1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2016年

7425 初穂商事(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3024824824324815,0001,240
2016-12-2925125124224827,0001,240
2016-12-2825525524725113,0001,255
2016-12-2726026225926212,0001,310
2016-12-2626026125725911,0001,295
2016-12-2225625825525812,0001,290
2016-12-2125725925625824,0001,290
2016-12-2025926025725910,0001,295
2016-12-1925825925725911,0001,295
2016-12-162602602602602,0001,300
2016-12-152612612582587,0001,290
2016-12-142602602582587,0001,290
2016-12-132592592572594,0001,295
2016-12-1225925925925911,0001,295
2016-12-0925225825225815,0001,290
2016-12-082552562542569,0001,280
2016-12-072552552542559,0001,275
2016-12-062552552512512,0001,255
2016-12-0524925124625111,0001,255
2016-12-022462462462462,0001,230
2016-12-0124925224925013,0001,250
2016-11-302472482472487,0001,240
2016-11-292462462462463,0001,230
2016-11-282482482462465,0001,230
2016-11-252482482482482,0001,240
2016-11-242472482472484,0001,240
2016-11-2124524924524821,0001,240
2016-11-182442442442441,0001,220
2016-11-172432442432443,0001,220
2016-11-142422422422422,0001,210
2016-11-112422422422422,0001,210
2016-11-102412422412426,0001,210
2016-11-092362362342342,0001,170
2016-11-082362402362404,0001,200
2016-11-0422922922922910,0001,145
2016-11-022362362352353,0001,175
2016-11-012382382372373,0001,185
2016-10-262402402402401,0001,200
2016-10-252442442442443,0001,220
2016-10-2023724623724413,0001,220
2016-10-142362362362361,0001,180
2016-10-132342342342341,0001,170
2016-10-122352352352351,0001,175
2016-10-1123423623423410,0001,170
2016-10-072342342342341,0001,170
2016-10-062342342342341,0001,170
2016-10-052322322322321,0001,160
2016-10-042322322322323,0001,160
2016-09-302312322312325,0001,160
2016-09-292312312312313,0001,155
2016-09-2823323323323310,0001,165
2016-09-262332332332334,0001,165
2016-09-232352352352351,0001,175
2016-09-202332332332331,0001,165
2016-09-162312312312311,0001,155
2016-09-122352352352357,0001,175
2016-09-092352352352352,0001,175
2016-09-082342342342341,0001,170
2016-09-072332332332331,0001,165
2016-09-062322322322321,0001,160
2016-09-052312322312322,0001,160
2016-08-312292292292293,0001,145
2016-08-292292292292291,0001,145
2016-08-262302302302301,0001,150
2016-08-252332332332333,0001,165
2016-08-242302302302301,0001,150
2016-08-172322322322321,0001,160
2016-08-102342342342345,0001,170
2016-08-092342342342341,0001,170
2016-08-052322322322321,0001,160
2016-08-042332332332331,0001,165
2016-08-032302312302312,0001,155
2016-08-022302302302301,0001,150
2016-08-012302302302301,0001,150
2016-07-292292302292302,0001,150
2016-07-262292292292291,0001,145
2016-07-252312312312314,0001,155
2016-07-222282342282343,0001,170
2016-07-212262262262261,0001,130
2016-07-192282282282281,0001,140
2016-07-1123023023023013,0001,150
2016-07-082302302302302,0001,150
2016-07-072282282282281,0001,140
2016-07-062252262252264,0001,130
2016-06-302252252252251,0001,125
2016-06-282252252252251,0001,125
2016-06-272282282282283,0001,140
2016-06-242252252192246,0001,120
2016-06-172272272272272,0001,135
2016-06-1522822922322910,0001,145
2016-06-132302302302301,0001,150
2016-06-102332332332336,0001,165
2016-06-092342342332343,0001,170
2016-06-032302302292294,0001,145
2016-06-022312312312311,0001,155
2016-05-312332332332333,0001,165
2016-05-302302302302303,0001,150
2016-05-262322322322322,0001,160
2016-05-252322322322322,0001,160
2016-05-242292292292291,0001,145
2016-05-192292292292293,0001,145
2016-05-172282282282284,0001,140
2016-05-132312312312313,0001,155
2016-05-122312312312311,0001,155
2016-05-112312312312311,0001,155
2016-05-102332332332337,0001,165
2016-05-092272322272328,0001,160
2016-05-022272272272275,0001,135
2016-04-282272272272273,0001,135
2016-04-262312312312311,0001,155
2016-04-252312312282287,0001,140
2016-04-212282282252257,0001,125
2016-04-1922623122623122,0001,155
2016-04-182252252252252,0001,125
2016-04-152252252242255,0001,125
2016-04-142272282252287,0001,140
2016-04-132262262262261,0001,130
2016-04-1122522522522560,0001,125
2016-04-0822122522122415,0001,120
2016-04-072222232202235,0001,115
2016-04-062202202202202,0001,100
2016-04-052222222202204,0001,100
2016-04-0422322322222216,0001,110
2016-04-0122322321921913,0001,095
2016-03-312232232232231,0001,115
2016-03-302232242232245,0001,120
2016-03-2922322422322410,0001,120
2016-03-282212212212213,0001,105
2016-03-252212212212218,0001,105
2016-03-2422022122022112,0001,105
2016-03-2322022022022010,0001,100
2016-03-2221922021922016,0001,100
2016-03-182192192192191,0001,095
2016-03-1721822021821926,0001,095
2016-03-162172172172172,0001,085
2016-03-152172182172182,0001,090
2016-03-142172182172175,0001,085
2016-03-112182182182186,0001,090
2016-03-1021821821621810,0001,090
2016-03-092162162162161,0001,080
2016-03-082172172162167,0001,080
2016-03-072182182172176,0001,085
2016-03-0421821821721710,0001,085
2016-03-0321621721621713,0001,085
2016-03-022152162152167,0001,080
2016-03-0121621621421618,0001,080
2016-02-2921721921721753,0001,085
2016-02-262262262242255,0001,125
2016-02-252272272272273,0001,135
2016-02-242312312272276,0001,135
2016-02-232402402332335,0001,165
2016-02-222402402402401,0001,200
2016-02-182352352352351,0001,175
2016-02-162292302292303,0001,150
2016-02-122292292292293,0001,145
2016-02-1024924923523515,0001,175
2016-02-092532532512512,0001,255
2016-02-082532532532531,0001,265
2016-02-052552552522523,0001,260
2016-02-042552552552551,0001,275
2016-02-032572572572571,0001,285
2016-02-022602602572572,0001,285
2016-01-292542562542563,0001,280
2016-01-282512512512511,0001,255
2016-01-272512512512511,0001,255
2016-01-262532532512512,0001,255
2016-01-252582582552554,0001,275
2016-01-222512512512516,0001,255
2016-01-212532532522522,0001,260
2016-01-202542552542552,0001,275
2016-01-192542542542542,0001,270
2016-01-182562562522522,0001,260
2016-01-152592592592591,0001,295
2016-01-142612612602604,0001,300
2016-01-132632672632674,0001,335
2016-01-122652652652658,0001,325
2016-01-082652692652696,0001,345
2016-01-072702702702701,0001,350
2016-01-062712712702702,0001,350
2016-01-052712712702714,0001,355

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