7425 初穂商事(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 275 | 276 | 273 | 276 | 3,000 | 1,380 |
| 2014-12-26 | 278 | 278 | 275 | 275 | 2,000 | 1,375 |
| 2014-12-25 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 2014-12-24 | 284 | 285 | 274 | 274 | 11,000 | 1,370 |
| 2014-12-19 | 279 | 284 | 279 | 284 | 3,000 | 1,420 |
| 2014-12-16 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2014-12-15 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2014-12-10 | 283 | 285 | 280 | 285 | 11,000 | 1,425 |
| 2014-12-09 | 287 | 291 | 287 | 291 | 5,000 | 1,455 |
| 2014-12-08 | 285 | 287 | 285 | 287 | 3,000 | 1,435 |
| 2014-12-04 | 282 | 282 | 282 | 282 | 5,000 | 1,410 |
| 2014-12-03 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-12-02 | 282 | 285 | 282 | 282 | 5,000 | 1,410 |
| 2014-12-01 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2014-11-28 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2014-11-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2014-11-26 | 275 | 277 | 275 | 276 | 5,000 | 1,380 |
| 2014-11-25 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2014-11-18 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2014-11-13 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
| 2014-11-10 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2014-11-07 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2014-11-04 | 272 | 274 | 270 | 274 | 13,000 | 1,370 |
| 2014-10-31 | 280 | 283 | 280 | 280 | 7,000 | 1,400 |
| 2014-10-29 | 283 | 283 | 278 | 278 | 2,000 | 1,390 |
| 2014-10-28 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2014-10-27 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2014-10-24 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2014-10-23 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2014-10-21 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2014-10-14 | 270 | 278 | 270 | 278 | 4,000 | 1,390 |
| 2014-10-10 | 277 | 277 | 268 | 273 | 16,000 | 1,365 |
| 2014-10-09 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2014-10-08 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2014-10-06 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2014-10-03 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2014-10-02 | 282 | 282 | 281 | 281 | 5,000 | 1,405 |
| 2014-10-01 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2014-09-30 | 285 | 285 | 284 | 284 | 3,000 | 1,420 |
| 2014-09-29 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2014-09-25 | 281 | 283 | 281 | 283 | 3,000 | 1,415 |
| 2014-09-24 | 287 | 287 | 286 | 286 | 3,000 | 1,430 |
| 2014-09-22 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-09-19 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2014-09-17 | 279 | 281 | 279 | 281 | 9,000 | 1,405 |
| 2014-09-16 | 288 | 288 | 286 | 287 | 3,000 | 1,435 |
| 2014-09-10 | 282 | 283 | 282 | 282 | 12,000 | 1,410 |
| 2014-09-09 | 292 | 292 | 289 | 290 | 7,000 | 1,450 |
| 2014-09-08 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 2014-09-05 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2014-09-04 | 294 | 294 | 288 | 288 | 5,000 | 1,440 |
| 2014-09-03 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2014-09-02 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2014-09-01 | 289 | 294 | 285 | 290 | 8,000 | 1,450 |
| 2014-08-29 | 282 | 286 | 282 | 286 | 2,000 | 1,430 |
| 2014-08-28 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2014-08-27 | 284 | 284 | 281 | 281 | 3,000 | 1,405 |
| 2014-08-26 | 284 | 284 | 281 | 281 | 6,000 | 1,405 |
| 2014-08-25 | 284 | 285 | 284 | 285 | 9,000 | 1,425 |
| 2014-08-22 | 292 | 292 | 281 | 286 | 8,000 | 1,430 |
| 2014-08-19 | 306 | 306 | 300 | 300 | 5,000 | 1,500 |
| 2014-08-18 | 312 | 312 | 306 | 308 | 12,000 | 1,540 |
| 2014-08-15 | 300 | 319 | 299 | 304 | 64,000 | 1,520 |
| 2014-08-12 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2014-08-11 | 300 | 300 | 283 | 283 | 9,000 | 1,415 |
| 2014-08-08 | 293 | 294 | 293 | 294 | 3,000 | 1,470 |
| 2014-08-07 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2014-08-01 | 288 | 288 | 285 | 285 | 3,000 | 1,425 |
| 2014-07-31 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2014-07-30 | 276 | 281 | 276 | 281 | 5,000 | 1,405 |
| 2014-07-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-07-25 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2014-07-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2014-07-22 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2014-07-16 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2014-07-10 | 298 | 298 | 298 | 298 | 10,000 | 1,490 |
| 2014-07-09 | 292 | 294 | 292 | 294 | 5,000 | 1,470 |
| 2014-07-08 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2014-07-07 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-07-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-06-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2014-06-19 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2014-06-10 | 299 | 299 | 299 | 299 | 6,000 | 1,495 |
| 2014-06-09 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2014-06-06 | 300 | 305 | 299 | 299 | 6,000 | 1,495 |
| 2014-06-05 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2014-06-04 | 290 | 300 | 290 | 298 | 8,000 | 1,490 |
| 2014-06-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2014-05-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2014-05-26 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2014-05-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2014-05-12 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2014-05-09 | 267 | 271 | 267 | 271 | 2,000 | 1,355 |
| 2014-05-08 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2014-05-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2014-05-01 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-04-30 | 245 | 250 | 245 | 250 | 2,000 | 1,250 |
| 2014-04-25 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2014-04-24 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-04-21 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2014-04-16 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2014-04-15 | 256 | 260 | 252 | 260 | 6,000 | 1,300 |
| 2014-04-14 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-04-11 | 260 | 260 | 256 | 256 | 2,000 | 1,280 |
| 2014-04-10 | 299 | 299 | 266 | 266 | 46,000 | 1,330 |
| 2014-04-09 | 280 | 280 | 277 | 279 | 6,000 | 1,395 |
| 2014-04-08 | 282 | 282 | 281 | 281 | 4,000 | 1,405 |
| 2014-04-07 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2014-04-04 | 272 | 282 | 272 | 277 | 5,000 | 1,385 |
| 2014-04-03 | 269 | 276 | 269 | 272 | 14,000 | 1,360 |
| 2014-04-02 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-04-01 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-03-27 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2014-03-25 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2014-03-24 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-03-19 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-03-14 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-03-13 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2014-03-10 | 259 | 259 | 259 | 259 | 7,000 | 1,295 |
| 2014-03-07 | 260 | 261 | 258 | 261 | 5,000 | 1,305 |
| 2014-03-06 | 258 | 260 | 258 | 260 | 5,000 | 1,300 |
| 2014-03-03 | 257 | 257 | 255 | 255 | 2,000 | 1,275 |
| 2014-02-28 | 258 | 260 | 258 | 260 | 11,000 | 1,300 |
| 2014-02-25 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2014-02-21 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2014-02-20 | 265 | 265 | 263 | 263 | 4,000 | 1,315 |
| 2014-02-14 | 265 | 280 | 259 | 259 | 6,000 | 1,295 |
| 2014-02-13 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-02-12 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2014-02-10 | 257 | 257 | 257 | 257 | 8,000 | 1,285 |
| 2014-02-06 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2014-02-04 | 250 | 250 | 241 | 249 | 6,000 | 1,245 |
| 2014-02-03 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2014-01-31 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2014-01-27 | 253 | 253 | 242 | 248 | 8,000 | 1,240 |
| 2014-01-24 | 252 | 253 | 251 | 253 | 5,000 | 1,265 |
| 2014-01-23 | 260 | 260 | 257 | 257 | 9,000 | 1,285 |
| 2014-01-22 | 256 | 260 | 253 | 260 | 25,000 | 1,300 |
| 2014-01-21 | 253 | 258 | 253 | 258 | 10,000 | 1,290 |
| 2014-01-20 | 251 | 251 | 250 | 250 | 7,000 | 1,250 |
| 2014-01-16 | 246 | 250 | 246 | 250 | 3,000 | 1,250 |
| 2014-01-15 | 244 | 250 | 244 | 250 | 6,000 | 1,250 |
| 2014-01-14 | 245 | 245 | 244 | 244 | 2,000 | 1,220 |
| 2014-01-10 | 246 | 246 | 246 | 246 | 9,000 | 1,230 |
| 2014-01-09 | 246 | 247 | 246 | 246 | 9,000 | 1,230 |
| 2014-01-08 | 247 | 248 | 247 | 248 | 5,000 | 1,240 |
| 2014-01-07 | 247 | 247 | 246 | 246 | 2,000 | 1,230 |
| 2014-01-06 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
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
