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 |
|---|---|---|---|---|---|
| 2018/12/26 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2018/12/25 | 3,700 | 3,700 | 3,650 | 3,650 | 300 |
| 2018/12/21 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2018/12/19 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2018/12/11 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2018/12/10 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 2018/12/07 | 3,700 | 3,725 | 3,700 | 3,725 | 600 |
| 2018/12/06 | 3,700 | 3,700 | 3,670 | 3,670 | 300 |
| 2018/12/05 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/12/04 | 3,725 | 3,725 | 3,720 | 3,720 | 400 |
| 2018/12/03 | 3,770 | 3,770 | 3,700 | 3,745 | 900 |
| 2018/11/30 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2018/11/29 | 3,615 | 3,615 | 3,615 | 3,615 | 200 |
| 2018/11/28 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2018/11/26 | 3,730 | 3,730 | 3,660 | 3,660 | 200 |
| 2018/11/21 | 3,650 | 3,660 | 3,650 | 3,660 | 200 |
| 2018/11/20 | 3,645 | 3,650 | 3,645 | 3,650 | 200 |
| 2018/11/14 | 3,670 | 3,670 | 3,600 | 3,600 | 500 |
| 2018/11/13 | 3,775 | 3,775 | 3,690 | 3,690 | 300 |
| 2018/11/12 | 3,845 | 3,845 | 3,845 | 3,845 | 400 |
| 2018/11/09 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2018/11/08 | 3,675 | 3,735 | 3,675 | 3,735 | 200 |
| 2018/11/07 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2018/11/05 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2018/11/01 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2018/10/31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/10/29 | 3,560 | 3,560 | 3,415 | 3,420 | 1,300 |
| 2018/10/26 | 3,845 | 3,845 | 3,560 | 3,560 | 900 |
| 2018/10/25 | 3,865 | 3,865 | 3,865 | 3,865 | 200 |
| 2018/10/10 | 3,865 | 3,865 | 3,865 | 3,865 | 400 |
| 2018/10/09 | 3,800 | 3,800 | 3,795 | 3,795 | 200 |
| 2018/10/05 | 3,695 | 3,745 | 3,695 | 3,745 | 400 |
| 2018/10/03 | 3,710 | 3,745 | 3,695 | 3,745 | 1,200 |
| 2018/10/01 | 3,760 | 3,760 | 3,690 | 3,710 | 800 |
| 2018/09/28 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2018/09/27 | 3,750 | 3,750 | 3,680 | 3,690 | 400 |
| 2018/09/26 | 3,760 | 3,760 | 3,760 | 3,760 | 500 |
| 2018/09/25 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2018/09/21 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 2018/09/20 | 3,760 | 3,760 | 3,550 | 3,550 | 400 |
| 2018/09/19 | 3,680 | 3,690 | 3,680 | 3,690 | 400 |
| 2018/09/18 | 3,615 | 3,660 | 3,615 | 3,660 | 200 |
| 2018/09/13 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2018/09/12 | 3,535 | 3,560 | 3,535 | 3,560 | 200 |
| 2018/09/10 | 3,655 | 3,655 | 3,655 | 3,655 | 600 |
| 2018/09/07 | 3,670 | 3,670 | 3,600 | 3,600 | 200 |
| 2018/09/06 | 3,670 | 3,670 | 3,640 | 3,640 | 200 |
| 2018/09/04 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2018/09/03 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2018/08/30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/08/29 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/08/28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/08/27 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2018/08/22 | 3,450 | 3,450 | 3,400 | 3,400 | 800 |
| 2018/08/21 | 3,670 | 3,670 | 3,480 | 3,495 | 2,100 |
| 2018/08/17 | 3,765 | 3,765 | 3,600 | 3,740 | 2,700 |
| 2018/08/15 | 3,900 | 3,900 | 3,835 | 3,835 | 1,400 |
| 2018/08/14 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2018/08/13 | 4,280 | 4,280 | 3,950 | 3,950 | 700 |
| 2018/08/10 | 4,090 | 4,090 | 4,090 | 4,090 | 300 |
| 2018/08/09 | 4,045 | 4,045 | 3,950 | 3,950 | 700 |
| 2018/08/08 | 4,130 | 4,130 | 4,100 | 4,100 | 500 |
| 2018/08/07 | 4,190 | 4,200 | 4,130 | 4,200 | 1,100 |
| 2018/08/06 | 4,365 | 4,365 | 4,260 | 4,260 | 900 |
| 2018/08/03 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2018/07/31 | 4,585 | 4,585 | 4,400 | 4,400 | 300 |
| 2018/07/25 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/07/24 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2018/07/10 | 4,520 | 4,520 | 4,520 | 4,520 | 500 |
| 2018/07/09 | 4,600 | 4,600 | 4,585 | 4,585 | 500 |
| 2018/07/06 | 4,585 | 4,620 | 4,550 | 4,620 | 300 |
| 2018/07/05 | 4,620 | 4,620 | 4,585 | 4,585 | 200 |
| 2018/07/04 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2018/06/25 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2018/06/22 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
| 2018/06/19 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2018/06/11 | 4,620 | 4,620 | 4,500 | 4,500 | 600 |
| 2018/06/05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2018/05/28 | 4,355 | 4,355 | 4,355 | 4,355 | 300 |
| 2018/05/25 | 4,355 | 4,355 | 4,355 | 4,355 | 100 |
| 2018/05/21 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2018/05/14 | 4,480 | 4,480 | 4,410 | 4,410 | 300 |
| 2018/05/10 | 4,670 | 4,670 | 4,550 | 4,550 | 800 |
| 2018/05/09 | 4,670 | 4,670 | 4,665 | 4,670 | 600 |
| 2018/05/08 | 4,680 | 4,680 | 4,680 | 4,680 | 900 |
| 2018/05/07 | 4,650 | 4,680 | 4,650 | 4,680 | 500 |
| 2018/05/02 | 4,840 | 4,860 | 4,710 | 4,710 | 400 |
| 2018/05/01 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2018/04/25 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2018/04/10 | 5,180 | 5,180 | 5,180 | 5,180 | 2,600 |
| 2018/04/09 | 5,200 | 5,200 | 5,160 | 5,180 | 700 |
| 2018/04/06 | 5,180 | 5,200 | 5,110 | 5,110 | 1,200 |
| 2018/04/05 | 5,150 | 5,150 | 5,050 | 5,100 | 500 |
| 2018/04/04 | 5,000 | 5,200 | 5,000 | 5,200 | 400 |
| 2018/04/02 | 4,920 | 4,920 | 4,920 | 4,920 | 300 |
| 2018/03/30 | 5,010 | 5,100 | 5,010 | 5,100 | 400 |
| 2018/03/28 | 5,040 | 5,040 | 5,040 | 5,040 | 500 |
| 2018/03/26 | 4,825 | 4,825 | 4,825 | 4,825 | 300 |
| 2018/03/23 | 4,830 | 4,890 | 4,825 | 4,825 | 500 |
| 2018/03/20 | 4,830 | 4,890 | 4,830 | 4,890 | 400 |
| 2018/03/19 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2018/03/16 | 4,855 | 4,895 | 4,855 | 4,895 | 200 |
| 2018/03/14 | 4,880 | 4,910 | 4,880 | 4,910 | 500 |
| 2018/03/13 | 5,050 | 5,050 | 5,050 | 5,050 | 300 |
| 2018/03/12 | 5,040 | 5,040 | 5,040 | 5,040 | 200 |
| 2018/03/09 | 4,895 | 4,895 | 4,825 | 4,825 | 200 |
| 2018/03/07 | 4,900 | 4,900 | 4,900 | 4,900 | 6,900 |
| 2018/02/27 | 4,980 | 4,980 | 4,980 | 4,980 | 200 |
| 2018/02/26 | 5,040 | 5,040 | 4,990 | 4,990 | 400 |
| 2018/02/21 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2018/02/20 | 5,100 | 5,100 | 5,010 | 5,050 | 1,500 |
| 2018/02/19 | 5,140 | 5,140 | 5,140 | 5,140 | 300 |
| 2018/02/16 | 5,140 | 5,140 | 5,130 | 5,130 | 800 |
| 2018/02/15 | 4,830 | 4,900 | 4,725 | 4,900 | 9,600 |
| 2018/02/14 | 5,000 | 5,010 | 4,970 | 4,995 | 2,700 |
| 2018/02/13 | 4,930 | 5,300 | 4,930 | 5,060 | 5,800 |
| 2018/02/09 | 4,860 | 4,915 | 4,800 | 4,915 | 400 |
| 2018/02/08 | 4,865 | 5,010 | 4,865 | 5,010 | 1,000 |
| 2018/02/07 | 4,810 | 4,880 | 4,810 | 4,835 | 900 |
| 2018/02/06 | 4,835 | 4,880 | 4,675 | 4,810 | 3,300 |
| 2018/02/05 | 4,920 | 4,955 | 4,920 | 4,955 | 900 |
| 2018/02/02 | 5,120 | 5,120 | 4,995 | 5,030 | 500 |
| 2018/02/01 | 4,920 | 5,160 | 4,920 | 5,040 | 500 |
| 2018/01/31 | 4,830 | 5,030 | 4,830 | 5,020 | 1,300 |
| 2018/01/30 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2018/01/29 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2018/01/26 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2018/01/25 | 5,340 | 5,340 | 5,140 | 5,170 | 500 |
| 2018/01/24 | 5,000 | 5,350 | 4,910 | 5,350 | 7,600 |
| 2018/01/23 | 4,915 | 4,945 | 4,885 | 4,940 | 500 |
| 2018/01/22 | 4,890 | 4,900 | 4,890 | 4,900 | 1,800 |
| 2018/01/19 | 4,690 | 4,890 | 4,550 | 4,890 | 1,000 |
| 2018/01/18 | 4,900 | 4,900 | 4,760 | 4,760 | 400 |
| 2018/01/17 | 4,900 | 4,910 | 4,860 | 4,895 | 5,800 |
| 2018/01/16 | 4,810 | 4,900 | 4,810 | 4,900 | 2,500 |
| 2018/01/15 | 4,850 | 4,850 | 4,810 | 4,810 | 500 |
| 2018/01/12 | 4,760 | 4,850 | 4,720 | 4,850 | 4,100 |
| 2018/01/11 | 4,690 | 4,760 | 4,690 | 4,695 | 2,500 |
| 2018/01/10 | 4,750 | 4,755 | 4,560 | 4,690 | 3,100 |
| 2018/01/09 | 4,550 | 4,750 | 4,550 | 4,750 | 5,400 |
| 2018/01/05 | 4,545 | 4,550 | 4,540 | 4,550 | 1,100 |
| 2018/01/04 | 4,500 | 4,500 | 4,430 | 4,430 | 200 |