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 |
---|---|---|---|---|---|
2016/12/30 | 248 | 248 | 243 | 248 | 15,000 |
2016/12/29 | 251 | 251 | 242 | 248 | 27,000 |
2016/12/28 | 255 | 255 | 247 | 251 | 13,000 |
2016/12/27 | 260 | 262 | 259 | 262 | 12,000 |
2016/12/26 | 260 | 261 | 257 | 259 | 11,000 |
2016/12/22 | 256 | 258 | 255 | 258 | 12,000 |
2016/12/21 | 257 | 259 | 256 | 258 | 24,000 |
2016/12/20 | 259 | 260 | 257 | 259 | 10,000 |
2016/12/19 | 258 | 259 | 257 | 259 | 11,000 |
2016/12/16 | 260 | 260 | 260 | 260 | 2,000 |
2016/12/15 | 261 | 261 | 258 | 258 | 7,000 |
2016/12/14 | 260 | 260 | 258 | 258 | 7,000 |
2016/12/13 | 259 | 259 | 257 | 259 | 4,000 |
2016/12/12 | 259 | 259 | 259 | 259 | 11,000 |
2016/12/09 | 252 | 258 | 252 | 258 | 15,000 |
2016/12/08 | 255 | 256 | 254 | 256 | 9,000 |
2016/12/07 | 255 | 255 | 254 | 255 | 9,000 |
2016/12/06 | 255 | 255 | 251 | 251 | 2,000 |
2016/12/05 | 249 | 251 | 246 | 251 | 11,000 |
2016/12/02 | 246 | 246 | 246 | 246 | 2,000 |
2016/12/01 | 249 | 252 | 249 | 250 | 13,000 |
2016/11/30 | 247 | 248 | 247 | 248 | 7,000 |
2016/11/29 | 246 | 246 | 246 | 246 | 3,000 |
2016/11/28 | 248 | 248 | 246 | 246 | 5,000 |
2016/11/25 | 248 | 248 | 248 | 248 | 2,000 |
2016/11/24 | 247 | 248 | 247 | 248 | 4,000 |
2016/11/21 | 245 | 249 | 245 | 248 | 21,000 |
2016/11/18 | 244 | 244 | 244 | 244 | 1,000 |
2016/11/17 | 243 | 244 | 243 | 244 | 3,000 |
2016/11/14 | 242 | 242 | 242 | 242 | 2,000 |
2016/11/11 | 242 | 242 | 242 | 242 | 2,000 |
2016/11/10 | 241 | 242 | 241 | 242 | 6,000 |
2016/11/09 | 236 | 236 | 234 | 234 | 2,000 |
2016/11/08 | 236 | 240 | 236 | 240 | 4,000 |
2016/11/04 | 229 | 229 | 229 | 229 | 10,000 |
2016/11/02 | 236 | 236 | 235 | 235 | 3,000 |
2016/11/01 | 238 | 238 | 237 | 237 | 3,000 |
2016/10/26 | 240 | 240 | 240 | 240 | 1,000 |
2016/10/25 | 244 | 244 | 244 | 244 | 3,000 |
2016/10/20 | 237 | 246 | 237 | 244 | 13,000 |
2016/10/14 | 236 | 236 | 236 | 236 | 1,000 |
2016/10/13 | 234 | 234 | 234 | 234 | 1,000 |
2016/10/12 | 235 | 235 | 235 | 235 | 1,000 |
2016/10/11 | 234 | 236 | 234 | 234 | 10,000 |
2016/10/07 | 234 | 234 | 234 | 234 | 1,000 |
2016/10/06 | 234 | 234 | 234 | 234 | 1,000 |
2016/10/05 | 232 | 232 | 232 | 232 | 1,000 |
2016/10/04 | 232 | 232 | 232 | 232 | 3,000 |
2016/09/30 | 231 | 232 | 231 | 232 | 5,000 |
2016/09/29 | 231 | 231 | 231 | 231 | 3,000 |
2016/09/28 | 233 | 233 | 233 | 233 | 10,000 |
2016/09/26 | 233 | 233 | 233 | 233 | 4,000 |
2016/09/23 | 235 | 235 | 235 | 235 | 1,000 |
2016/09/20 | 233 | 233 | 233 | 233 | 1,000 |
2016/09/16 | 231 | 231 | 231 | 231 | 1,000 |
2016/09/12 | 235 | 235 | 235 | 235 | 7,000 |
2016/09/09 | 235 | 235 | 235 | 235 | 2,000 |
2016/09/08 | 234 | 234 | 234 | 234 | 1,000 |
2016/09/07 | 233 | 233 | 233 | 233 | 1,000 |
2016/09/06 | 232 | 232 | 232 | 232 | 1,000 |
2016/09/05 | 231 | 232 | 231 | 232 | 2,000 |
2016/08/31 | 229 | 229 | 229 | 229 | 3,000 |
2016/08/29 | 229 | 229 | 229 | 229 | 1,000 |
2016/08/26 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/25 | 233 | 233 | 233 | 233 | 3,000 |
2016/08/24 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/17 | 232 | 232 | 232 | 232 | 1,000 |
2016/08/10 | 234 | 234 | 234 | 234 | 5,000 |
2016/08/09 | 234 | 234 | 234 | 234 | 1,000 |
2016/08/05 | 232 | 232 | 232 | 232 | 1,000 |
2016/08/04 | 233 | 233 | 233 | 233 | 1,000 |
2016/08/03 | 230 | 231 | 230 | 231 | 2,000 |
2016/08/02 | 230 | 230 | 230 | 230 | 1,000 |
2016/08/01 | 230 | 230 | 230 | 230 | 1,000 |
2016/07/29 | 229 | 230 | 229 | 230 | 2,000 |
2016/07/26 | 229 | 229 | 229 | 229 | 1,000 |
2016/07/25 | 231 | 231 | 231 | 231 | 4,000 |
2016/07/22 | 228 | 234 | 228 | 234 | 3,000 |
2016/07/21 | 226 | 226 | 226 | 226 | 1,000 |
2016/07/19 | 228 | 228 | 228 | 228 | 1,000 |
2016/07/11 | 230 | 230 | 230 | 230 | 13,000 |
2016/07/08 | 230 | 230 | 230 | 230 | 2,000 |
2016/07/07 | 228 | 228 | 228 | 228 | 1,000 |
2016/07/06 | 225 | 226 | 225 | 226 | 4,000 |
2016/06/30 | 225 | 225 | 225 | 225 | 1,000 |
2016/06/28 | 225 | 225 | 225 | 225 | 1,000 |
2016/06/27 | 228 | 228 | 228 | 228 | 3,000 |
2016/06/24 | 225 | 225 | 219 | 224 | 6,000 |
2016/06/17 | 227 | 227 | 227 | 227 | 2,000 |
2016/06/15 | 228 | 229 | 223 | 229 | 10,000 |
2016/06/13 | 230 | 230 | 230 | 230 | 1,000 |
2016/06/10 | 233 | 233 | 233 | 233 | 6,000 |
2016/06/09 | 234 | 234 | 233 | 234 | 3,000 |
2016/06/03 | 230 | 230 | 229 | 229 | 4,000 |
2016/06/02 | 231 | 231 | 231 | 231 | 1,000 |
2016/05/31 | 233 | 233 | 233 | 233 | 3,000 |
2016/05/30 | 230 | 230 | 230 | 230 | 3,000 |
2016/05/26 | 232 | 232 | 232 | 232 | 2,000 |
2016/05/25 | 232 | 232 | 232 | 232 | 2,000 |
2016/05/24 | 229 | 229 | 229 | 229 | 1,000 |
2016/05/19 | 229 | 229 | 229 | 229 | 3,000 |
2016/05/17 | 228 | 228 | 228 | 228 | 4,000 |
2016/05/13 | 231 | 231 | 231 | 231 | 3,000 |
2016/05/12 | 231 | 231 | 231 | 231 | 1,000 |
2016/05/11 | 231 | 231 | 231 | 231 | 1,000 |
2016/05/10 | 233 | 233 | 233 | 233 | 7,000 |
2016/05/09 | 227 | 232 | 227 | 232 | 8,000 |
2016/05/02 | 227 | 227 | 227 | 227 | 5,000 |
2016/04/28 | 227 | 227 | 227 | 227 | 3,000 |
2016/04/26 | 231 | 231 | 231 | 231 | 1,000 |
2016/04/25 | 231 | 231 | 228 | 228 | 7,000 |
2016/04/21 | 228 | 228 | 225 | 225 | 7,000 |
2016/04/19 | 226 | 231 | 226 | 231 | 22,000 |
2016/04/18 | 225 | 225 | 225 | 225 | 2,000 |
2016/04/15 | 225 | 225 | 224 | 225 | 5,000 |
2016/04/14 | 227 | 228 | 225 | 228 | 7,000 |
2016/04/13 | 226 | 226 | 226 | 226 | 1,000 |
2016/04/11 | 225 | 225 | 225 | 225 | 60,000 |
2016/04/08 | 221 | 225 | 221 | 224 | 15,000 |
2016/04/07 | 222 | 223 | 220 | 223 | 5,000 |
2016/04/06 | 220 | 220 | 220 | 220 | 2,000 |
2016/04/05 | 222 | 222 | 220 | 220 | 4,000 |
2016/04/04 | 223 | 223 | 222 | 222 | 16,000 |
2016/04/01 | 223 | 223 | 219 | 219 | 13,000 |
2016/03/31 | 223 | 223 | 223 | 223 | 1,000 |
2016/03/30 | 223 | 224 | 223 | 224 | 5,000 |
2016/03/29 | 223 | 224 | 223 | 224 | 10,000 |
2016/03/28 | 221 | 221 | 221 | 221 | 3,000 |
2016/03/25 | 221 | 221 | 221 | 221 | 8,000 |
2016/03/24 | 220 | 221 | 220 | 221 | 12,000 |
2016/03/23 | 220 | 220 | 220 | 220 | 10,000 |
2016/03/22 | 219 | 220 | 219 | 220 | 16,000 |
2016/03/18 | 219 | 219 | 219 | 219 | 1,000 |
2016/03/17 | 218 | 220 | 218 | 219 | 26,000 |
2016/03/16 | 217 | 217 | 217 | 217 | 2,000 |
2016/03/15 | 217 | 218 | 217 | 218 | 2,000 |
2016/03/14 | 217 | 218 | 217 | 217 | 5,000 |
2016/03/11 | 218 | 218 | 218 | 218 | 6,000 |
2016/03/10 | 218 | 218 | 216 | 218 | 10,000 |
2016/03/09 | 216 | 216 | 216 | 216 | 1,000 |
2016/03/08 | 217 | 217 | 216 | 216 | 7,000 |
2016/03/07 | 218 | 218 | 217 | 217 | 6,000 |
2016/03/04 | 218 | 218 | 217 | 217 | 10,000 |
2016/03/03 | 216 | 217 | 216 | 217 | 13,000 |
2016/03/02 | 215 | 216 | 215 | 216 | 7,000 |
2016/03/01 | 216 | 216 | 214 | 216 | 18,000 |
2016/02/29 | 217 | 219 | 217 | 217 | 53,000 |
2016/02/26 | 226 | 226 | 224 | 225 | 5,000 |
2016/02/25 | 227 | 227 | 227 | 227 | 3,000 |
2016/02/24 | 231 | 231 | 227 | 227 | 6,000 |
2016/02/23 | 240 | 240 | 233 | 233 | 5,000 |
2016/02/22 | 240 | 240 | 240 | 240 | 1,000 |
2016/02/18 | 235 | 235 | 235 | 235 | 1,000 |
2016/02/16 | 229 | 230 | 229 | 230 | 3,000 |
2016/02/12 | 229 | 229 | 229 | 229 | 3,000 |
2016/02/10 | 249 | 249 | 235 | 235 | 15,000 |
2016/02/09 | 253 | 253 | 251 | 251 | 2,000 |
2016/02/08 | 253 | 253 | 253 | 253 | 1,000 |
2016/02/05 | 255 | 255 | 252 | 252 | 3,000 |
2016/02/04 | 255 | 255 | 255 | 255 | 1,000 |
2016/02/03 | 257 | 257 | 257 | 257 | 1,000 |
2016/02/02 | 260 | 260 | 257 | 257 | 2,000 |
2016/01/29 | 254 | 256 | 254 | 256 | 3,000 |
2016/01/28 | 251 | 251 | 251 | 251 | 1,000 |
2016/01/27 | 251 | 251 | 251 | 251 | 1,000 |
2016/01/26 | 253 | 253 | 251 | 251 | 2,000 |
2016/01/25 | 258 | 258 | 255 | 255 | 4,000 |
2016/01/22 | 251 | 251 | 251 | 251 | 6,000 |
2016/01/21 | 253 | 253 | 252 | 252 | 2,000 |
2016/01/20 | 254 | 255 | 254 | 255 | 2,000 |
2016/01/19 | 254 | 254 | 254 | 254 | 2,000 |
2016/01/18 | 256 | 256 | 252 | 252 | 2,000 |
2016/01/15 | 259 | 259 | 259 | 259 | 1,000 |
2016/01/14 | 261 | 261 | 260 | 260 | 4,000 |
2016/01/13 | 263 | 267 | 263 | 267 | 4,000 |
2016/01/12 | 265 | 265 | 265 | 265 | 8,000 |
2016/01/08 | 265 | 269 | 265 | 269 | 6,000 |
2016/01/07 | 270 | 270 | 270 | 270 | 1,000 |
2016/01/06 | 271 | 271 | 270 | 270 | 2,000 |
2016/01/05 | 271 | 271 | 270 | 271 | 4,000 |