初穂商事(7425)の株価時系列情報
初穂商事(7425)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 275 | 276 | 273 | 276 | 3,000 |
2014/12/26 | 278 | 278 | 275 | 275 | 2,000 |
2014/12/25 | 279 | 279 | 279 | 279 | 4,000 |
2014/12/24 | 284 | 285 | 274 | 274 | 11,000 |
2014/12/19 | 279 | 284 | 279 | 284 | 3,000 |
2014/12/16 | 286 | 286 | 286 | 286 | 1,000 |
2014/12/15 | 287 | 287 | 287 | 287 | 1,000 |
2014/12/10 | 283 | 285 | 280 | 285 | 11,000 |
2014/12/09 | 287 | 291 | 287 | 291 | 5,000 |
2014/12/08 | 285 | 287 | 285 | 287 | 3,000 |
2014/12/04 | 282 | 282 | 282 | 282 | 5,000 |
2014/12/03 | 285 | 285 | 285 | 285 | 3,000 |
2014/12/02 | 282 | 285 | 282 | 282 | 5,000 |
2014/12/01 | 280 | 280 | 280 | 280 | 3,000 |
2014/11/28 | 278 | 278 | 278 | 278 | 1,000 |
2014/11/27 | 275 | 275 | 275 | 275 | 1,000 |
2014/11/26 | 275 | 277 | 275 | 276 | 5,000 |
2014/11/25 | 280 | 280 | 280 | 280 | 4,000 |
2014/11/18 | 279 | 279 | 279 | 279 | 1,000 |
2014/11/13 | 276 | 276 | 275 | 275 | 3,000 |
2014/11/10 | 280 | 280 | 280 | 280 | 6,000 |
2014/11/07 | 280 | 280 | 280 | 280 | 2,000 |
2014/11/04 | 272 | 274 | 270 | 274 | 13,000 |
2014/10/31 | 280 | 283 | 280 | 280 | 7,000 |
2014/10/29 | 283 | 283 | 278 | 278 | 2,000 |
2014/10/28 | 280 | 280 | 280 | 280 | 8,000 |
2014/10/27 | 279 | 279 | 279 | 279 | 2,000 |
2014/10/24 | 275 | 275 | 275 | 275 | 4,000 |
2014/10/23 | 275 | 275 | 275 | 275 | 5,000 |
2014/10/21 | 275 | 275 | 275 | 275 | 1,000 |
2014/10/14 | 270 | 278 | 270 | 278 | 4,000 |
2014/10/10 | 277 | 277 | 268 | 273 | 16,000 |
2014/10/09 | 282 | 282 | 282 | 282 | 3,000 |
2014/10/08 | 281 | 281 | 281 | 281 | 1,000 |
2014/10/06 | 281 | 281 | 281 | 281 | 3,000 |
2014/10/03 | 281 | 281 | 280 | 280 | 2,000 |
2014/10/02 | 282 | 282 | 281 | 281 | 5,000 |
2014/10/01 | 285 | 285 | 285 | 285 | 5,000 |
2014/09/30 | 285 | 285 | 284 | 284 | 3,000 |
2014/09/29 | 281 | 281 | 281 | 281 | 1,000 |
2014/09/25 | 281 | 283 | 281 | 283 | 3,000 |
2014/09/24 | 287 | 287 | 286 | 286 | 3,000 |
2014/09/22 | 285 | 285 | 285 | 285 | 3,000 |
2014/09/19 | 282 | 282 | 282 | 282 | 1,000 |
2014/09/17 | 279 | 281 | 279 | 281 | 9,000 |
2014/09/16 | 288 | 288 | 286 | 287 | 3,000 |
2014/09/10 | 282 | 283 | 282 | 282 | 12,000 |
2014/09/09 | 292 | 292 | 289 | 290 | 7,000 |
2014/09/08 | 291 | 291 | 290 | 290 | 6,000 |
2014/09/05 | 290 | 290 | 290 | 290 | 2,000 |
2014/09/04 | 294 | 294 | 288 | 288 | 5,000 |
2014/09/03 | 287 | 287 | 287 | 287 | 2,000 |
2014/09/02 | 288 | 288 | 288 | 288 | 4,000 |
2014/09/01 | 289 | 294 | 285 | 290 | 8,000 |
2014/08/29 | 282 | 286 | 282 | 286 | 2,000 |
2014/08/28 | 287 | 287 | 287 | 287 | 3,000 |
2014/08/27 | 284 | 284 | 281 | 281 | 3,000 |
2014/08/26 | 284 | 284 | 281 | 281 | 6,000 |
2014/08/25 | 284 | 285 | 284 | 285 | 9,000 |
2014/08/22 | 292 | 292 | 281 | 286 | 8,000 |
2014/08/19 | 306 | 306 | 300 | 300 | 5,000 |
2014/08/18 | 312 | 312 | 306 | 308 | 12,000 |
2014/08/15 | 300 | 319 | 299 | 304 | 64,000 |
2014/08/12 | 283 | 283 | 283 | 283 | 3,000 |
2014/08/11 | 300 | 300 | 283 | 283 | 9,000 |
2014/08/08 | 293 | 294 | 293 | 294 | 3,000 |
2014/08/07 | 293 | 293 | 293 | 293 | 1,000 |
2014/08/01 | 288 | 288 | 285 | 285 | 3,000 |
2014/07/31 | 299 | 299 | 299 | 299 | 4,000 |
2014/07/30 | 276 | 281 | 276 | 281 | 5,000 |
2014/07/28 | 300 | 300 | 300 | 300 | 1,000 |
2014/07/25 | 300 | 300 | 300 | 300 | 8,000 |
2014/07/24 | 295 | 295 | 295 | 295 | 1,000 |
2014/07/22 | 285 | 285 | 285 | 285 | 1,000 |
2014/07/16 | 288 | 288 | 288 | 288 | 1,000 |
2014/07/10 | 298 | 298 | 298 | 298 | 10,000 |
2014/07/09 | 292 | 294 | 292 | 294 | 5,000 |
2014/07/08 | 295 | 295 | 295 | 295 | 2,000 |
2014/07/07 | 296 | 296 | 296 | 296 | 1,000 |
2014/07/04 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/25 | 300 | 300 | 300 | 300 | 2,000 |
2014/06/19 | 299 | 299 | 299 | 299 | 1,000 |
2014/06/10 | 299 | 299 | 299 | 299 | 6,000 |
2014/06/09 | 299 | 299 | 299 | 299 | 2,000 |
2014/06/06 | 300 | 305 | 299 | 299 | 6,000 |
2014/06/05 | 304 | 304 | 304 | 304 | 1,000 |
2014/06/04 | 290 | 300 | 290 | 298 | 8,000 |
2014/06/03 | 290 | 290 | 290 | 290 | 1,000 |
2014/05/29 | 283 | 283 | 283 | 283 | 1,000 |
2014/05/26 | 299 | 299 | 299 | 299 | 2,000 |
2014/05/15 | 275 | 275 | 275 | 275 | 1,000 |
2014/05/12 | 278 | 278 | 278 | 278 | 6,000 |
2014/05/09 | 267 | 271 | 267 | 271 | 2,000 |
2014/05/08 | 267 | 267 | 267 | 267 | 2,000 |
2014/05/02 | 260 | 260 | 260 | 260 | 1,000 |
2014/05/01 | 258 | 258 | 258 | 258 | 1,000 |
2014/04/30 | 245 | 250 | 245 | 250 | 2,000 |
2014/04/25 | 253 | 253 | 253 | 253 | 3,000 |
2014/04/24 | 258 | 258 | 258 | 258 | 1,000 |
2014/04/21 | 259 | 259 | 259 | 259 | 3,000 |
2014/04/16 | 267 | 267 | 267 | 267 | 1,000 |
2014/04/15 | 256 | 260 | 252 | 260 | 6,000 |
2014/04/14 | 256 | 256 | 256 | 256 | 1,000 |
2014/04/11 | 260 | 260 | 256 | 256 | 2,000 |
2014/04/10 | 299 | 299 | 266 | 266 | 46,000 |
2014/04/09 | 280 | 280 | 277 | 279 | 6,000 |
2014/04/08 | 282 | 282 | 281 | 281 | 4,000 |
2014/04/07 | 282 | 282 | 282 | 282 | 2,000 |
2014/04/04 | 272 | 282 | 272 | 277 | 5,000 |
2014/04/03 | 269 | 276 | 269 | 272 | 14,000 |
2014/04/02 | 272 | 272 | 272 | 272 | 1,000 |
2014/04/01 | 264 | 264 | 264 | 264 | 1,000 |
2014/03/27 | 260 | 260 | 260 | 260 | 4,000 |
2014/03/25 | 259 | 259 | 259 | 259 | 4,000 |
2014/03/24 | 256 | 256 | 256 | 256 | 1,000 |
2014/03/19 | 256 | 256 | 256 | 256 | 1,000 |
2014/03/14 | 258 | 258 | 258 | 258 | 1,000 |
2014/03/13 | 259 | 259 | 259 | 259 | 4,000 |
2014/03/10 | 259 | 259 | 259 | 259 | 7,000 |
2014/03/07 | 260 | 261 | 258 | 261 | 5,000 |
2014/03/06 | 258 | 260 | 258 | 260 | 5,000 |
2014/03/03 | 257 | 257 | 255 | 255 | 2,000 |
2014/02/28 | 258 | 260 | 258 | 260 | 11,000 |
2014/02/25 | 266 | 266 | 266 | 266 | 2,000 |
2014/02/21 | 263 | 263 | 263 | 263 | 1,000 |
2014/02/20 | 265 | 265 | 263 | 263 | 4,000 |
2014/02/14 | 265 | 280 | 259 | 259 | 6,000 |
2014/02/13 | 259 | 259 | 259 | 259 | 1,000 |
2014/02/12 | 252 | 252 | 252 | 252 | 1,000 |
2014/02/10 | 257 | 257 | 257 | 257 | 8,000 |
2014/02/06 | 251 | 251 | 250 | 250 | 2,000 |
2014/02/04 | 250 | 250 | 241 | 249 | 6,000 |
2014/02/03 | 244 | 244 | 244 | 244 | 1,000 |
2014/01/31 | 244 | 244 | 244 | 244 | 1,000 |
2014/01/27 | 253 | 253 | 242 | 248 | 8,000 |
2014/01/24 | 252 | 253 | 251 | 253 | 5,000 |
2014/01/23 | 260 | 260 | 257 | 257 | 9,000 |
2014/01/22 | 256 | 260 | 253 | 260 | 25,000 |
2014/01/21 | 253 | 258 | 253 | 258 | 10,000 |
2014/01/20 | 251 | 251 | 250 | 250 | 7,000 |
2014/01/16 | 246 | 250 | 246 | 250 | 3,000 |
2014/01/15 | 244 | 250 | 244 | 250 | 6,000 |
2014/01/14 | 245 | 245 | 244 | 244 | 2,000 |
2014/01/10 | 246 | 246 | 246 | 246 | 9,000 |
2014/01/09 | 246 | 247 | 246 | 246 | 9,000 |
2014/01/08 | 247 | 248 | 247 | 248 | 5,000 |
2014/01/07 | 247 | 247 | 246 | 246 | 2,000 |
2014/01/06 | 247 | 247 | 247 | 247 | 1,000 |