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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,475 | 4,550 | 4,475 | 4,530 | 13,200 |
| 2017/12/27 | 4,550 | 4,550 | 4,475 | 4,550 | 1,100 |
| 2017/12/26 | 4,545 | 4,610 | 4,540 | 4,610 | 2,300 |
| 2017/12/25 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2017/12/22 | 4,505 | 4,650 | 4,480 | 4,650 | 2,600 |
| 2017/12/21 | 4,445 | 4,505 | 4,230 | 4,505 | 1,900 |
| 2017/12/20 | 4,680 | 4,680 | 4,520 | 4,585 | 4,100 |
| 2017/12/19 | 4,225 | 4,820 | 4,225 | 4,820 | 7,000 |
| 2017/12/18 | 4,100 | 4,540 | 4,100 | 4,255 | 4,000 |
| 2017/12/15 | 3,980 | 3,980 | 3,920 | 3,920 | 400 |
| 2017/12/14 | 3,980 | 3,980 | 3,980 | 3,980 | 300 |
| 2017/12/12 | 3,985 | 3,985 | 3,985 | 3,985 | 500 |
| 2017/12/11 | 3,985 | 3,985 | 3,985 | 3,985 | 700 |
| 2017/12/08 | 3,975 | 3,985 | 3,975 | 3,985 | 300 |
| 2017/12/07 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2017/12/06 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2017/12/04 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2017/12/01 | 3,975 | 3,980 | 3,935 | 3,940 | 1,000 |
| 2017/11/29 | 3,925 | 3,950 | 3,900 | 3,910 | 2,700 |
| 2017/11/28 | 3,970 | 3,995 | 3,900 | 3,995 | 1,100 |
| 2017/11/27 | 3,900 | 3,900 | 3,900 | 3,900 | 1,700 |
| 2017/11/24 | 3,870 | 3,895 | 3,870 | 3,895 | 300 |
| 2017/11/22 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2017/11/21 | 3,920 | 3,920 | 3,880 | 3,880 | 300 |
| 2017/11/20 | 3,820 | 3,850 | 3,820 | 3,850 | 600 |
| 2017/11/17 | 3,855 | 3,855 | 3,815 | 3,815 | 200 |
| 2017/11/16 | 3,800 | 3,895 | 3,795 | 3,895 | 3,100 |
| 2017/11/15 | 3,955 | 3,955 | 3,830 | 3,860 | 1,300 |
| 2017/11/14 | 4,065 | 4,065 | 4,065 | 4,065 | 300 |
| 2017/11/13 | 3,990 | 4,040 | 3,990 | 4,010 | 800 |
| 2017/11/10 | 4,130 | 4,130 | 4,130 | 4,130 | 400 |
| 2017/11/09 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2017/11/06 | 4,080 | 4,080 | 3,980 | 4,050 | 700 |
| 2017/11/02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2017/11/01 | 4,080 | 4,090 | 4,080 | 4,090 | 1,000 |
| 2017/10/31 | 4,010 | 4,010 | 4,010 | 4,010 | 300 |
| 2017/10/30 | 4,075 | 4,080 | 4,010 | 4,010 | 400 |
| 2017/10/27 | 4,080 | 4,080 | 4,075 | 4,075 | 300 |
| 2017/10/25 | 4,095 | 4,095 | 4,095 | 4,095 | 200 |
| 2017/10/24 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2017/10/23 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2017/10/20 | 3,825 | 3,850 | 3,825 | 3,850 | 300 |
| 2017/10/18 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
| 2017/10/16 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2017/10/13 | 3,835 | 3,865 | 3,835 | 3,865 | 200 |
| 2017/10/11 | 3,855 | 3,905 | 3,855 | 3,905 | 1,200 |
| 2017/10/10 | 3,995 | 3,995 | 3,995 | 3,995 | 300 |
| 2017/10/06 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2017/10/05 | 4,005 | 4,005 | 4,000 | 4,000 | 500 |
| 2017/10/04 | 3,915 | 3,960 | 3,915 | 3,960 | 700 |
| 2017/10/03 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2017/10/02 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2017/09/29 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2017/09/28 | 3,970 | 3,970 | 3,850 | 3,895 | 1,000 |
| 2017/09/27 | 3,985 | 3,985 | 3,850 | 3,850 | 400 |
| 2017/09/26 | 3,955 | 3,955 | 3,780 | 3,780 | 300 |
| 2017/09/25 | 3,785 | 3,785 | 3,750 | 3,750 | 400 |
| 2017/09/22 | 3,800 | 3,800 | 3,785 | 3,785 | 200 |
| 2017/09/21 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2017/09/19 | 3,800 | 3,820 | 3,730 | 3,800 | 2,700 |
| 2017/09/15 | 3,790 | 3,790 | 3,700 | 3,700 | 900 |
| 2017/09/14 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2017/09/12 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2017/09/11 | 3,790 | 3,790 | 3,790 | 3,790 | 500 |
| 2017/09/08 | 3,755 | 3,755 | 3,705 | 3,720 | 300 |
| 2017/09/07 | 3,710 | 3,710 | 3,685 | 3,685 | 300 |
| 2017/09/05 | 3,765 | 3,770 | 3,705 | 3,705 | 600 |
| 2017/09/04 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2017/09/01 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2017/08/31 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2017/08/30 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2017/08/29 | 3,880 | 4,070 | 3,735 | 3,755 | 3,800 |
| 2017/08/28 | 3,675 | 3,770 | 3,675 | 3,770 | 3,700 |
| 2017/08/25 | 3,410 | 3,500 | 3,410 | 3,435 | 1,600 |
| 2017/08/24 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2017/08/23 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2017/08/22 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2017/08/21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2017/08/18 | 3,490 | 3,490 | 3,380 | 3,380 | 700 |
| 2017/08/17 | 3,330 | 3,700 | 3,330 | 3,500 | 5,700 |
| 2017/08/16 | 3,300 | 3,305 | 3,300 | 3,305 | 200 |
| 2017/08/15 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/08/14 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2017/08/10 | 3,395 | 3,395 | 3,270 | 3,270 | 1,200 |
| 2017/08/07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2017/08/04 | 3,230 | 3,235 | 3,230 | 3,235 | 300 |
| 2017/08/03 | 3,300 | 3,300 | 3,295 | 3,300 | 300 |
| 2017/08/02 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2017/08/01 | 3,405 | 3,405 | 3,300 | 3,300 | 700 |
| 2017/07/31 | 3,405 | 3,450 | 3,405 | 3,405 | 700 |
| 2017/07/27 | 3,370 | 3,370 | 3,370 | 3,370 | 300 |
| 2017/07/26 | 3,380 | 3,380 | 3,370 | 3,370 | 400 |
| 2017/07/25 | 3,380 | 3,380 | 3,380 | 3,380 | 300 |
| 2017/07/24 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2017/07/20 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2017/07/19 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2017/07/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/07/14 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2017/07/13 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2017/07/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/07/10 | 3,360 | 3,360 | 3,355 | 3,355 | 1,000 |
| 2017/07/07 | 3,280 | 3,300 | 3,280 | 3,300 | 3,000 |
| 2017/07/06 | 3,290 | 3,290 | 3,275 | 3,280 | 400 |
| 2017/07/04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2017/06/29 | 3,260 | 3,300 | 3,260 | 3,265 | 500 |
| 2017/06/28 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 330 | 330 | 320 | 320 | 11,000 |
| 2017/06/26 | 329 | 329 | 329 | 329 | 7,000 |
| 2017/06/22 | 328 | 332 | 328 | 329 | 5,000 |
| 2017/06/21 | 331 | 331 | 328 | 328 | 5,000 |
| 2017/06/20 | 333 | 333 | 333 | 333 | 7,000 |
| 2017/06/19 | 333 | 336 | 332 | 336 | 7,000 |
| 2017/06/16 | 339 | 339 | 333 | 333 | 5,000 |
| 2017/06/15 | 335 | 336 | 330 | 330 | 9,000 |
| 2017/06/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2017/06/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2017/06/12 | 331 | 331 | 331 | 331 | 6,000 |
| 2017/06/09 | 335 | 335 | 335 | 335 | 5,000 |
| 2017/06/08 | 342 | 342 | 342 | 342 | 2,000 |
| 2017/06/07 | 340 | 341 | 340 | 340 | 10,000 |
| 2017/06/06 | 333 | 333 | 330 | 333 | 5,000 |
| 2017/06/02 | 330 | 330 | 327 | 327 | 2,000 |
| 2017/06/01 | 332 | 332 | 326 | 326 | 6,000 |
| 2017/05/31 | 332 | 333 | 332 | 332 | 6,000 |
| 2017/05/30 | 335 | 335 | 332 | 332 | 3,000 |
| 2017/05/29 | 331 | 331 | 331 | 331 | 2,000 |
| 2017/05/26 | 332 | 332 | 330 | 330 | 4,000 |
| 2017/05/25 | 344 | 344 | 336 | 336 | 3,000 |
| 2017/05/24 | 336 | 336 | 336 | 336 | 1,000 |
| 2017/05/23 | 332 | 337 | 332 | 337 | 4,000 |
| 2017/05/22 | 332 | 332 | 331 | 331 | 2,000 |
| 2017/05/19 | 333 | 333 | 331 | 331 | 2,000 |
| 2017/05/18 | 338 | 338 | 338 | 338 | 1,000 |
| 2017/05/17 | 343 | 344 | 343 | 343 | 4,000 |
| 2017/05/16 | 343 | 343 | 343 | 343 | 1,000 |
| 2017/05/15 | 346 | 346 | 346 | 346 | 1,000 |
| 2017/05/11 | 339 | 346 | 339 | 345 | 5,000 |
| 2017/05/10 | 345 | 345 | 345 | 345 | 6,000 |
| 2017/05/09 | 349 | 349 | 349 | 349 | 3,000 |
| 2017/05/08 | 354 | 354 | 347 | 348 | 10,000 |
| 2017/05/02 | 331 | 354 | 331 | 348 | 25,000 |
| 2017/05/01 | 330 | 336 | 328 | 329 | 14,000 |
| 2017/04/28 | 320 | 325 | 320 | 324 | 10,000 |
| 2017/04/27 | 315 | 316 | 315 | 316 | 6,000 |
| 2017/04/25 | 311 | 313 | 311 | 312 | 10,000 |
| 2017/04/24 | 311 | 311 | 308 | 308 | 5,000 |
| 2017/04/21 | 312 | 312 | 311 | 311 | 3,000 |
| 2017/04/20 | 315 | 315 | 312 | 312 | 3,000 |
| 2017/04/19 | 314 | 315 | 314 | 315 | 4,000 |
| 2017/04/18 | 319 | 319 | 319 | 319 | 1,000 |
| 2017/04/17 | 315 | 318 | 315 | 318 | 2,000 |
| 2017/04/14 | 317 | 317 | 314 | 314 | 13,000 |
| 2017/04/13 | 320 | 325 | 317 | 325 | 7,000 |
| 2017/04/12 | 323 | 330 | 320 | 330 | 17,000 |
| 2017/04/11 | 357 | 357 | 331 | 331 | 24,000 |
| 2017/04/10 | 376 | 376 | 350 | 358 | 69,000 |
| 2017/04/07 | 334 | 342 | 334 | 338 | 20,000 |
| 2017/04/06 | 353 | 360 | 319 | 333 | 69,000 |
| 2017/04/05 | 356 | 358 | 334 | 345 | 40,000 |
| 2017/04/04 | 391 | 391 | 353 | 355 | 125,000 |
| 2017/04/03 | 333 | 424 | 329 | 391 | 716,000 |
| 2017/03/31 | 344 | 344 | 286 | 344 | 533,000 |
| 2017/03/29 | 263 | 264 | 263 | 264 | 7,000 |
| 2017/03/27 | 264 | 264 | 261 | 261 | 10,000 |
| 2017/03/24 | 263 | 263 | 261 | 261 | 4,000 |
| 2017/03/23 | 263 | 263 | 263 | 263 | 1,000 |
| 2017/03/22 | 263 | 263 | 262 | 263 | 3,000 |
| 2017/03/21 | 261 | 263 | 261 | 263 | 12,000 |
| 2017/03/16 | 260 | 260 | 258 | 259 | 4,000 |
| 2017/03/15 | 261 | 261 | 258 | 259 | 5,000 |
| 2017/03/13 | 263 | 263 | 262 | 262 | 2,000 |
| 2017/03/10 | 263 | 263 | 263 | 263 | 6,000 |
| 2017/03/09 | 263 | 263 | 262 | 263 | 5,000 |
| 2017/03/08 | 263 | 263 | 263 | 263 | 4,000 |
| 2017/03/07 | 263 | 263 | 263 | 263 | 2,000 |
| 2017/03/06 | 263 | 263 | 263 | 263 | 9,000 |
| 2017/03/03 | 263 | 263 | 263 | 263 | 1,000 |
| 2017/03/02 | 261 | 263 | 260 | 263 | 11,000 |
| 2017/03/01 | 261 | 262 | 261 | 262 | 6,000 |
| 2017/02/28 | 262 | 262 | 262 | 262 | 6,000 |
| 2017/02/27 | 262 | 263 | 261 | 262 | 16,000 |
| 2017/02/24 | 264 | 264 | 259 | 262 | 21,000 |
| 2017/02/23 | 260 | 260 | 260 | 260 | 2,000 |
| 2017/02/22 | 259 | 260 | 259 | 260 | 3,000 |
| 2017/02/21 | 259 | 259 | 259 | 259 | 3,000 |
| 2017/02/20 | 257 | 259 | 257 | 259 | 5,000 |
| 2017/02/17 | 259 | 259 | 256 | 257 | 9,000 |
| 2017/02/16 | 260 | 260 | 259 | 259 | 4,000 |
| 2017/02/15 | 259 | 261 | 259 | 261 | 24,000 |
| 2017/02/14 | 259 | 259 | 258 | 259 | 8,000 |
| 2017/02/13 | 258 | 259 | 258 | 259 | 4,000 |
| 2017/02/10 | 258 | 258 | 258 | 258 | 11,000 |
| 2017/02/09 | 258 | 258 | 257 | 258 | 7,000 |
| 2017/02/08 | 255 | 258 | 255 | 258 | 3,000 |
| 2017/02/07 | 256 | 257 | 256 | 257 | 2,000 |
| 2017/02/06 | 255 | 257 | 253 | 257 | 5,000 |
| 2017/02/02 | 254 | 255 | 254 | 255 | 4,000 |
| 2017/02/01 | 252 | 254 | 252 | 254 | 2,000 |
| 2017/01/31 | 254 | 254 | 254 | 254 | 3,000 |
| 2017/01/26 | 252 | 252 | 252 | 252 | 2,000 |
| 2017/01/25 | 252 | 252 | 247 | 251 | 5,000 |
| 2017/01/23 | 250 | 250 | 246 | 249 | 4,000 |
| 2017/01/19 | 249 | 250 | 246 | 250 | 6,000 |
| 2017/01/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2017/01/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2017/01/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2017/01/13 | 246 | 250 | 246 | 249 | 8,000 |
| 2017/01/12 | 248 | 248 | 247 | 247 | 7,000 |
| 2017/01/11 | 248 | 248 | 248 | 248 | 7,000 |
| 2017/01/10 | 248 | 250 | 247 | 248 | 21,000 |
| 2017/01/06 | 249 | 249 | 246 | 248 | 11,000 |
| 2017/01/05 | 247 | 247 | 246 | 247 | 9,000 |
| 2017/01/04 | 250 | 251 | 235 | 247 | 66,000 |