011-05-18 | 227 | 235 | 220 | 235 | 3,000 | 1,175 |
| 2011-05-13 | 235 | 235 | 234 | 235 | 4,000 | 1,175 |
| 2011-05-10 | 237 | 237 | 235 | 235 | 9,000 | 1,175 |
| 2011-05-09 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2011-05-06 | 237 | 238 | 237 | 237 | 3,000 | 1,185 |
| 2011-05-02 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2011-04-27 | 241 | 241 | 241 | 241 | 8,000 | 1,205 |
| 2011-04-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2011-04-25 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2011-04-22 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2011-04-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2011-04-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2011-04-13 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2011-04-11 | 261 | 261 | 261 | 261 | 35,000 | 1,305 |
| 2011-04-08 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2011-04-06 | 252 | 252 | 251 | 251 | 2,000 | 1,255 |
| 2011-03-31 | 247 | 255 | 245 | 245 | 21,000 | 1,225 |
| 2011-03-25 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2011-03-22 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2011-03-14 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2011-03-10 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2011-03-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2011-02-25 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2011-02-24 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2011-02-10 | 284 | 284 | 284 | 284 | 7,000 | 1,420 |
| 2011-02-04 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2011-01-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2011-01-25 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2011-01-21 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2011-01-13 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2011-01-11 | 245 | 245 | 245 | 245 | 8,000 | 1,225 |
| 2011-01-07 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2011-01-06 | 250 | 250 | 249 | 249 | 5,000 | 1,245 |
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
