7425 初穂商事(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,475 | 4,550 | 4,475 | 4,530 | 13,200 | 1,132.50 |
| 2017-12-27 | 4,550 | 4,550 | 4,475 | 4,550 | 1,100 | 1,137.50 |
| 2017-12-26 | 4,545 | 4,610 | 4,540 | 4,610 | 2,300 | 1,152.50 |
| 2017-12-25 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 1,161.25 |
| 2017-12-22 | 4,505 | 4,650 | 4,480 | 4,650 | 2,600 | 1,162.50 |
| 2017-12-21 | 4,445 | 4,505 | 4,230 | 4,505 | 1,900 | 1,126.25 |
| 2017-12-20 | 4,680 | 4,680 | 4,520 | 4,585 | 4,100 | 1,146.25 |
| 2017-12-19 | 4,225 | 4,820 | 4,225 | 4,820 | 7,000 | 1,205 |
| 2017-12-18 | 4,100 | 4,540 | 4,100 | 4,255 | 4,000 | 1,063.75 |
| 2017-12-15 | 3,980 | 3,980 | 3,920 | 3,920 | 400 | 980 |
| 2017-12-14 | 3,980 | 3,980 | 3,980 | 3,980 | 300 | 995 |
| 2017-12-12 | 3,985 | 3,985 | 3,985 | 3,985 | 500 | 996.25 |
| 2017-12-11 | 3,985 | 3,985 | 3,985 | 3,985 | 700 | 996.25 |
| 2017-12-08 | 3,975 | 3,985 | 3,975 | 3,985 | 300 | 996.25 |
| 2017-12-07 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 986.25 |
| 2017-12-06 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 980 |
| 2017-12-04 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 992.50 |
| 2017-12-01 | 3,975 | 3,980 | 3,935 | 3,940 | 1,000 | 985 |
| 2017-11-29 | 3,925 | 3,950 | 3,900 | 3,910 | 2,700 | 977.50 |
| 2017-11-28 | 3,970 | 3,995 | 3,900 | 3,995 | 1,100 | 998.75 |
| 2017-11-27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 | 975 |
| 2017-11-24 | 3,870 | 3,895 | 3,870 | 3,895 | 300 | 973.75 |
| 2017-11-22 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 967.50 |
| 2017-11-21 | 3,920 | 3,920 | 3,880 | 3,880 | 300 | 970 |
| 2017-11-20 | 3,820 | 3,850 | 3,820 | 3,850 | 600 | 962.50 |
| 2017-11-17 | 3,855 | 3,855 | 3,815 | 3,815 | 200 | 953.75 |
| 2017-11-16 | 3,800 | 3,895 | 3,795 | 3,895 | 3,100 | 973.75 |
| 2017-11-15 | 3,955 | 3,955 | 3,830 | 3,860 | 1,300 | 965 |
| 2017-11-13 | 3,990 | 4,040 | 3,990 | 4,010 | 800 | 1,002.50 |
| 2017-11-10 | 4,130 | 4,130 | 4,130 | 4,130 | 400 | 1,032.50 |
| 2017-11-09 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 1,032.50 |
| 2017-11-06 | 4,080 | 4,080 | 3,980 | 4,050 | 700 | 1,012.50 |
| 2017-11-02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 1,025 |
| 2017-11-01 | 4,080 | 4,090 | 4,080 | 4,090 | 1,000 | 1,022.50 |
| 2017-10-31 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 1,002.50 |
| 2017-10-30 | 4,075 | 4,080 | 4,010 | 4,010 | 400 | 1,002.50 |
| 2017-10-27 | 4,080 | 4,080 | 4,075 | 4,075 | 300 | 1,018.75 |
| 2017-10-25 | 4,095 | 4,095 | 4,095 | 4,095 | 200 | 1,023.75 |
| 2017-10-24 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 1,000 |
| 2017-10-23 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 980 |
| 2017-10-20 | 3,825 | 3,850 | 3,825 | 3,850 | 300 | 962.50 |
| 2017-10-18 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 956.25 |
| 2017-10-16 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 967.50 |
| 2017-10-13 | 3,835 | 3,865 | 3,835 | 3,865 | 200 | 966.25 |
| 2017-10-11 | 3,855 | 3,905 | 3,855 | 3,905 | 1,200 | 976.25 |
| 2017-10-10 | 3,995 | 3,995 | 3,995 | 3,995 | 300 | 998.75 |
| 2017-10-06 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 995 |
| 2017-10-05 | 4,005 | 4,005 | 4,000 | 4,000 | 500 | 1,000 |
| 2017-10-04 | 3,915 | 3,960 | 3,915 | 3,960 | 700 | 990 |
| 2017-10-03 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 978.75 |
| 2017-10-02 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 978.75 |
| 2017-09-29 | 3,860 | 3,860 | 3,860 | 3,860 | 200 | 965 |
| 2017-09-28 | 3,970 | 3,970 | 3,850 | 3,895 | 1,000 | 973.75 |
| 2017-09-27 | 3,985 | 3,985 | 3,850 | 3,850 | 400 | 962.50 |
| 2017-09-26 | 3,955 | 3,955 | 3,780 | 3,780 | 300 | 945 |
| 2017-09-25 | 3,785 | 3,785 | 3,750 | 3,750 | 400 | 937.50 |
| 2017-09-22 | 3,800 | 3,800 | 3,785 | 3,785 | 200 | 946.25 |
| 2017-09-21 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 950 |
| 2017-09-19 | 3,800 | 3,820 | 3,730 | 3,800 | 2,700 | 950 |
| 2017-09-15 | 3,790 | 3,790 | 3,700 | 3,700 | 900 | 925 |
| 2017-09-14 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 937.50 |
| 2017-09-12 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | 948.75 |
| 2017-09-11 | 3,790 | 3,790 | 3,790 | 3,790 | 500 | 947.50 |
| 2017-09-08 | 3,755 | 3,755 | 3,705 | 3,720 | 300 | 930 |
| 2017-09-07 | 3,710 | 3,710 | 3,685 | 3,685 | 300 | 921.25 |
| 2017-09-05 | 3,765 | 3,770 | 3,705 | 3,705 | 600 | 926.25 |
| 2017-09-04 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2017-09-01 | 3,745 | 3,745 | 3,745 | 3,745 | 100 | 936.25 |
| 2017-08-31 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2017-08-30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 941.25 |
| 2017-08-29 | 3,880 | 4,070 | 3,735 | 3,755 | 3,800 | 938.75 |
| 2017-08-28 | 3,675 | 3,770 | 3,675 | 3,770 | 3,700 | 942.50 |
| 2017-08-25 | 3,410 | 3,500 | 3,410 | 3,435 | 1,600 | 858.75 |
| 2017-08-24 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 847.50 |
| 2017-08-23 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 847.50 |
| 2017-08-22 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 847.50 |
| 2017-08-21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 840 |
| 2017-08-18 | 3,490 | 3,490 | 3,380 | 3,380 | 700 | 845 |
| 2017-08-17 | 3,330 | 3,700 | 3,330 | 3,500 | 5,700 | 875 |
| 2017-08-16 | 3,300 | 3,305 | 3,300 | 3,305 | 200 | 826.25 |
| 2017-08-15 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2017-08-14 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 817.50 |
| 2017-08-10 | 3,395 | 3,395 | 3,270 | 3,270 | 1,200 | 817.50 |
| 2017-08-07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
| 2017-08-04 | 3,230 | 3,235 | 3,230 | 3,235 | 300 | 808.75 |
| 2017-08-03 | 3,300 | 3,300 | 3,295 | 3,300 | 300 | 825 |
| 2017-08-02 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 825 |
| 2017-08-01 | 3,405 | 3,405 | 3,300 | 3,300 | 700 | 825 |
| 2017-07-31 | 3,405 | 3,450 | 3,405 | 3,405 | 700 | 851.25 |
| 2017-07-27 | 3,370 | 3,370 | 3,370 | 3,370 | 300 | 842.50 |
| 2017-07-26 | 3,380 | 3,380 | 3,370 | 3,370 | 400 | 842.50 |
| 2017-07-25 | 3,380 | 3,380 | 3,380 | 3,380 | 300 | 845 |
| 2017-07-24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
| 2017-07-20 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 832.50 |
| 2017-07-19 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 821.25 |
| 2017-07-18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2017-07-14 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 833.75 |
| 2017-07-13 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
| 2017-07-12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2017-07-10 | 3,360 | 3,360 | 3,355 | 3,355 | 1,000 | 838.75 |
| 2017-07-07 | 3,280 | 3,300 | 3,280 | 3,300 | 3,000 | 825 |
| 2017-07-06 | 3,290 | 3,290 | 3,275 | 3,280 | 400 | 820 |
| 2017-07-04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2017-06-29 | 3,260 | 3,300 | 3,260 | 3,265 | 500 | 816.25 |
| 2017-06-28 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 832.50 |
| 2017-06-27 | 330 | 330 | 320 | 320 | 11,000 | 800 |
| 2017-06-26 | 329 | 329 | 329 | 329 | 7,000 | 822.50 |
| 2017-06-22 | 328 | 332 | 328 | 329 | 5,000 | 822.50 |
| 2017-06-21 | 331 | 331 | 328 | 328 | 5,000 | 820 |
| 2017-06-20 | 333 | 333 | 333 | 333 | 7,000 | 832.50 |
| 2017-06-19 | 333 | 336 | 332 | 336 | 7,000 | 840 |
| 2017-06-16 | 339 | 339 | 333 | 333 | 5,000 | 832.50 |
| 2017-06-15 | 335 | 336 | 330 | 330 | 9,000 | 825 |
| 2017-06-14 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2017-06-13 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2017-06-12 | 331 | 331 | 331 | 331 | 6,000 | 827.50 |
| 2017-06-09 | 335 | 335 | 335 | 335 | 5,000 | 837.50 |
| 2017-06-08 | 342 | 342 | 342 | 342 | 2,000 | 855 |
| 2017-06-07 | 340 | 341 | 340 | 340 | 10,000 | 850 |
| 2017-06-06 | 333 | 333 | 330 | 333 | 5,000 | 832.50 |
| 2017-06-02 | 330 | 330 | 327 | 327 | 2,000 | 817.50 |
| 2017-06-01 | 332 | 332 | 326 | 326 | 6,000 | 815 |
| 2017-05-31 | 332 | 333 | 332 | 332 | 6,000 | 830 |
| 2017-05-30 | 335 | 335 | 332 | 332 | 3,000 | 830 |
| 2017-05-29 | 331 | 331 | 331 | 331 | 2,000 | 827.50 |
| 2017-05-26 | 332 | 332 | 330 | 330 | 4,000 | 825 |
| 2017-05-25 | 344 | 344 | 336 | 336 | 3,000 | 840 |
| 2017-05-24 | 336 | 336 | 336 | 336 | 1,000 | 840 |
| 2017-05-23 | 332 | 337 | 332 | 337 | 4,000 | 842.50 |
| 2017-05-22 | 332 | 332 | 331 | 331 | 2,000 | 827.50 |
| 2017-05-19 | 333 | 333 | 331 | 331 | 2,000 | 827.50 |
| 2017-05-18 | 338 | 338 | 338 | 338 | 1,000 | 845 |
| 2017-05-17 | 343 | 344 | 343 | 343 | 4,000 | 857.50 |
| 2017-05-16 | 343 | 343 | 343 | 343 | 1,000 | 857.50 |
| 2017-05-15 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2017-05-11 | 339 | 346 | 339 | 345 | 5,000 | 862.50 |
| 2017-05-10 | 345 | 345 | 345 | 345 | 6,000 | 862.50 |
| 2017-05-09 | 349 | 349 | 349 | 349 | 3,000 | 872.50 |
| 2017-05-08 | 354 | 354 | 347 | 348 | 10,000 | 870 |
| 2017-05-02 | 331 | 354 | 331 | 348 | 25,000 | 870 |
| 2017-05-01 | 330 | 336 | 328 | 329 | 14,000 | 822.50 |
| 2017-04-28 | 320 | 325 | 320 | 324 | 10,000 | 810 |
| 2017-04-27 | 315 | 316 | 315 | 316 | 6,000 | 790 |
| 2017-04-25 | 311 | 313 | 311 | 312 | 10,000 | 780 |
| 2017-04-24 | 311 | 311 | 308 | 308 | 5,000 | 770 |
| 2017-04-21 | 312 | 312 | 311 | 311 | 3,000 | 777.50 |
| 2017-04-20 | 315 | 315 | 312 | 312 | 3,000 | 780 |
| 2017-04-19 | 314 | 315 | 314 | 315 | 4,000 | 787.50 |
| 2017-04-18 | 319 | 319 | 319 | 319 | 1,000 | 797.50 |
| 2017-04-17 | 315 | 318 | 315 | 318 | 2,000 | 795 |
| 2017-04-14 | 317 | 317 | 314 | 314 | 13,000 | 785 |
| 2017-04-13 | 320 | 325 | 317 | 325 | 7,000 | 812.50 |
| 2017-04-12 | 323 | 330 | 320 | 330 | 17,000 | 825 |
| 2017-04-11 | 357 | 357 | 331 | 331 | 24,000 | 827.50 |
| 2017-04-10 | 376 | 376 | 350 | 358 | 69,000 | 895 |
| 2017-04-07 | 334 | 342 | 334 | 338 | 20,000 | 845 |
| 2017-04-06 | 353 | 360 | 319 | 333 | 69,000 | 832.50 |
| 2017-04-05 | 356 | 358 | 334 | 345 | 40,000 | 862.50 |
| 2017-04-04 | 391 | 391 | 353 | 355 | 125,000 | 887.50 |
| 2017-04-03 | 333 | 424 | 329 | 391 | 716,000 | 977.50 |
| 2017-03-31 | 344 | 344 | 286 | 344 | 533,000 | 860 |
| 2017-03-29 | 263 | 264 | 263 | 264 | 7,000 | 660 |
| 2017-03-27 | 264 | 264 | 261 | 261 | 10,000 | 652.50 |
| 2017-03-24 | 263 | 263 | 261 | 261 | 4,000 | 652.50 |
| 2017-03-23 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2017-03-22 | 263 | 263 | 262 | 263 | 3,000 | 657.50 |
| 2017-03-21 | 261 | 263 | 261 | 263 | 12,000 | 657.50 |
| 2017-03-16 | 260 | 260 | 258 | 259 | 4,000 | 647.50 |
| 2017-03-15 | 261 | 261 | 258 | 259 | 5,000 | 647.50 |
| 2017-03-13 | 263 | 263 | 262 | 262 | 2,000 | 655 |
| 2017-03-10 | 263 | 263 | 263 | 263 | 6,000 | 657.50 |
| 2017-03-09 | 263 | 263 | 262 | 263 | 5,000 | 657.50 |
| 2017-03-08 | 263 | 263 | 263 | 263 | 4,000 | 657.50 |
| 2017-03-07 | 263 | 263 | 263 | 263 | 2,000 | 657.50 |
| 2017-03-06 | 263 | 263 | 263 | 263 | 9,000 | 657.50 |
| 2017-03-03 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2017-03-02 | 261 | 263 | 260 | 263 | 11,000 | 657.50 |
| 2017-03-01 | 261 | 262 | 261 | 262 | 6,000 | 655 |
| 2017-02-28 | 262 | 262 | 262 | 262 | 6,000 | 655 |
| 2017-02-27 | 262 | 263 | 261 | 262 | 16,000 | 655 |
| 2017-02-24 | 264 | 264 | 259 | 262 | 21,000 | 655 |
| 2017-02-23 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2017-02-22 | 259 | 260 | 259 | 260 | 3,000 | 650 |
| 2017-02-21 | 259 | 259 | 259 | 259 | 3,000 | 647.50 |
| 2017-02-20 | 257 | 259 | 257 | 259 | 5,000 | 647.50 |
| 2017-02-17 | 259 | 259 | 256 | 257 | 9,000 | 642.50 |
| 2017-02-16 | 260 | 260 | 259 | 259 | 4,000 | 647.50 |
| 2017-02-15 | 259 | 261 | 259 | 261 | 24,000 | 652.50 |
| 2017-02-14 | 259 | 259 | 258 | 259 | 8,000 | 647.50 |
| 2017-02-13 | 258 | 259 | 258 | 259 | 4,000 | 647.50 |
| 2017-02-10 | 258 | 258 | 258 | 258 | 11,000 | 645 |
| 2017-02-09 | 258 | 258 | 257 | 258 | 7,000 | 645 |
| 2017-02-08 | 255 | 258 | 255 | 258 | 3,000 | 645 |
| 2017-02-07 | 256 | 257 | 256 | 257 | 2,000 | 642.50 |
| 2017-02-06 | 255 | 257 | 253 | 257 | 5,000 | 642.50 |
| 2017-02-02 | 254 | 255 | 254 | 255 | 4,000 | 637.50 |
| 2017-02-01 | 252 | 254 | 252 | 254 | 2,000 | 635 |
| 2017-01-31 | 254 | 254 | 254 | 254 | 3,000 | 635 |
| 2017-01-26 | 252 | 252 | 252 | 252 | 2,000 | 630 |
| 2017-01-25 | 252 | 252 | 247 | 251 | 5,000 | 627.50 |
| 2017-01-23 | 250 | 250 | 246 | 249 | 4,000 | 622.50 |
| 2017-01-19 | 249 | 250 | 246 | 250 | 6,000 | 625 |
| 2017-01-18 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2017-01-17 | 246 | 246 | 246 | 246 | 1,000 | 615 |
| 2017-01-16 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2017-01-13 | 246 | 250 | 246 | 249 | 8,000 | 622.50 |
| 2017-01-12 | 248 | 248 | 247 | 247 | 7,000 | 617.50 |
| 2017-01-11 | 248 | 248 | 248 | 248 | 7,000 | 620 |
| 2017-01-10 | 248 | 250 | 247 | 248 | 21,000 | 620 |
| 2017-01-06 | 249 | 249 | 246 | 248 | 11,000 | 620 |
| 2017-01-05 | 247 | 247 | 246 | 247 | 9,000 | 617.50 |
| 2017-01-04 | 250 | 251 | 235 | 247 | 66,000 | 617.50 |
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
