1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2013年

7425 初穂商事(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302472472472471,0001,235
2013-12-272392472392472,0001,235
2013-12-262352352352351,0001,175
2013-12-2525125124024012,0001,200
2013-12-242522522502502,0001,250
2013-12-202472482472482,0001,240
2013-12-192482482472472,0001,235
2013-12-162482482482482,0001,240
2013-12-132472492472494,0001,245
2013-12-122472472472471,0001,235
2013-12-112482482482481,0001,240
2013-12-1024824824824812,0001,240
2013-12-0925225224824811,0001,240
2013-12-042512512512511,0001,255
2013-12-032502502502506,0001,250
2013-11-292452452452459,0001,225
2013-11-262512512512511,0001,255
2013-11-252552552552553,0001,275
2013-11-222502502502505,0001,250
2013-11-202492502492502,0001,250
2013-11-152492492492492,0001,245
2013-11-142492492492491,0001,245
2013-11-122492492492492,0001,245
2013-11-112572572492499,0001,245
2013-11-082532582532582,0001,290
2013-11-072512512512515,0001,255
2013-11-062522522522521,0001,260
2013-11-052522522522521,0001,260
2013-11-012522522522521,0001,260
2013-10-312502532502535,0001,265
2013-10-302502502502502,0001,250
2013-10-282502502502502,0001,250
2013-10-252502502502503,0001,250
2013-10-232492502492503,0001,250
2013-10-212552552472475,0001,235
2013-10-102552552552557,0001,275
2013-10-092522522522522,0001,260
2013-10-072452452452455,0001,225
2013-10-032452452452452,0001,225
2013-10-022502502502501,0001,250
2013-10-012502502502503,0001,250
2013-09-252582582502506,0001,250
2013-09-132452452422423,0001,210
2013-09-102502502502507,0001,250
2013-09-092512512502503,0001,250
2013-09-042512512512511,0001,255
2013-09-022522522522529,0001,260
2013-08-302742742742749,0001,370
2013-08-292582582482509,0001,250
2013-08-262672672672672,0001,335
2013-08-222592592592591,0001,295
2013-08-202592592592591,0001,295
2013-08-132542542542541,0001,270
2013-08-122622622622627,0001,310
2013-08-082592592592593,0001,295
2013-08-062602672602673,0001,335
2013-08-022582582582581,0001,290
2013-07-312512512512512,0001,255
2013-07-252792792752756,0001,375
2013-07-242632652632654,0001,325
2013-07-232632632632631,0001,315
2013-07-162652652652651,0001,325
2013-07-1026526526526511,0001,325
2013-07-082522682522689,0001,340
2013-07-052482602482605,0001,300
2013-07-0423924023924012,0001,200
2013-07-0324024022222210,0001,110
2013-06-282422422422421,0001,210
2013-06-252502502502502,0001,250
2013-06-132572572572571,0001,285
2013-06-102642642642647,0001,320
2013-06-072572572522522,0001,260
2013-06-062602602602607,0001,300
2013-06-052602602602601,0001,300
2013-06-032602602602605,0001,300
2013-05-292552692552693,0001,345
2013-05-272692692692693,0001,345
2013-05-2126428026428011,0001,400
2013-05-162662662652652,0001,325
2013-05-142672672672671,0001,335
2013-05-102852852802808,0001,400
2013-05-0925927025927010,0001,350
2013-05-082542542542541,0001,270
2013-05-022542552482487,0001,240
2013-05-012462462462461,0001,230
2013-04-302492492492494,0001,245
2013-04-2625825823024812,0001,240
2013-04-252802802802803,0001,400
2013-04-2428028027927910,0001,395
2013-04-232482562482563,0001,280
2013-04-222442442442441,0001,220
2013-04-182432442432442,0001,220
2013-04-172482582482504,0001,250
2013-04-162442552442557,0001,275
2013-04-152582982582824,0001,410
2013-04-122612632612623,0001,310
2013-04-112692872692858,0001,425
2013-04-1024525024525040,0001,250
2013-04-0923323522922921,0001,145
2013-04-082332332332333,0001,165
2013-04-052302302302301,0001,150
2013-04-042242242242241,0001,120
2013-04-022342342342342,0001,170
2013-04-012262262222247,0001,120
2013-03-292242242242245,0001,120
2013-03-282312312252268,0001,130
2013-03-272272292272299,0001,145
2013-03-2622522922422812,0001,140
2013-03-2522522522322418,0001,120
2013-03-2221421921421810,0001,090
2013-03-212132142122146,0001,070
2013-03-192102112102104,0001,050
2013-03-182112112082118,0001,055
2013-03-152122132122133,0001,065
2013-03-142112112112112,0001,055
2013-03-132072102072108,0001,050
2013-03-122072072072071,0001,035
2013-03-1121321320920913,0001,045
2013-03-082132142102118,0001,055
2013-03-072132132122122,0001,060
2013-03-062152152112115,0001,055
2013-03-052092102092104,0001,050
2013-03-042092092082084,0001,040
2013-03-012062062062067,0001,030
2013-02-282042042042043,0001,020
2013-02-272032032032031,0001,015
2013-02-262022022022023,0001,010
2013-02-2520020320020318,0001,015
2013-02-222002002002003,0001,000
2013-02-212022022022021,0001,010
2013-02-182002002002003,0001,000
2013-02-152002002002002,0001,000
2013-02-142042042012018,0001,005
2013-02-1320822020720933,0001,045
2013-02-1220820820820810,0001,040
2013-02-082032072032072,0001,035
2013-02-062052052012013,0001,005
2013-02-052002022002025,0001,010
2013-01-312002002002001,0001,000
2013-01-302002002002003,0001,000
2013-01-281991991991991,000995
2013-01-251941941941946,000970
2013-01-241931931931934,000965
2013-01-232002001951964,000980
2013-01-172012011972013,0001,005
2013-01-162012012012011,0001,005
2013-01-152002012002014,0001,005
2013-01-111972001972005,0001,000
2013-01-1019519519419516,000975
2013-01-091941941941941,000970
2013-01-071961961961964,000980
2013-01-041951991951993,000995

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