7425 初穂商事(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
2019-12-27 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 832.50 |
2019-12-26 | 3,585 | 3,585 | 3,465 | 3,500 | 3,100 | 875 |
2019-12-25 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 900 |
2019-12-24 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 900 |
2019-12-23 | - | - | - | 3,620 | - | 905 |
2019-12-20 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 905 |
2019-12-19 | 3,595 | 3,595 | 3,595 | 3,595 | 300 | 898.75 |
2019-12-18 | - | - | - | 3,595 | - | 898.75 |
2019-12-17 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 898.75 |
2019-12-16 | 3,600 | 3,600 | 3,560 | 3,565 | 1,000 | 891.25 |
2019-12-13 | - | - | - | 3,645 | - | 911.25 |
2019-12-12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 911.25 |
2019-12-11 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 911.25 |
2019-12-10 | 3,715 | 3,715 | 3,615 | 3,615 | 1,200 | 903.75 |
2019-12-09 | 3,720 | 3,720 | 3,715 | 3,715 | 300 | 928.75 |
2019-12-06 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 920 |
2019-12-05 | - | - | - | 3,650 | - | 912.50 |
2019-12-04 | - | - | - | 3,650 | - | 912.50 |
2019-12-03 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 912.50 |
2019-12-02 | - | - | - | 3,620 | - | 905 |
2019-11-29 | - | - | - | 3,620 | - | 905 |
2019-11-28 | - | - | - | 3,620 | - | 905 |
2019-11-27 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 905 |
2019-11-26 | 3,685 | 3,685 | 3,615 | 3,615 | 300 | 903.75 |
2019-11-25 | 3,795 | 3,795 | 3,655 | 3,655 | 200 | 913.75 |
2019-11-22 | - | - | - | 3,655 | - | 913.75 |
2019-11-21 | - | - | - | 3,655 | - | 913.75 |
2019-11-20 | 3,655 | 3,655 | 3,655 | 3,655 | 400 | 913.75 |
2019-11-19 | - | - | - | 3,515 | - | 878.75 |
2019-11-18 | - | - | - | 3,515 | - | 878.75 |
2019-11-15 | - | - | - | 3,515 | - | 878.75 |
2019-11-14 | - | - | - | 3,515 | - | 878.75 |
2019-11-13 | - | - | - | 3,515 | - | 878.75 |
2019-11-12 | - | - | - | 3,515 | - | 878.75 |
2019-11-11 | 3,505 | 3,530 | 3,505 | 3,515 | 600 | 878.75 |
2019-11-08 | 3,530 | 3,530 | 3,495 | 3,495 | 200 | 873.75 |
2019-11-07 | 3,560 | 3,560 | 3,490 | 3,490 | 300 | 872.50 |
2019-11-06 | 3,530 | 3,530 | 3,525 | 3,525 | 200 | 881.25 |
2019-11-05 | - | - | - | 3,495 | - | 873.75 |
2019-11-01 | 3,550 | 3,550 | 3,495 | 3,495 | 700 | 873.75 |
2019-10-31 | - | - | - | 3,545 | - | 886.25 |
2019-10-30 | 3,545 | 3,545 | 3,545 | 3,545 | 200 | 886.25 |
2019-10-29 | - | - | - | 3,485 | - | 871.25 |
2019-10-28 | 3,470 | 3,485 | 3,470 | 3,485 | 200 | 871.25 |
2019-10-25 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 898.75 |
2019-10-24 | 3,455 | 3,525 | 3,455 | 3,525 | 400 | 881.25 |
2019-10-23 | - | - | - | 3,430 | - | 857.50 |
2019-10-21 | - | - | - | 3,430 | - | 857.50 |
2019-10-18 | - | - | - | 3,430 | - | 857.50 |
2019-10-17 | 3,410 | 3,430 | 3,410 | 3,430 | 700 | 857.50 |
2019-10-16 | 3,420 | 3,420 | 3,415 | 3,420 | 3,300 | 855 |
2019-10-15 | 3,435 | 3,435 | 3,380 | 3,425 | 2,300 | 856.25 |
2019-10-11 | - | - | - | 3,430 | - | 857.50 |
2019-10-10 | 3,430 | 3,430 | 3,430 | 3,430 | 500 | 857.50 |
2019-10-09 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 857.50 |
2019-10-08 | 3,425 | 3,480 | 3,425 | 3,435 | 600 | 858.75 |
2019-10-07 | 3,410 | 3,410 | 3,405 | 3,410 | 4,600 | 852.50 |
2019-10-04 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 847.50 |
2019-10-03 | 3,395 | 3,405 | 3,390 | 3,390 | 4,100 | 847.50 |
2019-10-02 | - | - | - | 3,410 | - | 852.50 |
2019-10-01 | 3,400 | 3,415 | 3,400 | 3,410 | 900 | 852.50 |
2019-09-30 | - | - | - | 3,365 | - | 841.25 |
2019-09-27 | - | - | - | 3,365 | - | 841.25 |
2019-09-26 | - | - | - | 3,365 | - | 841.25 |
2019-09-25 | 3,420 | 3,425 | 3,355 | 3,365 | 25,600 | 841.25 |
2019-09-24 | 3,305 | 3,425 | 3,235 | 3,365 | 7,100 | 841.25 |
2019-09-20 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 765 |
2019-09-19 | 3,075 | 3,075 | 3,060 | 3,060 | 400 | 765 |
2019-09-18 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 768.75 |
2019-09-17 | 3,050 | 3,065 | 3,050 | 3,065 | 400 | 766.25 |
2019-09-13 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 778.75 |
2019-09-12 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 772.50 |
2019-09-11 | - | - | - | 3,125 | - | 781.25 |
2019-09-10 | 3,190 | 3,190 | 3,055 | 3,125 | 1,300 | 781.25 |
2019-09-09 | 3,125 | 3,125 | 3,120 | 3,120 | 400 | 780 |
2019-09-06 | - | - | - | 3,070 | - | 767.50 |
2019-09-05 | 3,110 | 3,110 | 3,070 | 3,070 | 1,000 | 767.50 |
2019-09-04 | 3,125 | 3,125 | 3,105 | 3,105 | 200 | 776.25 |
2019-09-03 | - | - | - | 3,110 | - | 777.50 |
2019-09-02 | - | - | - | 3,110 | - | 777.50 |
2019-08-30 | - | - | - | 3,110 | - | 777.50 |
2019-08-29 | - | - | - | 3,110 | - | 777.50 |
2019-08-28 | - | - | - | 3,110 | - | 777.50 |
2019-08-27 | 3,080 | 3,110 | 3,080 | 3,110 | 200 | 777.50 |
2019-08-26 | 3,170 | 3,170 | 3,150 | 3,150 | 300 | 787.50 |
2019-08-23 | - | - | - | 3,160 | - | 790 |
2019-08-22 | - | - | - | 3,160 | - | 790 |
2019-08-21 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 790 |
2019-08-20 | - | - | - | 3,165 | - | 791.25 |
2019-08-19 | 3,170 | 3,170 | 3,165 | 3,165 | 600 | 791.25 |
2019-08-16 | - | - | - | 3,205 | - | 801.25 |
2019-08-15 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 801.25 |
2019-08-14 | - | - | - | 3,230 | - | 807.50 |
2019-08-13 | 3,345 | 3,345 | 3,230 | 3,230 | 500 | 807.50 |
2019-08-09 | - | - | - | 3,205 | - | 801.25 |
2019-08-08 | 3,235 | 3,235 | 3,205 | 3,205 | 200 | 801.25 |
2019-08-07 | 3,210 | 3,225 | 3,210 | 3,220 | 500 | 805 |
2019-08-06 | 3,305 | 3,305 | 3,210 | 3,210 | 800 | 802.50 |
2019-08-05 | - | - | - | 3,530 | - | 882.50 |
2019-08-02 | - | - | - | 3,530 | - | 882.50 |
2019-08-01 | - | - | - | 3,530 | - | 882.50 |
2019-07-31 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 882.50 |
2019-07-30 | - | - | - | 3,530 | - | 882.50 |
2019-07-29 | - | - | - | 3,530 | - | 882.50 |
2019-07-26 | - | - | - | 3,530 | - | 882.50 |
2019-07-25 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 882.50 |
2019-07-24 | - | - | - | 3,390 | - | 847.50 |
2019-07-23 | - | - | - | 3,390 | - | 847.50 |
2019-07-22 | - | - | - | 3,390 | - | 847.50 |
2019-07-19 | - | - | - | 3,390 | - | 847.50 |
2019-07-18 | - | - | - | 3,390 | - | 847.50 |
2019-07-17 | - | - | - | 3,390 | - | 847.50 |
2019-07-16 | - | - | - | 3,390 | - | 847.50 |
2019-07-12 | - | - | - | 3,390 | - | 847.50 |
2019-07-11 | - | - | - | 3,390 | - | 847.50 |
2019-07-10 | 3,390 | 3,390 | 3,390 | 3,390 | 600 | 847.50 |
2019-07-09 | 3,280 | 3,390 | 3,275 | 3,370 | 1,700 | 842.50 |
2019-07-08 | - | - | - | 3,300 | - | 825 |
2019-07-05 | - | - | - | 3,300 | - | 825 |
2019-07-04 | - | - | - | 3,300 | - | 825 |
2019-07-03 | - | - | - | 3,300 | - | 825 |
2019-07-02 | - | - | - | 3,300 | - | 825 |
2019-07-01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
2019-06-28 | - | - | - | 3,235 | - | 808.75 |
2019-06-27 | - | - | - | 3,235 | - | 808.75 |
2019-06-26 | - | - | - | 3,235 | - | 808.75 |
2019-06-25 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 808.75 |
2019-06-24 | - | - | - | 3,200 | - | 800 |
2019-06-21 | - | - | - | 3,200 | - | 800 |
2019-06-20 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
2019-06-19 | - | - | - | 3,180 | - | 795 |
2019-06-18 | 3,240 | 3,240 | 3,180 | 3,180 | 300 | 795 |
2019-06-17 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 813.75 |
2019-06-14 | - | - | - | 3,240 | - | 810 |
2019-06-13 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 810 |
2019-06-12 | - | - | - | 3,250 | - | 812.50 |
2019-06-11 | - | - | - | 3,250 | - | 812.50 |
2019-06-10 | 3,340 | 3,340 | 3,250 | 3,250 | 600 | 812.50 |
2019-06-07 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 835 |
2019-06-06 | - | - | - | 3,350 | - | 837.50 |
2019-06-05 | - | - | - | 3,350 | - | 837.50 |
2019-06-04 | 3,350 | 3,350 | 3,315 | 3,350 | 1,300 | 837.50 |
2019-06-03 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 837.50 |
2019-05-31 | - | - | - | 3,385 | - | 846.25 |
2019-05-30 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 846.25 |
2019-05-29 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 862.50 |
2019-05-28 | - | - | - | 3,520 | - | 880 |
2019-05-27 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 880 |
2019-05-24 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
2019-05-23 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 862.50 |
2019-05-22 | - | - | - | 3,550 | - | 887.50 |
2019-05-21 | - | - | - | 3,550 | - | 887.50 |
2019-05-20 | - | - | - | 3,550 | - | 887.50 |
2019-05-17 | 3,465 | 3,550 | 3,465 | 3,550 | 200 | 887.50 |
2019-05-16 | - | - | - | 3,535 | - | 883.75 |
2019-05-15 | - | - | - | 3,535 | - | 883.75 |
2019-05-14 | - | - | - | 3,535 | - | 883.75 |
2019-05-13 | - | - | - | 3,535 | - | 883.75 |
2019-05-10 | 3,535 | 3,535 | 3,535 | 3,535 | 300 | 883.75 |
2019-05-09 | 3,510 | 3,535 | 3,510 | 3,535 | 200 | 883.75 |
2019-05-08 | - | - | - | 3,570 | - | 892.50 |
2019-05-07 | 3,500 | 3,570 | 3,500 | 3,570 | 200 | 892.50 |
2019-04-26 | - | - | - | 3,500 | - | 875 |
2019-04-25 | 3,530 | 3,530 | 3,500 | 3,500 | 300 | 875 |
2019-04-24 | - | - | - | 3,390 | - | 847.50 |
2019-04-23 | 3,375 | 3,390 | 3,340 | 3,390 | 500 | 847.50 |
2019-04-22 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 861.25 |
2019-04-19 | - | - | - | 3,375 | - | 843.75 |
2019-04-18 | 3,415 | 3,415 | 3,370 | 3,375 | 700 | 843.75 |
2019-04-17 | - | - | - | 3,625 | - | 906.25 |
2019-04-16 | - | - | - | 3,625 | - | 906.25 |
2019-04-15 | 3,555 | 3,625 | 3,555 | 3,625 | 600 | 906.25 |
2019-04-12 | 3,430 | 3,445 | 3,430 | 3,445 | 300 | 861.25 |
2019-04-11 | 3,430 | 3,430 | 3,385 | 3,385 | 500 | 846.25 |
2019-04-10 | 3,415 | 3,450 | 3,410 | 3,410 | 5,300 | 852.50 |
2019-04-09 | 3,345 | 3,425 | 3,345 | 3,420 | 1,400 | 855 |
2019-04-08 | 3,265 | 3,340 | 3,265 | 3,340 | 300 | 835 |
2019-04-05 | 3,195 | 3,200 | 3,195 | 3,200 | 200 | 800 |
2019-04-04 | 3,180 | 3,205 | 3,180 | 3,205 | 600 | 801.25 |
2019-04-03 | 3,050 | 3,155 | 3,050 | 3,150 | 2,800 | 787.50 |
2019-04-02 | 3,050 | 3,050 | 3,030 | 3,030 | 400 | 757.50 |
2019-04-01 | 3,030 | 3,035 | 3,030 | 3,035 | 400 | 758.75 |
2019-03-29 | 3,090 | 3,090 | 3,020 | 3,020 | 800 | 755 |
2019-03-28 | 3,110 | 3,110 | 3,090 | 3,090 | 200 | 772.50 |
2019-03-27 | 3,130 | 3,130 | 3,110 | 3,110 | 800 | 777.50 |
2019-03-26 | 3,165 | 3,165 | 3,120 | 3,120 | 400 | 780 |
2019-03-25 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 795 |
2019-03-22 | - | - | - | 3,110 | - | 777.50 |
2019-03-20 | 3,185 | 3,185 | 3,110 | 3,110 | 700 | 777.50 |
2019-03-19 | - | - | - | 3,200 | - | 800 |
2019-03-18 | 3,195 | 3,220 | 3,195 | 3,200 | 700 | 800 |
2019-03-15 | 3,265 | 3,265 | 3,200 | 3,220 | 1,000 | 805 |
2019-03-14 | - | - | - | 3,335 | - | 833.75 |
2019-03-13 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | 833.75 |
2019-03-12 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 825 |
2019-03-11 | 3,215 | 3,215 | 3,215 | 3,215 | 300 | 803.75 |
2019-03-08 | - | - | - | 3,215 | - | 803.75 |
2019-03-07 | 3,250 | 3,265 | 3,215 | 3,215 | 700 | 803.75 |
2019-03-06 | - | - | - | 3,235 | - | 808.75 |
2019-03-05 | 3,270 | 3,270 | 3,235 | 3,235 | 600 | 808.75 |
2019-03-04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
2019-03-01 | 3,295 | 3,295 | 3,250 | 3,250 | 500 | 812.50 |
2019-02-28 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 826.25 |
2019-02-27 | 3,245 | 3,245 | 3,235 | 3,235 | 500 | 808.75 |
2019-02-26 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 813.75 |
2019-02-25 | 3,350 | 3,350 | 3,285 | 3,285 | 500 | 821.25 |
2019-02-22 | 3,250 | 3,250 | 3,215 | 3,215 | 1,000 | 803.75 |
2019-02-21 | 3,240 | 3,240 | 3,240 | 3,240 | 500 | 810 |
2019-02-20 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 825 |
2019-02-19 | 3,360 | 3,360 | 3,320 | 3,320 | 400 | 830 |
2019-02-18 | - | - | - | 3,430 | - | 857.50 |
2019-02-15 | 3,445 | 3,445 | 3,430 | 3,430 | 200 | 857.50 |
2019-02-14 | 3,350 | 3,400 | 3,350 | 3,360 | 900 | 840 |
2019-02-13 | 3,340 | 3,340 | 3,325 | 3,325 | 300 | 831.25 |
2019-02-12 | 3,385 | 3,385 | 3,350 | 3,350 | 500 | 837.50 |
2019-02-08 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 835 |
2019-02-07 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 835 |
2019-02-06 | 3,370 | 3,370 | 3,370 | 3,370 | 300 | 842.50 |
2019-02-05 | 3,375 | 3,415 | 3,375 | 3,375 | 700 | 843.75 |
2019-02-04 | - | - | - | 3,370 | - | 842.50 |
2019-02-01 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 842.50 |
2019-01-31 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 845 |
2019-01-30 | - | - | - | 3,380 | - | 845 |
2019-01-29 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 845 |
2019-01-28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
2019-01-25 | 3,400 | 3,405 | 3,400 | 3,405 | 300 | 851.25 |
2019-01-24 | - | - | - | 3,400 | - | 850 |
2019-01-23 | 3,450 | 3,450 | 3,400 | 3,400 | 300 | 850 |
2019-01-22 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 863.75 |
2019-01-21 | - | - | - | 3,460 | - | 865 |
2019-01-18 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 865 |
2019-01-17 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 865 |
2019-01-16 | - | - | - | 3,470 | - | 867.50 |
2019-01-15 | 3,550 | 3,550 | 3,470 | 3,470 | 300 | 867.50 |
2019-01-11 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 893.75 |
2019-01-10 | 3,595 | 3,595 | 3,595 | 3,595 | 400 | 898.75 |
2019-01-09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
2019-01-08 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 858.75 |
2019-01-07 | - | - | - | 3,420 | - | 855 |
2019-01-04 | - | - | - | 3,420 | - | 855 |
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