1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2012年

7425 初穂商事(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281931931931931,000965
2012-12-271881901881902,000950
2012-12-251931941911918,000955
2012-12-211941941941942,000970
2012-12-201901901901901,000950
2012-12-111891901891903,000950
2012-12-1019919919919915,000995
2012-12-041911951911953,000975
2012-12-031951951951951,000975
2012-11-301901901901901,000950
2012-11-261941941931938,000965
2012-11-221941941941941,000970
2012-11-201941941941941,000970
2012-11-191901941901942,000970
2012-11-1219119119119110,000955
2012-11-091931931921924,000960
2012-11-071951951951951,000975
2012-11-0518518518518536,000925
2012-10-251971971971974,000985
2012-10-241841871841873,000935
2012-10-231861861861861,000930
2012-10-191791791791791,000895
2012-10-181781781781781,000890
2012-10-171751751751751,000875
2012-10-161751751751751,000875
2012-10-151751771751773,000885
2012-10-1018518518518510,000925
2012-10-0919519618518515,000925
2012-10-051951951951952,000975
2012-10-041941941941941,000970
2012-10-031951951951952,000975
2012-10-021931931931931,000965
2012-10-011931931931931,000965
2012-09-281951951951952,000975
2012-09-252002002002004,0001,000
2012-09-191981981981981,000990
2012-09-181981981981981,000990
2012-09-102002002002009,0001,000
2012-08-272002002002004,0001,000
2012-08-242002001961997,000995
2012-08-202002002002001,0001,000
2012-08-1020320320320310,0001,015
2012-08-081961961961961,000980
2012-08-062022022022021,0001,010
2012-08-032002002002001,0001,000
2012-07-312042042042041,0001,020
2012-07-302042042042041,0001,020
2012-07-262052052052051,0001,025
2012-07-252012022012023,0001,010
2012-07-232052052052051,0001,025
2012-07-202002002002001,0001,000
2012-07-192052052052051,0001,025
2012-07-182032032032031,0001,015
2012-07-112092091931933,000965
2012-07-1020720720620615,0001,030
2012-07-092112112072076,0001,035
2012-07-062082082082083,0001,040
2012-07-042052052052051,0001,025
2012-07-022002002002001,0001,000
2012-06-292002002002001,0001,000
2012-06-282002001962004,0001,000
2012-06-272002002002001,0001,000
2012-06-262002002002001,0001,000
2012-06-252002002002004,0001,000
2012-06-122002002002001,0001,000
2012-06-112002002002009,0001,000
2012-06-042002002002001,0001,000
2012-06-012032032032031,0001,015
2012-05-252032032032034,0001,015
2012-05-241981991981992,000995
2012-05-211991991991991,000995
2012-05-182002001991992,000995
2012-05-1020320320320310,0001,015
2012-05-092032032032031,0001,015
2012-05-082042042032032,0001,015
2012-05-072042042042041,0001,020
2012-04-252032032032037,0001,015
2012-04-182032032032031,0001,015
2012-04-122012022012022,0001,010
2012-04-112002002002003,0001,000
2012-04-1020420420420448,0001,020
2012-04-092082082082084,0001,040
2012-04-062042062042063,0001,030
2012-04-052052052052051,0001,025
2012-04-042062062042056,0001,025
2012-04-032062062052053,0001,025
2012-04-0221121120920918,0001,045
2012-03-302042042042041,0001,020
2012-03-282072072072071,0001,035
2012-03-262072072072073,0001,035
2012-03-232002002002001,0001,000
2012-03-222002002002002,0001,000
2012-03-211981981981981,000990
2012-03-1919819819619812,000990
2012-03-1619519519519513,000975
2012-03-152002002002003,0001,000
2012-03-1320020020020011,0001,000
2012-03-1220020019919918,000995
2012-03-091971991971998,000995
2012-02-292012011951954,000975
2012-02-272072072072074,0001,035
2012-02-242012012012011,0001,005
2012-02-231962011962016,0001,005
2012-02-211961961961961,000980
2012-02-171981981981981,000990
2012-02-161981981981981,000990
2012-02-1020420420120111,0001,005
2012-02-092062062062062,0001,030
2012-02-082092092092092,0001,045
2012-02-0719920919920914,0001,045
2012-02-0319420019419415,000970
2012-01-262002002002001,0001,000
2012-01-252102102002008,0001,000
2012-01-242102102102102,0001,050
2012-01-232092092092091,0001,045
2012-01-202122122092092,0001,045
2012-01-192172172172171,0001,085
2012-01-182202202202201,0001,100
2012-01-162182182182181,0001,090
2012-01-102182182182189,0001,090

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