7425 初穂商事(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 3,420 | - | 855 |
| 2018-12-27 | - | - | - | 3,420 | - | 855 |
| 2018-12-26 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 855 |
| 2018-12-25 | 3,700 | 3,700 | 3,650 | 3,650 | 300 | 912.50 |
| 2018-12-21 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 872.50 |
| 2018-12-20 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-19 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 872.50 |
| 2018-12-18 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-17 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-14 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-13 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-12 | - | - | - | 3,490 | - | 872.50 |
| 2018-12-11 | 3,490 | 3,490 | 3,490 | 3,490 | 300 | 872.50 |
| 2018-12-10 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 925 |
| 2018-12-07 | 3,700 | 3,725 | 3,700 | 3,725 | 600 | 931.25 |
| 2018-12-06 | 3,700 | 3,700 | 3,670 | 3,670 | 300 | 917.50 |
| 2018-12-05 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 925 |
| 2018-12-04 | 3,725 | 3,725 | 3,720 | 3,720 | 400 | 930 |
| 2018-12-03 | 3,770 | 3,770 | 3,700 | 3,745 | 900 | 936.25 |
| 2018-11-30 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 921.25 |
| 2018-11-29 | 3,615 | 3,615 | 3,615 | 3,615 | 200 | 903.75 |
| 2018-11-28 | 3,615 | 3,615 | 3,615 | 3,615 | 100 | 903.75 |
| 2018-11-27 | - | - | - | 3,660 | - | 915 |
| 2018-11-26 | 3,730 | 3,730 | 3,660 | 3,660 | 200 | 915 |
| 2018-11-22 | - | - | - | 3,660 | - | 915 |
| 2018-11-21 | 3,650 | 3,660 | 3,650 | 3,660 | 200 | 915 |
| 2018-11-20 | 3,645 | 3,650 | 3,645 | 3,650 | 200 | 912.50 |
| 2018-11-19 | - | - | - | 3,600 | - | 900 |
| 2018-11-16 | - | - | - | 3,600 | - | 900 |
| 2018-11-15 | - | - | - | 3,600 | - | 900 |
| 2018-11-14 | 3,670 | 3,670 | 3,600 | 3,600 | 500 | 900 |
| 2018-11-13 | 3,775 | 3,775 | 3,690 | 3,690 | 300 | 922.50 |
| 2018-11-12 | 3,845 | 3,845 | 3,845 | 3,845 | 400 | 961.25 |
| 2018-11-09 | 3,735 | 3,735 | 3,735 | 3,735 | 100 | 933.75 |
| 2018-11-08 | 3,675 | 3,735 | 3,675 | 3,735 | 200 | 933.75 |
| 2018-11-07 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 905 |
| 2018-11-06 | - | - | - | 3,605 | - | 901.25 |
| 2018-11-05 | 3,605 | 3,605 | 3,605 | 3,605 | 100 | 901.25 |
| 2018-11-02 | - | - | - | 3,535 | - | 883.75 |
| 2018-11-01 | 3,535 | 3,535 | 3,535 | 3,535 | 100 | 883.75 |
| 2018-10-31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
| 2018-10-30 | - | - | - | 3,420 | - | 855 |
| 2018-10-29 | 3,560 | 3,560 | 3,415 | 3,420 | 1,300 | 855 |
| 2018-10-26 | 3,845 | 3,845 | 3,560 | 3,560 | 900 | 890 |
| 2018-10-25 | 3,865 | 3,865 | 3,865 | 3,865 | 200 | 966.25 |
| 2018-10-24 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-23 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-22 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-19 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-18 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-17 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-16 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-15 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-12 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-11 | - | - | - | 3,865 | - | 966.25 |
| 2018-10-10 | 3,865 | 3,865 | 3,865 | 3,865 | 400 | 966.25 |
| 2018-10-09 | 3,800 | 3,800 | 3,795 | 3,795 | 200 | 948.75 |
| 2018-10-05 | 3,695 | 3,745 | 3,695 | 3,745 | 400 | 936.25 |
| 2018-10-04 | - | - | - | 3,745 | - | 936.25 |
| 2018-10-03 | 3,710 | 3,745 | 3,695 | 3,745 | 1,200 | 936.25 |
| 2018-10-02 | - | - | - | 3,710 | - | 927.50 |
| 2018-10-01 | 3,760 | 3,760 | 3,690 | 3,710 | 800 | 927.50 |
| 2018-09-28 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 922.50 |
| 2018-09-27 | 3,750 | 3,750 | 3,680 | 3,690 | 400 | 922.50 |
| 2018-09-26 | 3,760 | 3,760 | 3,760 | 3,760 | 500 | 940 |
| 2018-09-25 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 940 |
| 2018-09-21 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 940 |
| 2018-09-20 | 3,760 | 3,760 | 3,550 | 3,550 | 400 | 887.50 |
| 2018-09-19 | 3,680 | 3,690 | 3,680 | 3,690 | 400 | 922.50 |
| 2018-09-18 | 3,615 | 3,660 | 3,615 | 3,660 | 200 | 915 |
| 2018-09-14 | - | - | - | 3,615 | - | 903.75 |
| 2018-09-13 | 3,615 | 3,615 | 3,615 | 3,615 | 100 | 903.75 |
| 2018-09-12 | 3,535 | 3,560 | 3,535 | 3,560 | 200 | 890 |
| 2018-09-11 | - | - | - | 3,655 | - | 913.75 |
| 2018-09-10 | 3,655 | 3,655 | 3,655 | 3,655 | 600 | 913.75 |
| 2018-09-07 | 3,670 | 3,670 | 3,600 | 3,600 | 200 | 900 |
| 2018-09-06 | 3,670 | 3,670 | 3,640 | 3,640 | 200 | 910 |
| 2018-09-05 | - | - | - | 3,635 | - | 908.75 |
| 2018-09-04 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 908.75 |
| 2018-09-03 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 881.25 |
| 2018-08-31 | - | - | - | 3,540 | - | 885 |
| 2018-08-30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 885 |
| 2018-08-29 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 885 |
| 2018-08-28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 885 |
| 2018-08-27 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 885 |
| 2018-08-24 | - | - | - | 3,400 | - | 850 |
| 2018-08-23 | - | - | - | 3,400 | - | 850 |
| 2018-08-22 | 3,450 | 3,450 | 3,400 | 3,400 | 800 | 850 |
| 2018-08-21 | 3,670 | 3,670 | 3,480 | 3,495 | 2,100 | 873.75 |
| 2018-08-20 | - | - | - | 3,740 | - | 935 |
| 2018-08-17 | 3,765 | 3,765 | 3,600 | 3,740 | 2,700 | 935 |
| 2018-08-16 | - | - | - | 3,835 | - | 958.75 |
| 2018-08-15 | 3,900 | 3,900 | 3,835 | 3,835 | 1,400 | 958.75 |
| 2018-08-14 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 987.50 |
| 2018-08-13 | 4,280 | 4,280 | 3,950 | 3,950 | 700 | 987.50 |
| 2018-08-10 | 4,090 | 4,090 | 4,090 | 4,090 | 300 | 1,022.50 |
| 2018-08-09 | 4,045 | 4,045 | 3,950 | 3,950 | 700 | 987.50 |
| 2018-08-08 | 4,130 | 4,130 | 4,100 | 4,100 | 500 | 1,025 |
| 2018-08-07 | 4,190 | 4,200 | 4,130 | 4,200 | 1,100 | 1,050 |
| 2018-08-06 | 4,365 | 4,365 | 4,260 | 4,260 | 900 | 1,065 |
| 2018-08-03 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 1,100 |
| 2018-08-02 | - | - | - | 4,400 | - | 1,100 |
| 2018-08-01 | - | - | - | 4,400 | - | 1,100 |
| 2018-07-31 | 4,585 | 4,585 | 4,400 | 4,400 | 300 | 1,100 |
| 2018-07-30 | - | - | - | 4,590 | - | 1,147.50 |
| 2018-07-27 | - | - | - | 4,590 | - | 1,147.50 |
| 2018-07-26 | - | - | - | 4,590 | - | 1,147.50 |
| 2018-07-25 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 1,147.50 |
| 2018-07-24 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 1,130 |
| 2018-07-23 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-20 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-19 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-18 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-17 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-13 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-12 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-11 | - | - | - | 4,520 | - | 1,130 |
| 2018-07-10 | 4,520 | 4,520 | 4,520 | 4,520 | 500 | 1,130 |
| 2018-07-09 | 4,600 | 4,600 | 4,585 | 4,585 | 500 | 1,146.25 |
| 2018-07-06 | 4,585 | 4,620 | 4,550 | 4,620 | 300 | 1,155 |
| 2018-07-05 | 4,620 | 4,620 | 4,585 | 4,585 | 200 | 1,146.25 |
| 2018-07-04 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 1,138.75 |
| 2018-07-03 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-07-02 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-06-29 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-06-28 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-06-27 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-06-26 | - | - | - | 4,625 | - | 1,156.25 |
| 2018-06-25 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 1,156.25 |
| 2018-06-22 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 1,107.50 |
| 2018-06-21 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-20 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-19 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 1,125 |
| 2018-06-18 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-15 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-14 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-13 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-12 | - | - | - | 4,500 | - | 1,125 |
| 2018-06-11 | 4,620 | 4,620 | 4,500 | 4,500 | 600 | 1,125 |
| 2018-06-08 | - | - | - | 4,395 | - | 1,098.75 |
| 2018-06-07 | - | - | - | 4,395 | - | 1,098.75 |
| 2018-06-06 | - | - | - | 4,395 | - | 1,098.75 |
| 2018-06-05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 1,098.75 |
| 2018-06-04 | - | - | - | 4,355 | - | 1,088.75 |
| 2018-06-01 | - | - | - | 4,355 | - | 1,088.75 |
| 2018-05-31 | - | - | - | 4,355 | - | 1,088.75 |
| 2018-05-30 | - | - | - | 4,355 | - | 1,088.75 |
| 2018-05-29 | - | - | - | 4,355 | - | 1,088.75 |
| 2018-05-28 | 4,355 | 4,355 | 4,355 | 4,355 | 300 | 1,088.75 |
| 2018-05-25 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 1,088.75 |
| 2018-05-24 | - | - | - | 4,350 | - | 1,087.50 |
| 2018-05-23 | - | - | - | 4,350 | - | 1,087.50 |
| 2018-05-22 | - | - | - | 4,350 | - | 1,087.50 |
| 2018-05-21 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 1,087.50 |
| 2018-05-18 | - | - | - | 4,410 | - | 1,102.50 |
| 2018-05-17 | - | - | - | 4,410 | - | 1,102.50 |
| 2018-05-16 | - | - | - | 4,410 | - | 1,102.50 |
| 2018-05-15 | - | - | - | 4,410 | - | 1,102.50 |
| 2018-05-14 | 4,480 | 4,480 | 4,410 | 4,410 | 300 | 1,102.50 |
| 2018-05-11 | - | - | - | 4,550 | - | 1,137.50 |
| 2018-05-10 | 4,670 | 4,670 | 4,550 | 4,550 | 800 | 1,137.50 |
| 2018-05-09 | 4,670 | 4,670 | 4,665 | 4,670 | 600 | 1,167.50 |
| 2018-05-08 | 4,680 | 4,680 | 4,680 | 4,680 | 900 | 1,170 |
| 2018-05-07 | 4,650 | 4,680 | 4,650 | 4,680 | 500 | 1,170 |
| 2018-05-02 | 4,840 | 4,860 | 4,710 | 4,710 | 400 | 1,177.50 |
| 2018-05-01 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,227.50 |
| 2018-04-27 | - | - | - | 5,080 | - | 1,270 |
| 2018-04-26 | - | - | - | 5,080 | - | 1,270 |
| 2018-04-25 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,270 |
| 2018-04-24 | - | - | - | 5,180 | - | 1,295 |
| 2018-04-23 | - | - | - | 5,180 | - | 1,295 |
| 2018-04-20 | - | - | - | 5,180 | - | 1,295 |
| 2018-04-19 | - | - | - | 5,180 | - | 1,295 |
| 2018-04-10 | 5,180 | 5,180 | 5,180 | 5,180 | 2,600 | 1,295 |
| 2018-04-09 | 5,200 | 5,200 | 5,160 | 5,180 | 700 | 1,295 |
| 2018-04-06 | 5,180 | 5,200 | 5,110 | 5,110 | 1,200 | 1,277.50 |
| 2018-04-05 | 5,150 | 5,150 | 5,050 | 5,100 | 500 | 1,275 |
| 2018-04-04 | 5,000 | 5,200 | 5,000 | 5,200 | 400 | 1,300 |
| 2018-03-30 | 5,010 | 5,100 | 5,010 | 5,100 | 400 | 1,275 |
| 2018-03-28 | 5,040 | 5,040 | 5,040 | 5,040 | 500 | 1,260 |
| 2018-03-26 | 4,825 | 4,825 | 4,825 | 4,825 | 300 | 1,206.25 |
| 2018-03-23 | 4,830 | 4,890 | 4,825 | 4,825 | 500 | 1,206.25 |
| 2018-03-20 | 4,830 | 4,890 | 4,830 | 4,890 | 400 | 1,222.50 |
| 2018-03-19 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,212.50 |
| 2018-03-16 | 4,855 | 4,895 | 4,855 | 4,895 | 200 | 1,223.75 |
| 2018-03-14 | 4,880 | 4,910 | 4,880 | 4,910 | 500 | 1,227.50 |
| 2018-03-13 | 5,050 | 5,050 | 5,050 | 5,050 | 300 | 1,262.50 |
| 2018-03-12 | 5,040 | 5,040 | 5,040 | 5,040 | 200 | 1,260 |
| 2018-03-09 | 4,895 | 4,895 | 4,825 | 4,825 | 200 | 1,206.25 |
| 2018-03-07 | 4,900 | 4,900 | 4,900 | 4,900 | 6,900 | 1,225 |
| 2018-02-27 | 4,980 | 4,980 | 4,980 | 4,980 | 200 | 1,245 |
| 2018-02-26 | 5,040 | 5,040 | 4,990 | 4,990 | 400 | 1,247.50 |
| 2018-02-21 | 4,990 | 4,990 | 4,990 | 4,990 | 200 | 1,247.50 |
| 2018-02-20 | 5,100 | 5,100 | 5,010 | 5,050 | 1,500 | 1,262.50 |
| 2018-02-19 | 5,140 | 5,140 | 5,140 | 5,140 | 300 | 1,285 |
| 2018-02-16 | 5,140 | 5,140 | 5,130 | 5,130 | 800 | 1,282.50 |
| 2018-02-15 | 4,830 | 4,900 | 4,725 | 4,900 | 9,600 | 1,225 |
| 2018-02-14 | 5,000 | 5,010 | 4,970 | 4,995 | 2,700 | 1,248.75 |
| 2018-02-13 | 4,930 | 5,300 | 4,930 | 5,060 | 5,800 | 1,265 |
| 2018-02-09 | 4,860 | 4,915 | 4,800 | 4,915 | 400 | 1,228.75 |
| 2018-02-08 | 4,865 | 5,010 | 4,865 | 5,010 | 1,000 | 1,252.50 |
| 2018-02-07 | 4,810 | 4,880 | 4,810 | 4,835 | 900 | 1,208.75 |
| 2018-02-06 | 4,835 | 4,880 | 4,675 | 4,810 | 3,300 | 1,202.50 |
| 2018-02-05 | 4,920 | 4,955 | 4,920 | 4,955 | 900 | 1,238.75 |
| 2018-02-02 | 5,120 | 5,120 | 4,995 | 5,030 | 500 | 1,257.50 |
| 2018-02-01 | 4,920 | 5,160 | 4,920 | 5,040 | 500 | 1,260 |
| 2018-01-31 | 4,830 | 5,030 | 4,830 | 5,020 | 1,300 | 1,255 |
| 2018-01-30 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 1,250 |
| 2018-01-29 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 1,280 |
| 2018-01-26 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 1,292.50 |
| 2018-01-25 | 5,340 | 5,340 | 5,140 | 5,170 | 500 | 1,292.50 |
| 2018-01-24 | 5,000 | 5,350 | 4,910 | 5,350 | 7,600 | 1,337.50 |
| 2018-01-23 | 4,915 | 4,945 | 4,885 | 4,940 | 500 | 1,235 |
| 2018-01-22 | 4,890 | 4,900 | 4,890 | 4,900 | 1,800 | 1,225 |
| 2018-01-19 | 4,690 | 4,890 | 4,550 | 4,890 | 1,000 | 1,222.50 |
| 2018-01-18 | 4,900 | 4,900 | 4,760 | 4,760 | 400 | 1,190 |
| 2018-01-17 | 4,900 | 4,910 | 4,860 | 4,895 | 5,800 | 1,223.75 |
| 2018-01-16 | 4,810 | 4,900 | 4,810 | 4,900 | 2,500 | 1,225 |
| 2018-01-15 | 4,850 | 4,850 | 4,810 | 4,810 | 500 | 1,202.50 |
| 2018-01-12 | 4,760 | 4,850 | 4,720 | 4,850 | 4,100 | 1,212.50 |
| 2018-01-11 | 4,690 | 4,760 | 4,690 | 4,695 | 2,500 | 1,173.75 |
| 2018-01-10 | 4,750 | 4,755 | 4,560 | 4,690 | 3,100 | 1,172.50 |
| 2018-01-09 | 4,550 | 4,750 | 4,550 | 4,750 | 5,400 | 1,187.50 |
| 2018-01-05 | 4,545 | 4,550 | 4,540 | 4,550 | 1,100 | 1,137.50 |
| 2018-01-04 | 4,500 | 4,500 | 4,430 | 4,430 | 200 | 1,107.50 |
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
