7425 初穂商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 2015-12-29 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-12-28 | 270 | 270 | 268 | 270 | 8,000 | 1,350 |
| 2015-12-25 | 275 | 277 | 275 | 277 | 10,000 | 1,385 |
| 2015-12-24 | 276 | 276 | 273 | 274 | 19,000 | 1,370 |
| 2015-12-22 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2015-12-21 | 273 | 276 | 273 | 276 | 7,000 | 1,380 |
| 2015-12-18 | 276 | 276 | 273 | 273 | 4,000 | 1,365 |
| 2015-12-17 | 273 | 276 | 272 | 276 | 8,000 | 1,380 |
| 2015-12-16 | 276 | 276 | 273 | 273 | 14,000 | 1,365 |
| 2015-12-15 | 277 | 277 | 275 | 275 | 7,000 | 1,375 |
| 2015-12-14 | 277 | 277 | 275 | 275 | 9,000 | 1,375 |
| 2015-12-11 | 277 | 277 | 276 | 277 | 6,000 | 1,385 |
| 2015-12-10 | 277 | 277 | 276 | 276 | 12,000 | 1,380 |
| 2015-12-09 | 276 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2015-12-08 | 276 | 276 | 276 | 276 | 8,000 | 1,380 |
| 2015-12-07 | 277 | 277 | 276 | 276 | 8,000 | 1,380 |
| 2015-12-04 | 276 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2015-12-03 | 277 | 277 | 275 | 276 | 3,000 | 1,380 |
| 2015-12-02 | 276 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2015-12-01 | 277 | 277 | 276 | 276 | 10,000 | 1,380 |
| 2015-11-30 | 277 | 277 | 276 | 277 | 10,000 | 1,385 |
| 2015-11-27 | 276 | 277 | 276 | 277 | 2,000 | 1,385 |
| 2015-11-26 | 277 | 278 | 276 | 276 | 31,000 | 1,380 |
| 2015-11-25 | 277 | 277 | 275 | 276 | 65,000 | 1,380 |
| 2015-11-24 | 287 | 287 | 285 | 285 | 4,000 | 1,425 |
| 2015-11-20 | 289 | 289 | 287 | 287 | 4,000 | 1,435 |
| 2015-11-19 | 291 | 291 | 288 | 289 | 7,000 | 1,445 |
| 2015-11-18 | 294 | 294 | 293 | 293 | 3,000 | 1,465 |
| 2015-11-17 | 292 | 296 | 292 | 296 | 2,000 | 1,480 |
| 2015-11-16 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2015-11-13 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-11-11 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-11-10 | 292 | 292 | 292 | 292 | 10,000 | 1,460 |
| 2015-11-09 | 298 | 300 | 296 | 296 | 5,000 | 1,480 |
| 2015-11-06 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2015-11-05 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-11-04 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-11-02 | 293 | 294 | 293 | 294 | 3,000 | 1,470 |
| 2015-10-30 | 301 | 301 | 299 | 299 | 3,000 | 1,495 |
| 2015-10-29 | 303 | 303 | 299 | 299 | 2,000 | 1,495 |
| 2015-10-28 | 299 | 303 | 299 | 303 | 2,000 | 1,515 |
| 2015-10-27 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2015-10-26 | 305 | 305 | 295 | 295 | 7,000 | 1,475 |
| 2015-10-23 | 306 | 306 | 297 | 297 | 4,000 | 1,485 |
| 2015-10-22 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-21 | 298 | 301 | 298 | 300 | 4,000 | 1,500 |
| 2015-10-20 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2015-10-19 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-16 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-15 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-14 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-10-13 | 304 | 304 | 304 | 304 | 5,000 | 1,520 |
| 2015-10-09 | 300 | 304 | 299 | 299 | 7,000 | 1,495 |
| 2015-10-08 | 298 | 298 | 298 | 298 | 11,000 | 1,490 |
| 2015-10-07 | 294 | 296 | 294 | 296 | 3,000 | 1,480 |
| 2015-10-02 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2015-10-01 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2015-09-29 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-09-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2015-09-25 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
| 2015-09-24 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 2015-09-18 | 299 | 299 | 291 | 291 | 3,000 | 1,455 |
| 2015-09-17 | 298 | 298 | 293 | 293 | 3,000 | 1,465 |
| 2015-09-15 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2015-09-14 | 310 | 310 | 294 | 296 | 19,000 | 1,480 |
| 2015-09-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2015-09-10 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 2015-09-09 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2015-09-08 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2015-09-07 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2015-09-04 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-09-03 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-09-02 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-09-01 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-08-31 | 314 | 314 | 308 | 310 | 3,000 | 1,550 |
| 2015-08-28 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2015-08-27 | 315 | 315 | 314 | 314 | 2,000 | 1,570 |
| 2015-08-26 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2015-08-25 | 301 | 316 | 301 | 316 | 7,000 | 1,580 |
| 2015-08-24 | 308 | 308 | 294 | 294 | 4,000 | 1,470 |
| 2015-08-21 | 318 | 318 | 315 | 315 | 2,000 | 1,575 |
| 2015-08-20 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-08-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-08-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-08-17 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2015-08-14 | 317 | 317 | 315 | 315 | 4,000 | 1,575 |
| 2015-08-12 | 320 | 320 | 317 | 317 | 6,000 | 1,585 |
| 2015-08-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2015-08-10 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 2015-08-07 | 327 | 327 | 324 | 326 | 4,000 | 1,630 |
| 2015-08-06 | 324 | 324 | 322 | 322 | 2,000 | 1,610 |
| 2015-08-05 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-08-03 | 320 | 320 | 319 | 319 | 2,000 | 1,595 |
| 2015-07-31 | 324 | 324 | 314 | 314 | 7,000 | 1,570 |
| 2015-07-30 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2015-07-29 | 331 | 338 | 331 | 338 | 9,000 | 1,690 |
| 2015-07-27 | 369 | 369 | 339 | 339 | 5,000 | 1,695 |
| 2015-07-24 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-07-16 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2015-07-15 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-07-14 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2015-07-10 | 341 | 341 | 341 | 341 | 7,000 | 1,705 |
| 2015-07-09 | 335 | 341 | 335 | 341 | 4,000 | 1,705 |
| 2015-07-08 | 337 | 341 | 337 | 341 | 2,000 | 1,705 |
| 2015-07-06 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2015-07-03 | 338 | 338 | 331 | 338 | 9,000 | 1,690 |
| 2015-06-30 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2015-06-29 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-06-26 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2015-06-25 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2015-06-24 | 329 | 334 | 329 | 333 | 5,000 | 1,665 |
| 2015-06-22 | 328 | 328 | 328 | 328 | 6,000 | 1,640 |
| 2015-06-19 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-06-17 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2015-06-16 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2015-06-10 | 335 | 335 | 329 | 329 | 8,000 | 1,645 |
| 2015-06-09 | 334 | 337 | 334 | 335 | 4,000 | 1,675 |
| 2015-06-05 | 325 | 333 | 325 | 330 | 6,000 | 1,650 |
| 2015-06-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-06-02 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2015-06-01 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2015-05-29 | 318 | 319 | 318 | 319 | 2,000 | 1,595 |
| 2015-05-28 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2015-05-25 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2015-05-22 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-05-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-05-11 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
| 2015-05-07 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2015-05-01 | 316 | 316 | 307 | 311 | 6,000 | 1,555 |
| 2015-04-27 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2015-04-22 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2015-04-21 | 324 | 324 | 308 | 320 | 5,000 | 1,600 |
| 2015-04-20 | 328 | 328 | 324 | 324 | 3,000 | 1,620 |
| 2015-04-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-04-13 | 329 | 339 | 329 | 339 | 3,000 | 1,695 |
| 2015-04-10 | 335 | 335 | 329 | 329 | 52,000 | 1,645 |
| 2015-04-09 | 344 | 345 | 340 | 345 | 19,000 | 1,725 |
| 2015-04-08 | 336 | 341 | 336 | 341 | 6,000 | 1,705 |
| 2015-04-06 | 333 | 335 | 333 | 335 | 6,000 | 1,675 |
| 2015-04-03 | 332 | 332 | 330 | 331 | 7,000 | 1,655 |
| 2015-04-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-03-31 | 320 | 332 | 320 | 332 | 18,000 | 1,660 |
| 2015-03-30 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2015-03-27 | 312 | 313 | 312 | 313 | 3,000 | 1,565 |
| 2015-03-26 | 312 | 314 | 312 | 313 | 5,000 | 1,565 |
| 2015-03-25 | 313 | 313 | 312 | 312 | 4,000 | 1,560 |
| 2015-03-24 | 314 | 314 | 310 | 312 | 10,000 | 1,560 |
| 2015-03-19 | 313 | 314 | 313 | 314 | 2,000 | 1,570 |
| 2015-03-18 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-03-12 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2015-03-11 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2015-03-10 | 317 | 317 | 317 | 317 | 6,000 | 1,585 |
| 2015-03-09 | 302 | 303 | 300 | 303 | 4,000 | 1,515 |
| 2015-03-06 | 300 | 310 | 300 | 303 | 12,000 | 1,515 |
| 2015-03-05 | 295 | 296 | 295 | 295 | 6,000 | 1,475 |
| 2015-03-04 | 296 | 296 | 294 | 294 | 2,000 | 1,470 |
| 2015-03-03 | 298 | 300 | 298 | 299 | 5,000 | 1,495 |
| 2015-03-02 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2015-02-27 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2015-02-26 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2015-02-25 | 299 | 299 | 296 | 296 | 6,000 | 1,480 |
| 2015-02-24 | 295 | 298 | 295 | 298 | 4,000 | 1,490 |
| 2015-02-23 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2015-02-20 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2015-02-19 | 287 | 288 | 287 | 288 | 3,000 | 1,440 |
| 2015-02-17 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2015-02-16 | 286 | 286 | 285 | 285 | 3,000 | 1,425 |
| 2015-02-12 | 287 | 287 | 285 | 285 | 4,000 | 1,425 |
| 2015-02-10 | 289 | 289 | 286 | 287 | 12,000 | 1,435 |
| 2015-02-09 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-02-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2015-02-04 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-01-28 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-01-26 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2015-01-21 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2015-01-20 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-01-13 | 279 | 279 | 279 | 279 | 9,000 | 1,395 |
| 2015-01-09 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-01-07 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
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
