7425 初穂商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,651	1,693	1,651	1,680	2,400	840
2021-12-29	1,645	1,710	1,645	1,667	3,400	833.50
2021-12-28	1,735	1,746	1,717	1,721	5,100	860.50
2021-12-27	1,748	1,750	1,732	1,746	4,500	873
2021-12-24	1,821	1,870	1,738	1,747	26,600	873.50
2021-12-23	1,695	1,739	1,695	1,701	10,100	850.50
2021-12-22	1,686	1,729	1,686	1,689	2,000	844.50
2021-12-21	1,706	1,706	1,677	1,686	1,100	843
2021-12-20	1,705	1,709	1,702	1,709	400	854.50
2021-12-17	1,710	1,712	1,710	1,712	200	856
2021-12-16	1,729	1,730	1,726	1,730	1,200	865
2021-12-15	1,721	1,729	1,709	1,728	700	864
2021-12-14	-	-	-	1,727	-	863.50
2021-12-13	1,729	1,733	1,727	1,727	400	863.50
2021-12-10	1,734	1,734	1,710	1,729	1,900	864.50
2021-12-09	1,712	1,730	1,712	1,730	900	865
2021-12-08	1,707	1,719	1,707	1,711	900	855.50
2021-12-07	1,710	1,721	1,706	1,710	1,000	855
2021-12-06	1,710	1,710	1,710	1,710	100	855
2021-12-03	1,706	1,723	1,701	1,701	1,500	850.50
2021-12-02	1,674	1,729	1,674	1,713	300	856.50
2021-12-01	1,669	1,710	1,669	1,710	800	855
2021-11-30	1,721	1,725	1,700	1,700	900	850
2021-11-29	1,718	1,718	1,681	1,712	1,000	856
2021-11-26	1,711	1,738	1,711	1,734	1,000	867
2021-11-25	1,710	1,740	1,710	1,740	1,900	870
2021-11-24	1,700	1,723	1,700	1,710	500	855
2021-11-22	1,725	1,725	1,722	1,723	600	861.50
2021-11-19	1,723	1,723	1,723	1,723	300	861.50
2021-11-18	1,700	1,704	1,700	1,704	200	852
2021-11-17	1,710	1,720	1,703	1,710	1,000	855
2021-11-16	1,720	1,726	1,720	1,722	400	861
2021-11-15	1,711	1,711	1,710	1,710	200	855
2021-11-12	1,708	1,726	1,708	1,726	300	863
2021-11-11	1,744	1,744	1,704	1,725	1,600	862.50
2021-11-10	1,720	1,735	1,720	1,720	1,300	860
2021-11-09	1,719	1,720	1,715	1,720	700	860
2021-11-08	1,717	1,720	1,707	1,719	1,100	859.50
2021-11-05	1,726	1,726	1,720	1,720	900	860
2021-11-04	1,730	1,730	1,713	1,723	700	861.50
2021-11-02	1,712	1,737	1,712	1,737	200	868.50
2021-11-01	1,734	1,734	1,709	1,709	200	854.50
2021-10-29	1,740	1,740	1,713	1,740	1,700	870
2021-10-28	1,697	1,697	1,697	1,697	200	848.50
2021-10-27	1,688	1,701	1,687	1,692	700	846
2021-10-26	1,700	1,704	1,686	1,704	300	852
2021-10-25	1,689	1,689	1,660	1,686	2,000	843
2021-10-22	1,687	1,717	1,679	1,686	600	843
2021-10-21	1,687	1,689	1,683	1,683	500	841.50
2021-10-20	1,687	1,717	1,679	1,686	1,200	843
2021-10-19	1,689	1,691	1,685	1,687	800	843.50
2021-10-18	1,685	1,685	1,685	1,685	100	842.50
2021-10-15	1,671	1,680	1,665	1,665	600	832.50
2021-10-14	1,678	1,682	1,670	1,676	1,500	838
2021-10-13	1,706	1,714	1,642	1,678	2,300	839
2021-10-12	1,740	1,740	1,724	1,724	600	862
2021-10-11	1,727	1,736	1,726	1,736	1,400	868
2021-10-08	1,710	1,721	1,703	1,721	2,200	860.50
2021-10-07	1,692	1,717	1,688	1,710	3,300	855
2021-10-06	1,675	1,696	1,662	1,696	2,100	848
2021-10-05	1,633	1,684	1,625	1,667	8,900	833.50
2021-10-04	1,647	1,700	1,636	1,636	1,500	818
2021-10-01	1,636	1,649	1,631	1,647	700	823.50
2021-09-30	1,638	1,649	1,638	1,649	1,100	824.50
2021-09-29	1,638	1,638	1,630	1,638	400	819
2021-09-28	1,641	1,642	1,628	1,642	3,400	821
2021-09-27	1,625	1,633	1,625	1,632	2,200	816
2021-09-24	1,614	1,620	1,610	1,620	1,400	810
2021-09-22	1,602	1,615	1,602	1,614	4,500	807
2021-09-21	1,600	1,610	1,595	1,602	2,900	801
2021-09-17	1,601	1,604	1,601	1,604	700	802
2021-09-16	1,603	1,604	1,602	1,603	2,400	801.50
2021-09-15	1,609	1,622	1,601	1,603	1,200	801.50
2021-09-14	1,617	1,625	1,590	1,625	700	812.50
2021-09-13	1,591	1,622	1,588	1,614	2,600	807
2021-09-10	1,590	1,592	1,571	1,590	4,900	795
2021-09-09	1,570	1,594	1,570	1,582	3,200	791
2021-09-08	1,567	1,583	1,567	1,570	31,700	785
2021-09-07	1,567	1,572	1,566	1,566	6,700	783
2021-09-06	1,567	1,585	1,565	1,574	1,700	787
2021-09-03	1,561	1,576	1,561	1,564	3,100	782
2021-09-02	1,560	1,575	1,533	1,564	9,200	782
2021-09-01	1,607	1,607	1,570	1,575	3,500	787.50
2021-08-31	1,610	1,610	1,601	1,601	1,000	800.50
2021-08-30	1,606	1,606	1,606	1,606	500	803
2021-08-27	1,605	1,608	1,605	1,605	700	802.50
2021-08-26	1,608	1,608	1,605	1,605	200	802.50
2021-08-25	1,605	1,614	1,605	1,608	500	804
2021-08-24	1,609	1,615	1,600	1,605	2,600	802.50
2021-08-23	1,615	1,615	1,615	1,615	100	807.50
2021-08-20	1,605	1,605	1,605	1,605	100	802.50
2021-08-19	1,602	1,605	1,602	1,605	600	802.50
2021-08-18	1,605	1,605	1,601	1,601	800	800.50
2021-08-17	1,609	1,615	1,609	1,609	1,000	804.50
2021-08-16	1,612	1,618	1,612	1,612	700	806
2021-08-13	1,613	1,613	1,612	1,612	300	806
2021-08-12	1,628	1,628	1,611	1,611	800	805.50
2021-08-11	1,616	1,635	1,614	1,635	400	817.50
2021-08-10	1,645	1,645	1,613	1,619	2,100	809.50
2021-08-06	1,620	1,620	1,614	1,620	29,700	810
2021-08-05	1,640	1,640	1,620	1,620	600	810
2021-08-04	1,620	1,620	1,620	1,620	300	810
2021-08-03	1,623	1,623	1,619	1,619	800	809.50
2021-08-02	1,623	1,623	1,623	1,623	100	811.50
2021-07-30	-	-	-	1,623	-	811.50
2021-07-29	1,623	1,623	1,621	1,623	800	811.50
2021-07-28	1,640	1,640	1,623	1,623	200	811.50
2021-07-27	-	-	-	1,640	-	820
2021-07-26	1,648	1,648	1,625	1,640	600	820
2021-07-21	1,640	1,640	1,630	1,630	600	815
2021-07-20	1,645	1,645	1,645	1,645	100	822.50
2021-07-19	-	-	-	1,645	-	822.50
2021-07-16	1,650	1,650	1,645	1,645	200	822.50
2021-07-15	-	-	-	1,650	-	825
2021-07-14	1,650	1,650	1,650	1,650	200	825
2021-07-13	-	-	-	1,650	-	825
2021-07-12	1,649	1,650	1,649	1,650	1,500	825
2021-07-09	1,639	1,639	1,628	1,632	800	816
2021-07-08	1,639	1,639	1,639	1,639	100	819.50
2021-07-07	1,631	1,635	1,629	1,629	800	814.50
2021-07-06	1,632	1,632	1,632	1,632	4,900	816
2021-07-05	1,630	1,630	1,630	1,630	400	815
2021-07-02	1,628	1,630	1,628	1,630	400	815
2021-07-01	1,629	1,629	1,628	1,628	400	814
2021-06-30	1,630	1,631	1,629	1,630	700	815
2021-06-29	1,629	1,629	1,629	1,629	200	814.50
2021-06-28	1,627	1,627	1,625	1,625	200	812.50
2021-06-25	1,640	1,649	1,630	1,630	1,400	815
2021-06-24	1,630	1,640	1,630	1,640	2,400	820
2021-06-23	1,639	1,652	1,639	1,652	400	826
2021-06-22	1,638	1,651	1,638	1,651	300	825.50
2021-06-21	1,636	1,636	1,623	1,628	1,100	814
2021-06-18	1,647	1,650	1,647	1,650	600	825
2021-06-17	1,641	1,641	1,641	1,641	500	820.50
2021-06-16	1,650	1,650	1,650	1,650	200	825
2021-06-15	-	-	-	1,648	-	824
2021-06-14	1,648	1,648	1,638	1,648	700	824
2021-06-11	1,637	1,648	1,637	1,648	500	824
2021-06-10	1,669	1,669	1,637	1,637	1,600	818.50
2021-06-09	1,656	1,662	1,656	1,661	900	830.50
2021-06-08	1,647	1,660	1,647	1,659	500	829.50
2021-06-07	1,660	1,660	1,660	1,660	200	830
2021-06-04	1,650	1,650	1,645	1,645	400	822.50
2021-06-03	1,643	1,667	1,643	1,667	600	833.50
2021-06-02	1,643	1,643	1,643	1,643	200	821.50
2021-06-01	1,645	1,646	1,645	1,646	600	823
2021-05-31	1,642	1,656	1,641	1,649	2,400	824.50
2021-05-28	1,610	1,686	1,602	1,642	38,300	821
2021-05-27	1,769	1,769	1,650	1,650	5,400	825
2021-05-26	-	-	-	1,770	-	885
2021-05-25	1,775	1,775	1,770	1,770	500	885
2021-05-24	1,708	1,789	1,708	1,789	700	894.50
2021-05-21	1,748	1,748	1,748	1,748	100	874
2021-05-20	1,777	1,777	1,777	1,777	100	888.50
2021-05-19	1,715	1,729	1,715	1,729	1,300	864.50
2021-05-18	-	-	-	1,692	-	846
2021-05-17	1,692	1,692	1,692	1,692	100	846
2021-05-14	1,730	1,730	1,730	1,730	1,300	865
2021-05-13	1,710	1,710	1,692	1,702	500	851
2021-05-12	1,710	1,730	1,710	1,730	500	865
2021-05-11	1,800	1,800	1,790	1,790	200	895
2021-05-10	1,810	1,810	1,800	1,800	800	900
2021-05-07	1,813	1,813	1,801	1,812	500	906
2021-05-06	1,813	1,813	1,813	1,813	100	906.50
2021-04-30	-	-	-	1,779	-	889.50
2021-04-28	-	-	-	1,779	-	889.50
2021-04-27	-	-	-	1,779	-	889.50
2021-04-26	1,770	1,779	1,770	1,779	800	889.50
2021-04-23	1,814	1,814	1,777	1,777	500	888.50
2021-04-22	1,802	1,815	1,802	1,815	300	907.50
2021-04-21	1,802	1,802	1,802	1,802	100	901
2021-04-20	-	-	-	1,837	-	918.50
2021-04-19	-	-	-	1,837	-	918.50
2021-04-16	1,864	1,880	1,761	1,837	4,000	918.50
2021-04-15	1,840	1,870	1,840	1,870	2,500	935
2021-04-14	1,874	1,874	1,850	1,850	200	925
2021-04-13	1,888	1,888	1,888	1,888	100	944
2021-04-12	1,901	1,901	1,861	1,862	9,800	931
2021-04-09	1,855	1,873	1,855	1,861	2,100	930.50
2021-04-08	1,869	1,869	1,843	1,855	900	927.50
2021-04-07	1,835	1,844	1,829	1,842	1,100	921
2021-04-06	1,802	1,835	1,800	1,820	1,400	910
2021-04-05	1,750	1,840	1,750	1,788	3,400	894
2021-04-02	1,733	1,750	1,733	1,750	500	875
2021-04-01	1,726	1,730	1,726	1,730	400	865
2021-03-31	1,712	1,721	1,712	1,720	1,200	860
2021-03-30	1,712	1,712	1,712	1,712	400	856
2021-03-29	1,743	1,743	1,710	1,710	700	855
2021-03-26	1,667	1,691	1,656	1,691	1,200	845.50
2021-03-25	1,697	1,698	1,664	1,666	1,100	833
2021-03-24	1,671	1,697	1,671	1,697	600	848.50
2021-03-23	1,688	1,688	1,667	1,667	300	833.50
2021-03-22	1,671	1,688	1,666	1,666	700	833
2021-03-19	1,640	1,677	1,640	1,671	5,600	835.50
2021-03-18	1,635	1,640	1,630	1,639	1,900	819.50
2021-03-17	1,635	1,635	1,630	1,630	600	815
2021-03-16	1,628	1,630	1,626	1,629	1,600	814.50
2021-03-15	1,594	1,613	1,594	1,606	1,500	803
2021-03-12	1,629	1,629	1,609	1,615	300	807.50
2021-03-11	1,602	1,620	1,602	1,611	1,500	805.50
2021-03-10	1,606	1,610	1,600	1,600	2,100	800
2021-03-09	1,585	1,601	1,585	1,591	700	795.50
2021-03-08	1,607	1,607	1,585	1,590	900	795
2021-03-05	1,600	1,600	1,585	1,585	500	792.50
2021-03-04	1,590	1,607	1,590	1,607	200	803.50
2021-03-03	1,608	1,608	1,608	1,608	100	804
2021-03-02	1,583	1,585	1,583	1,585	300	792.50
2021-03-01	1,605	1,605	1,579	1,605	2,100	802.50
2021-02-26	1,609	1,609	1,573	1,604	600	802
2021-02-25	1,609	1,609	1,591	1,592	700	796
2021-02-24	1,568	1,594	1,568	1,594	300	797
2021-02-22	1,591	1,600	1,564	1,600	700	800
2021-02-19	1,594	1,594	1,575	1,575	1,500	787.50
2021-02-18	1,606	1,606	1,606	1,606	100	803
2021-02-17	1,615	1,616	1,605	1,606	1,000	803
2021-02-16	1,633	1,634	1,590	1,627	4,000	813.50
2021-02-15	1,643	1,643	1,595	1,595	6,800	797.50
2021-02-12	1,698	1,698	1,617	1,650	5,100	825
2021-02-10	1,752	1,752	1,727	1,727	1,000	863.50
2021-02-09	1,699	1,744	1,697	1,712	2,200	856
2021-02-08	1,651	1,678	1,651	1,670	1,500	835
2021-02-05	1,655	1,655	1,655	1,655	100	827.50
2021-02-04	1,632	1,665	1,632	1,665	500	832.50
2021-02-03	1,630	1,631	1,626	1,631	600	815.50
2021-02-02	1,612	1,624	1,612	1,624	400	812
2021-02-01	1,669	1,669	1,603	1,620	900	810
2021-01-29	1,688	1,688	1,629	1,629	500	814.50
2021-01-28	1,656	1,656	1,609	1,654	1,200	827
2021-01-27	1,665	1,665	1,664	1,665	1,300	832.50
2021-01-26	1,670	1,698	1,666	1,666	600	833
2021-01-25	1,705	1,705	1,681	1,681	800	840.50
2021-01-22	1,665	1,665	1,665	1,665	200	832.50
2021-01-21	1,665	1,675	1,665	1,675	300	837.50
2021-01-20	1,681	1,681	1,681	1,681	200	840.50
2021-01-19	1,680	1,681	1,680	1,680	600	840
2021-01-18	1,714	1,714	1,650	1,670	1,600	835
2021-01-15	1,670	1,710	1,670	1,710	300	855
2021-01-14	1,680	1,680	1,676	1,676	2,600	838
2021-01-13	1,704	1,716	1,686	1,686	4,000	843
2021-01-12	1,716	1,716	1,700	1,700	2,500	850
2021-01-08	1,710	1,713	1,701	1,713	1,300	856.50
2021-01-07	1,700	1,708	1,698	1,700	2,300	850
2021-01-06	1,654	1,700	1,650	1,674	3,000	837
2021-01-05	1,698	1,698	1,655	1,660	1,100	830
2021-01-04	1,736	1,736	1,680	1,712	3,100	856

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31