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
2013-12-302472472472471,000617.50
2013-12-272392472392472,000617.50
2013-12-262352352352351,000587.50
2013-12-2525125124024012,000600
2013-12-242522522502502,000625
2013-12-202472482472482,000620
2013-12-192482482472472,000617.50
2013-12-162482482482482,000620
2013-12-132472492472494,000622.50
2013-12-122472472472471,000617.50
2013-12-112482482482481,000620
2013-12-1024824824824812,000620
2013-12-0925225224824811,000620
2013-12-042512512512511,000627.50
2013-12-032502502502506,000625
2013-11-292452452452459,000612.50
2013-11-262512512512511,000627.50
2013-11-252552552552553,000637.50
2013-11-222502502502505,000625
2013-11-202492502492502,000625
2013-11-152492492492492,000622.50
2013-11-142492492492491,000622.50
2013-11-122492492492492,000622.50
2013-11-112572572492499,000622.50
2013-11-082532582532582,000645
2013-11-072512512512515,000627.50
2013-11-062522522522521,000630
2013-11-052522522522521,000630
2013-11-012522522522521,000630
2013-10-312502532502535,000632.50
2013-10-302502502502502,000625
2013-10-282502502502502,000625
2013-10-252502502502503,000625
2013-10-232492502492503,000625
2013-10-212552552472475,000617.50
2013-10-102552552552557,000637.50
2013-10-092522522522522,000630
2013-10-072452452452455,000612.50
2013-10-032452452452452,000612.50
2013-10-022502502502501,000625
2013-10-012502502502503,000625
2013-09-252582582502506,000625
2013-09-132452452422423,000605
2013-09-102502502502507,000625
2013-09-092512512502503,000625
2013-09-042512512512511,000627.50
2013-09-022522522522529,000630
2013-08-302742742742749,000685
2013-08-292582582482509,000625
2013-08-262672672672672,000667.50
2013-08-222592592592591,000647.50
2013-08-202592592592591,000647.50
2013-08-132542542542541,000635
2013-08-122622622622627,000655
2013-08-082592592592593,000647.50
2013-08-062602672602673,000667.50
2013-08-022582582582581,000645
2013-07-312512512512512,000627.50
2013-07-252792792752756,000687.50
2013-07-242632652632654,000662.50
2013-07-232632632632631,000657.50
2013-07-162652652652651,000662.50
2013-07-1026526526526511,000662.50
2013-07-082522682522689,000670
2013-07-052482602482605,000650
2013-07-0423924023924012,000600
2013-07-0324024022222210,000555
2013-06-282422422422421,000605
2013-06-252502502502502,000625
2013-06-132572572572571,000642.50
2013-06-102642642642647,000660
2013-06-072572572522522,000630
2013-06-062602602602607,000650
2013-06-052602602602601,000650
2013-06-032602602602605,000650
2013-05-292552692552693,000672.50
2013-05-272692692692693,000672.50
2013-05-2126428026428011,000700
2013-05-162662662652652,000662.50
2013-05-142672672672671,000667.50
2013-05-102852852802808,000700
2013-05-0925927025927010,000675
2013-05-082542542542541,000635
2013-05-022542552482487,000620
2013-05-012462462462461,000615
2013-04-302492492492494,000622.50
2013-04-2625825823024812,000620
2013-04-252802802802803,000700
2013-04-2428028027927910,000697.50
2013-04-232482562482563,000640
2013-04-222442442442441,000610
2013-04-182432442432442,000610
2013-04-172482582482504,000625
2013-04-162442552442557,000637.50
2013-04-152582982582824,000705
2013-04-122612632612623,000655
2013-04-112692872692858,000712.50
2013-04-1024525024525040,000625
2013-04-0923323522922921,000572.50
2013-04-082332332332333,000582.50
2013-04-052302302302301,000575
2013-04-042242242242241,000560
2013-04-022342342342342,000585
2013-04-012262262222247,000560
2013-03-292242242242245,000560
2013-03-282312312252268,000565
2013-03-272272292272299,000572.50
2013-03-2622522922422812,000570
2013-03-2522522522322418,000560
2013-03-2221421921421810,000545
2013-03-212132142122146,000535
2013-03-192102112102104,000525
2013-03-182112112082118,000527.50
2013-03-152122132122133,000532.50
2013-03-142112112112112,000527.50
2013-03-132072102072108,000525
2013-03-122072072072071,000517.50
2013-03-1121321320920913,000522.50
2013-03-082132142102118,000527.50
2013-03-072132132122122,000530
2013-03-062152152112115,000527.50
2013-03-052092102092104,000525
2013-03-042092092082084,000520
2013-03-012062062062067,000515
2013-02-282042042042043,000510
2013-02-272032032032031,000507.50
2013-02-262022022022023,000505
2013-02-2520020320020318,000507.50
2013-02-222002002002003,000500
2013-02-212022022022021,000505
2013-02-182002002002003,000500
2013-02-152002002002002,000500
2013-02-142042042012018,000502.50
2013-02-1320822020720933,000522.50
2013-02-1220820820820810,000520
2013-02-082032072032072,000517.50
2013-02-062052052012013,000502.50
2013-02-052002022002025,000505
2013-01-312002002002001,000500
2013-01-302002002002003,000500
2013-01-281991991991991,000497.50
2013-01-251941941941946,000485
2013-01-241931931931934,000482.50
2013-01-232002001951964,000490
2013-01-172012011972013,000502.50
2013-01-162012012012011,000502.50
2013-01-152002012002014,000502.50
2013-01-111972001972005,000500
2013-01-1019519519419516,000487.50
2013-01-091941941941941,000485
2013-01-071961961961964,000490
2013-01-041951991951993,000497.50

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