7425 初穂商事(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,134	2,190	2,082	2,082	1,300	1,041
2022-12-29	2,222	2,222	2,150	2,150	1,100	1,075
2022-12-28	2,248	2,260	2,222	2,225	3,300	1,112.50
2022-12-27	2,201	2,248	2,201	2,248	800	1,124
2022-12-26	2,225	2,246	2,225	2,225	2,000	1,112.50
2022-12-23	2,320	2,325	2,290	2,325	1,400	1,162.50
2022-12-22	2,340	2,340	2,290	2,338	600	1,169
2022-12-21	2,300	2,330	2,218	2,316	1,900	1,158
2022-12-20	2,286	2,286	2,253	2,286	1,800	1,143
2022-12-19	2,261	2,261	2,251	2,251	2,600	1,125.50
2022-12-16	2,240	2,245	2,240	2,245	500	1,122.50
2022-12-15	2,244	2,244	2,240	2,240	600	1,120
2022-12-14	2,208	2,229	2,208	2,229	700	1,114.50
2022-12-13	2,234	2,234	2,234	2,234	100	1,117
2022-12-12	2,215	2,238	2,215	2,231	2,000	1,115.50
2022-12-09	2,250	2,250	2,240	2,245	1,500	1,122.50
2022-12-08	2,221	2,231	2,217	2,231	400	1,115.50
2022-12-07	-	-	-	2,231	-	1,115.50
2022-12-06	2,230	2,231	2,230	2,231	300	1,115.50
2022-12-05	2,223	2,230	2,223	2,230	400	1,115
2022-12-02	2,230	2,234	2,230	2,234	200	1,117
2022-12-01	2,208	2,222	2,208	2,222	400	1,111
2022-11-30	2,200	2,200	2,200	2,200	200	1,100
2022-11-29	2,189	2,222	2,189	2,220	600	1,110
2022-11-28	2,225	2,230	2,182	2,199	3,000	1,099.50
2022-11-25	2,224	2,234	2,224	2,233	600	1,116.50
2022-11-24	2,192	2,240	2,192	2,240	1,400	1,120
2022-11-22	2,199	2,199	2,189	2,192	700	1,096
2022-11-21	2,162	2,200	2,160	2,200	2,000	1,100
2022-11-18	2,196	2,196	2,195	2,195	1,100	1,097.50
2022-11-17	2,176	2,176	2,170	2,170	700	1,085
2022-11-16	2,190	2,190	2,190	2,190	100	1,095
2022-11-15	2,183	2,190	2,183	2,190	1,100	1,095
2022-11-14	2,227	2,232	2,213	2,220	900	1,110
2022-11-11	2,190	2,210	2,176	2,203	1,300	1,101.50
2022-11-10	2,150	2,211	2,131	2,182	3,500	1,091
2022-11-09	2,099	2,140	2,099	2,140	3,100	1,070
2022-11-08	2,098	2,099	2,080	2,095	1,000	1,047.50
2022-11-07	2,049	2,060	2,031	2,060	1,300	1,030
2022-11-04	2,001	2,049	2,001	2,049	1,600	1,024.50
2022-11-02	2,033	2,033	2,032	2,032	1,000	1,016
2022-11-01	-	-	-	2,052	-	1,026
2022-10-31	2,094	2,094	2,034	2,052	1,700	1,026
2022-10-28	2,093	2,094	2,093	2,094	200	1,047
2022-10-27	2,092	2,092	2,092	2,092	100	1,046
2022-10-26	2,097	2,121	2,097	2,109	3,300	1,054.50
2022-10-25	2,098	2,098	2,070	2,096	800	1,048
2022-10-24	2,090	2,091	2,090	2,091	800	1,045.50
2022-10-21	2,090	2,090	2,089	2,089	400	1,044.50
2022-10-20	-	-	-	2,085	-	1,042.50
2022-10-19	2,085	2,085	2,085	2,085	400	1,042.50
2022-10-18	2,099	2,099	2,084	2,084	300	1,042
2022-10-17	2,057	2,085	2,054	2,084	1,800	1,042
2022-10-14	2,025	2,032	2,025	2,025	500	1,012.50
2022-10-13	-	-	-	2,069	-	1,034.50
2022-10-12	-	-	-	2,069	-	1,034.50
2022-10-11	2,064	2,069	2,064	2,069	1,000	1,034.50
2022-10-07	2,060	2,064	2,055	2,064	500	1,032
2022-10-06	2,010	2,060	2,010	2,060	600	1,030
2022-10-05	1,985	1,985	1,978	1,978	400	989
2022-10-04	1,990	1,990	1,985	1,985	900	992.50
2022-10-03	2,000	2,000	1,950	1,950	200	975
2022-09-30	2,003	2,003	2,003	2,003	100	1,001.50
2022-09-29	1,935	1,937	1,935	1,937	700	968.50
2022-09-28	1,969	1,969	1,914	1,914	500	957
2022-09-27	2,000	2,000	1,934	1,969	2,700	984.50
2022-09-26	2,030	2,034	2,026	2,026	12,600	1,013
2022-09-22	2,056	2,057	2,056	2,057	200	1,028.50
2022-09-21	2,039	2,075	2,039	2,075	300	1,037.50
2022-09-20	2,037	2,049	2,033	2,049	400	1,024.50
2022-09-16	2,097	2,097	2,059	2,087	1,200	1,043.50
2022-09-15	2,051	2,086	2,051	2,080	2,300	1,040
2022-09-14	2,051	2,051	2,051	2,051	600	1,025.50
2022-09-13	2,076	2,076	2,076	2,076	100	1,038
2022-09-12	2,087	2,087	2,075	2,076	1,800	1,038
2022-09-09	2,060	2,098	2,060	2,098	800	1,049
2022-09-08	2,074	2,095	2,074	2,090	3,500	1,045
2022-09-07	2,041	2,074	2,041	2,074	800	1,037
2022-09-06	2,049	2,050	2,049	2,049	300	1,024.50
2022-09-05	2,050	2,050	2,015	2,050	1,400	1,025
2022-09-02	2,063	2,063	2,060	2,060	1,300	1,030
2022-09-01	2,061	2,090	2,061	2,090	1,600	1,045
2022-08-31	2,093	2,095	2,093	2,093	400	1,046.50
2022-08-30	2,074	2,095	2,074	2,095	1,400	1,047.50
2022-08-29	-	-	-	2,090	-	1,045
2022-08-26	2,090	2,090	2,084	2,090	900	1,045
2022-08-25	2,060	2,090	2,060	2,090	800	1,045
2022-08-24	-	-	-	2,056	-	1,028
2022-08-23	2,056	2,056	2,056	2,056	200	1,028
2022-08-22	2,060	2,080	2,060	2,080	400	1,040
2022-08-19	2,068	2,068	2,068	2,068	300	1,034
2022-08-18	2,070	2,070	2,068	2,068	200	1,034
2022-08-17	2,023	2,073	2,023	2,072	1,300	1,036
2022-08-16	2,100	2,100	2,008	2,073	2,500	1,036.50
2022-08-15	2,100	2,125	2,061	2,101	3,600	1,050.50
2022-08-12	2,039	2,080	2,030	2,080	2,000	1,040
2022-08-10	2,050	2,070	2,003	2,027	2,900	1,013.50
2022-08-09	1,980	2,049	1,980	2,000	5,400	1,000
2022-08-08	1,958	1,980	1,958	1,980	5,000	990
2022-08-05	1,967	1,967	1,918	1,921	1,100	960.50
2022-08-04	1,952	1,952	1,952	1,952	100	976
2022-08-03	1,938	1,939	1,920	1,920	900	960
2022-08-02	1,975	1,977	1,918	1,938	2,100	969
2022-08-01	1,884	1,990	1,884	1,975	16,200	987.50
2022-07-29	1,891	1,900	1,856	1,875	9,600	937.50
2022-07-28	-	-	-	1,771	-	885.50
2022-07-27	-	-	-	1,771	-	885.50
2022-07-26	-	-	-	1,771	-	885.50
2022-07-25	1,815	1,815	1,754	1,771	1,200	885.50
2022-07-22	1,799	1,802	1,799	1,802	300	901
2022-07-21	1,802	1,802	1,802	1,802	100	901
2022-07-20	1,811	1,811	1,791	1,791	300	895.50
2022-07-19	1,775	1,790	1,775	1,779	900	889.50
2022-07-15	-	-	-	1,820	-	910
2022-07-14	1,820	1,820	1,820	1,820	300	910
2022-07-13	-	-	-	1,820	-	910
2022-07-12	-	-	-	1,820	-	910
2022-07-11	1,845	1,845	1,819	1,820	1,300	910
2022-07-08	1,825	1,840	1,817	1,840	400	920
2022-07-07	1,806	1,825	1,806	1,825	700	912.50
2022-07-06	1,826	1,826	1,802	1,802	500	901
2022-07-05	-	-	-	1,840	-	920
2022-07-04	1,849	1,849	1,840	1,840	400	920
2022-07-01	-	-	-	1,790	-	895
2022-06-30	1,788	1,790	1,788	1,790	200	895
2022-06-29	1,815	1,815	1,815	1,815	100	907.50
2022-06-28	1,851	1,852	1,820	1,852	700	926
2022-06-27	1,850	1,855	1,849	1,855	400	927.50
2022-06-24	1,831	1,831	1,831	1,831	100	915.50
2022-06-23	1,826	1,841	1,820	1,822	400	911
2022-06-22	1,830	1,830	1,830	1,830	200	915
2022-06-21	-	-	-	1,830	-	915
2022-06-20	-	-	-	1,830	-	915
2022-06-17	1,825	1,836	1,816	1,830	2,200	915
2022-06-16	1,839	1,852	1,839	1,852	300	926
2022-06-15	1,831	1,849	1,828	1,849	700	924.50
2022-06-14	-	-	-	1,831	-	915.50
2022-06-13	1,831	1,836	1,831	1,831	400	915.50
2022-06-10	1,850	1,850	1,830	1,832	1,100	916
2022-06-09	1,868	1,870	1,866	1,870	1,600	935
2022-06-08	1,868	1,868	1,865	1,865	300	932.50
2022-06-07	1,859	1,870	1,859	1,868	1,500	934
2022-06-06	1,843	1,854	1,843	1,854	900	927
2022-06-03	1,830	1,840	1,830	1,840	800	920
2022-06-02	1,830	1,833	1,829	1,829	300	914.50
2022-06-01	1,824	1,830	1,823	1,830	800	915
2022-05-31	1,826	1,826	1,826	1,826	200	913
2022-05-30	1,804	1,804	1,804	1,804	500	902
2022-05-27	1,833	1,833	1,833	1,833	100	916.50
2022-05-26	1,811	1,835	1,811	1,835	200	917.50
2022-05-25	1,811	1,811	1,810	1,811	600	905.50
2022-05-24	1,814	1,814	1,811	1,811	600	905.50
2022-05-23	1,819	1,823	1,819	1,823	300	911.50
2022-05-20	1,810	1,820	1,810	1,820	400	910
2022-05-19	1,816	1,816	1,809	1,810	1,200	905
2022-05-18	1,830	1,830	1,790	1,820	2,000	910
2022-05-17	1,817	1,817	1,817	1,817	200	908.50
2022-05-16	1,834	1,836	1,810	1,820	600	910
2022-05-13	1,819	1,830	1,819	1,830	500	915
2022-05-12	1,805	1,837	1,804	1,819	1,500	909.50
2022-05-11	-	-	-	1,782	-	891
2022-05-10	1,800	1,800	1,782	1,782	1,900	891
2022-05-09	1,800	1,800	1,800	1,800	300	900
2022-05-06	1,780	1,810	1,780	1,810	1,300	905
2022-05-02	-	-	-	1,780	-	890
2022-04-28	1,780	1,790	1,780	1,780	800	890
2022-04-27	1,783	1,793	1,783	1,790	900	895
2022-04-26	1,788	1,790	1,788	1,790	400	895
2022-04-25	1,790	1,790	1,790	1,790	200	895
2022-04-22	1,788	1,790	1,788	1,790	400	895
2022-04-21	1,799	1,800	1,796	1,796	700	898
2022-04-20	1,782	1,799	1,782	1,799	900	899.50
2022-04-19	1,785	1,785	1,785	1,785	1,000	892.50
2022-04-18	1,780	1,780	1,778	1,778	700	889
2022-04-15	1,780	1,783	1,778	1,783	500	891.50
2022-04-14	-	-	-	1,777	-	888.50
2022-04-13	-	-	-	1,777	-	888.50
2022-04-12	1,741	1,777	1,741	1,777	200	888.50
2022-04-11	1,810	1,810	1,736	1,736	16,900	868
2022-04-08	1,810	1,820	1,805	1,815	1,800	907.50
2022-04-07	1,811	1,811	1,804	1,805	2,400	902.50
2022-04-06	1,815	1,815	1,812	1,812	3,000	906
2022-04-05	1,829	1,830	1,811	1,824	3,200	912
2022-04-04	1,788	1,830	1,788	1,830	3,000	915
2022-04-01	1,774	1,780	1,774	1,780	400	890
2022-03-31	1,756	1,780	1,756	1,774	1,600	887
2022-03-30	1,756	1,756	1,756	1,756	100	878
2022-03-29	1,739	1,747	1,739	1,747	400	873.50
2022-03-28	1,715	1,739	1,715	1,738	1,700	869
2022-03-25	1,726	1,726	1,720	1,725	1,000	862.50
2022-03-24	1,704	1,729	1,704	1,729	1,500	864.50
2022-03-23	1,716	1,716	1,706	1,706	300	853
2022-03-22	1,695	1,699	1,694	1,699	500	849.50
2022-03-18	1,679	1,704	1,679	1,680	1,800	840
2022-03-17	1,673	1,675	1,668	1,675	1,100	837.50
2022-03-16	1,673	1,673	1,673	1,673	400	836.50
2022-03-15	1,664	1,673	1,664	1,673	600	836.50
2022-03-14	1,671	1,673	1,671	1,671	2,100	835.50
2022-03-11	1,671	1,671	1,671	1,671	800	835.50
2022-03-10	1,666	1,671	1,666	1,671	3,600	835.50
2022-03-09	1,659	1,664	1,656	1,664	800	832
2022-03-08	1,659	1,668	1,656	1,664	5,500	832
2022-03-07	1,666	1,670	1,661	1,661	4,200	830.50
2022-03-04	1,669	1,675	1,666	1,666	31,900	833
2022-03-03	1,703	1,727	1,700	1,708	3,100	854
2022-03-02	1,722	1,737	1,700	1,737	5,400	868.50
2022-03-01	1,698	1,740	1,698	1,722	4,800	861
2022-02-28	1,712	1,717	1,685	1,701	1,500	850.50
2022-02-25	1,715	1,749	1,713	1,749	1,000	874.50
2022-02-24	1,715	1,749	1,713	1,749	1,000	874.50
2022-02-22	1,739	1,739	1,739	1,739	100	869.50
2022-02-21	1,743	1,743	1,743	1,743	100	871.50
2022-02-18	-	-	-	1,771	-	885.50
2022-02-17	1,780	1,780	1,771	1,771	1,100	885.50
2022-02-16	1,760	1,785	1,760	1,771	2,400	885.50
2022-02-15	1,754	1,799	1,740	1,740	12,100	870
2022-02-14	1,657	1,657	1,647	1,657	1,300	828.50
2022-02-10	1,684	1,684	1,648	1,648	1,100	824
2022-02-09	1,650	1,668	1,640	1,668	900	834
2022-02-08	1,640	1,648	1,640	1,648	900	824
2022-02-07	1,617	1,619	1,611	1,619	500	809.50
2022-02-04	1,610	1,623	1,610	1,613	1,200	806.50
2022-02-03	1,680	1,680	1,600	1,623	4,300	811.50
2022-02-02	1,634	1,650	1,634	1,640	500	820
2022-02-01	1,612	1,659	1,612	1,650	23,400	825
2022-01-31	1,624	1,637	1,622	1,637	700	818.50
2022-01-28	-	-	-	1,638	-	819
2022-01-27	1,615	1,639	1,611	1,638	700	819
2022-01-26	-	-	-	1,635	-	817.50
2022-01-25	1,612	1,648	1,611	1,635	800	817.50
2022-01-24	1,608	1,632	1,607	1,632	400	816
2022-01-21	1,606	1,618	1,605	1,617	500	808.50
2022-01-20	1,641	1,641	1,612	1,630	1,400	815
2022-01-19	1,652	1,670	1,645	1,645	1,800	822.50
2022-01-18	1,653	1,653	1,653	1,653	100	826.50
2022-01-17	-	-	-	1,673	-	836.50
2022-01-14	1,653	1,673	1,653	1,673	1,400	836.50
2022-01-13	1,655	1,673	1,655	1,673	400	836.50
2022-01-12	1,669	1,670	1,659	1,659	600	829.50
2022-01-11	1,677	1,677	1,654	1,673	2,100	836.50
2022-01-07	1,666	1,671	1,661	1,671	1,200	835.50
2022-01-06	1,652	1,667	1,652	1,666	800	833
2022-01-05	1,673	1,673	1,651	1,661	3,100	830.50
2022-01-04	1,692	1,692	1,658	1,675	2,800	837.50

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

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