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
2016-12-3024824824324815,000620
2016-12-2925125124224827,000620
2016-12-2825525524725113,000627.50
2016-12-2726026225926212,000655
2016-12-2626026125725911,000647.50
2016-12-2225625825525812,000645
2016-12-2125725925625824,000645
2016-12-2025926025725910,000647.50
2016-12-1925825925725911,000647.50
2016-12-162602602602602,000650
2016-12-152612612582587,000645
2016-12-142602602582587,000645
2016-12-132592592572594,000647.50
2016-12-1225925925925911,000647.50
2016-12-0925225825225815,000645
2016-12-082552562542569,000640
2016-12-072552552542559,000637.50
2016-12-062552552512512,000627.50
2016-12-0524925124625111,000627.50
2016-12-022462462462462,000615
2016-12-0124925224925013,000625
2016-11-302472482472487,000620
2016-11-292462462462463,000615
2016-11-282482482462465,000615
2016-11-252482482482482,000620
2016-11-242472482472484,000620
2016-11-2124524924524821,000620
2016-11-182442442442441,000610
2016-11-172432442432443,000610
2016-11-142422422422422,000605
2016-11-112422422422422,000605
2016-11-102412422412426,000605
2016-11-092362362342342,000585
2016-11-082362402362404,000600
2016-11-0422922922922910,000572.50
2016-11-022362362352353,000587.50
2016-11-012382382372373,000592.50
2016-10-262402402402401,000600
2016-10-252442442442443,000610
2016-10-2023724623724413,000610
2016-10-142362362362361,000590
2016-10-132342342342341,000585
2016-10-122352352352351,000587.50
2016-10-1123423623423410,000585
2016-10-072342342342341,000585
2016-10-062342342342341,000585
2016-10-052322322322321,000580
2016-10-042322322322323,000580
2016-09-302312322312325,000580
2016-09-292312312312313,000577.50
2016-09-2823323323323310,000582.50
2016-09-262332332332334,000582.50
2016-09-232352352352351,000587.50
2016-09-202332332332331,000582.50
2016-09-162312312312311,000577.50
2016-09-122352352352357,000587.50
2016-09-092352352352352,000587.50
2016-09-082342342342341,000585
2016-09-072332332332331,000582.50
2016-09-062322322322321,000580
2016-09-052312322312322,000580
2016-08-312292292292293,000572.50
2016-08-292292292292291,000572.50
2016-08-262302302302301,000575
2016-08-252332332332333,000582.50
2016-08-242302302302301,000575
2016-08-172322322322321,000580
2016-08-102342342342345,000585
2016-08-092342342342341,000585
2016-08-052322322322321,000580
2016-08-042332332332331,000582.50
2016-08-032302312302312,000577.50
2016-08-022302302302301,000575
2016-08-012302302302301,000575
2016-07-292292302292302,000575
2016-07-262292292292291,000572.50
2016-07-252312312312314,000577.50
2016-07-222282342282343,000585
2016-07-212262262262261,000565
2016-07-192282282282281,000570
2016-07-1123023023023013,000575
2016-07-082302302302302,000575
2016-07-072282282282281,000570
2016-07-062252262252264,000565
2016-06-302252252252251,000562.50
2016-06-282252252252251,000562.50
2016-06-272282282282283,000570
2016-06-242252252192246,000560
2016-06-172272272272272,000567.50
2016-06-1522822922322910,000572.50
2016-06-132302302302301,000575
2016-06-102332332332336,000582.50
2016-06-092342342332343,000585
2016-06-032302302292294,000572.50
2016-06-022312312312311,000577.50
2016-05-312332332332333,000582.50
2016-05-302302302302303,000575
2016-05-262322322322322,000580
2016-05-252322322322322,000580
2016-05-242292292292291,000572.50
2016-05-192292292292293,000572.50
2016-05-172282282282284,000570
2016-05-132312312312313,000577.50
2016-05-122312312312311,000577.50
2016-05-112312312312311,000577.50
2016-05-102332332332337,000582.50
2016-05-092272322272328,000580
2016-05-022272272272275,000567.50
2016-04-282272272272273,000567.50
2016-04-262312312312311,000577.50
2016-04-252312312282287,000570
2016-04-212282282252257,000562.50
2016-04-1922623122623122,000577.50
2016-04-182252252252252,000562.50
2016-04-152252252242255,000562.50
2016-04-142272282252287,000570
2016-04-132262262262261,000565
2016-04-1122522522522560,000562.50
2016-04-0822122522122415,000560
2016-04-072222232202235,000557.50
2016-04-062202202202202,000550
2016-04-052222222202204,000550
2016-04-0422322322222216,000555
2016-04-0122322321921913,000547.50
2016-03-312232232232231,000557.50
2016-03-302232242232245,000560
2016-03-2922322422322410,000560
2016-03-282212212212213,000552.50
2016-03-252212212212218,000552.50
2016-03-2422022122022112,000552.50
2016-03-2322022022022010,000550
2016-03-2221922021922016,000550
2016-03-182192192192191,000547.50
2016-03-1721822021821926,000547.50
2016-03-162172172172172,000542.50
2016-03-152172182172182,000545
2016-03-142172182172175,000542.50
2016-03-112182182182186,000545
2016-03-1021821821621810,000545
2016-03-092162162162161,000540
2016-03-082172172162167,000540
2016-03-072182182172176,000542.50
2016-03-0421821821721710,000542.50
2016-03-0321621721621713,000542.50
2016-03-022152162152167,000540
2016-03-0121621621421618,000540
2016-02-2921721921721753,000542.50
2016-02-262262262242255,000562.50
2016-02-252272272272273,000567.50
2016-02-242312312272276,000567.50
2016-02-232402402332335,000582.50
2016-02-222402402402401,000600
2016-02-182352352352351,000587.50
2016-02-162292302292303,000575
2016-02-122292292292293,000572.50
2016-02-1024924923523515,000587.50
2016-02-092532532512512,000627.50
2016-02-082532532532531,000632.50
2016-02-052552552522523,000630
2016-02-042552552552551,000637.50
2016-02-032572572572571,000642.50
2016-02-022602602572572,000642.50
2016-01-292542562542563,000640
2016-01-282512512512511,000627.50
2016-01-272512512512511,000627.50
2016-01-262532532512512,000627.50
2016-01-252582582552554,000637.50
2016-01-222512512512516,000627.50
2016-01-212532532522522,000630
2016-01-202542552542552,000637.50
2016-01-192542542542542,000635
2016-01-182562562522522,000630
2016-01-152592592592591,000647.50
2016-01-142612612602604,000650
2016-01-132632672632674,000667.50
2016-01-122652652652658,000662.50
2016-01-082652692652696,000672.50
2016-01-072702702702701,000675
2016-01-062712712702702,000675
2016-01-052712712702714,000677.50

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