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 |
---|---|---|---|---|---|
2001/12/28 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/27 | 270 | 270 | 270 | 270 | 2,000 |
2001/12/26 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/25 | 280 | 280 | 270 | 270 | 8,000 |
2001/12/21 | 280 | 280 | 280 | 280 | 1,000 |
2001/12/20 | 280 | 280 | 275 | 275 | 3,000 |
2001/12/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/18 | 285 | 285 | 270 | 270 | 6,000 |
2001/12/17 | 290 | 290 | 290 | 290 | 2,000 |
2001/12/14 | 296 | 296 | 295 | 295 | 2,000 |
2001/12/13 | 300 | 305 | 300 | 305 | 4,000 |
2001/12/12 | 305 | 305 | 290 | 290 | 6,000 |
2001/12/11 | 320 | 320 | 305 | 305 | 12,000 |
2001/12/10 | 290 | 310 | 290 | 305 | 16,000 |
2001/12/07 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/06 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/05 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/04 | 290 | 290 | 290 | 290 | 2,000 |
2001/12/03 | 288 | 288 | 288 | 288 | 2,000 |
2001/11/30 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/29 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/28 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/27 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/26 | 285 | 285 | 281 | 281 | 5,000 |
2001/11/22 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/21 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/20 | 285 | 285 | 280 | 280 | 5,000 |
2001/11/19 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/16 | 280 | 280 | 280 | 280 | 2,000 |
2001/11/15 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/14 | 275 | 275 | 275 | 275 | 2,000 |
2001/11/13 | 280 | 280 | 275 | 275 | 2,000 |
2001/11/12 | 280 | 295 | 275 | 280 | 26,000 |
2001/11/09 | 278 | 278 | 278 | 278 | 3,000 |
2001/11/08 | 280 | 280 | 280 | 280 | 6,000 |
2001/11/07 | 280 | 280 | 280 | 280 | 5,000 |
2001/11/06 | 277 | 285 | 277 | 284 | 4,000 |
2001/11/05 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/02 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/01 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/30 | 270 | 275 | 270 | 275 | 6,000 |
2001/10/29 | 285 | 285 | 275 | 275 | 7,000 |
2001/10/26 | 280 | 280 | 280 | 280 | 2,000 |
2001/10/25 | 300 | 300 | 280 | 280 | 6,000 |
2001/10/24 | 285 | 285 | 285 | 285 | 1,000 |
2001/10/23 | 285 | 285 | 280 | 280 | 3,000 |
2001/10/22 | 286 | 286 | 286 | 286 | 2,000 |
2001/10/19 | 295 | 295 | 295 | 295 | 1,000 |
2001/10/18 | 290 | 290 | 290 | 290 | 4,000 |
2001/10/17 | 287 | 287 | 287 | 287 | 1,000 |
2001/10/16 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/15 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/12 | 290 | 290 | 290 | 290 | 3,000 |
2001/10/11 | 290 | 290 | 290 | 290 | 4,000 |
2001/10/10 | 290 | 300 | 290 | 290 | 24,000 |
2001/10/09 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/05 | 290 | 295 | 290 | 290 | 7,000 |
2001/10/04 | 280 | 285 | 278 | 285 | 6,000 |
2001/10/03 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/02 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/01 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/28 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/27 | 285 | 285 | 285 | 285 | 1,000 |
2001/09/26 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/25 | 290 | 290 | 285 | 285 | 6,000 |
2001/09/21 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/20 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/19 | 276 | 276 | 276 | 276 | 2,000 |
2001/09/18 | 285 | 285 | 285 | 285 | 1,000 |
2001/09/17 | 275 | 275 | 275 | 275 | 5,000 |
2001/09/14 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/13 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/12 | 275 | 275 | 275 | 275 | 5,000 |
2001/09/11 | 280 | 285 | 280 | 285 | 2,000 |
2001/09/10 | 285 | 305 | 285 | 290 | 24,000 |
2001/09/07 | 280 | 295 | 280 | 290 | 6,000 |
2001/09/06 | 280 | 280 | 275 | 280 | 10,000 |
2001/09/05 | 275 | 275 | 275 | 275 | 1,000 |
2001/09/04 | 275 | 275 | 275 | 275 | 4,000 |
2001/09/03 | 285 | 285 | 285 | 285 | 4,000 |
2001/08/31 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/30 | 290 | 290 | 290 | 290 | 2,000 |
2001/08/29 | 300 | 300 | 290 | 290 | 9,000 |
2001/08/28 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/27 | 300 | 300 | 295 | 295 | 10,000 |
2001/08/24 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/23 | 290 | 295 | 290 | 295 | 5,000 |
2001/08/22 | 295 | 295 | 295 | 295 | 6,000 |
2001/08/21 | 305 | 305 | 305 | 305 | 1,000 |
2001/08/20 | 300 | 300 | 295 | 295 | 7,000 |
2001/08/17 | 315 | 315 | 282 | 300 | 17,000 |
2001/08/16 | 335 | 335 | 335 | 335 | 4,000 |
2001/08/15 | 345 | 345 | 340 | 340 | 2,000 |
2001/08/14 | 345 | 345 | 335 | 340 | 10,000 |
2001/08/13 | 370 | 370 | 350 | 350 | 16,000 |
2001/08/10 | 350 | 410 | 349 | 375 | 55,000 |
2001/08/09 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/08 | 340 | 350 | 330 | 330 | 4,000 |
2001/08/07 | 370 | 370 | 340 | 345 | 7,000 |
2001/08/06 | 345 | 345 | 345 | 345 | 1,000 |
2001/08/03 | 370 | 370 | 345 | 345 | 7,000 |
2001/08/02 | 345 | 375 | 335 | 350 | 20,000 |
2001/08/01 | 404 | 404 | 340 | 350 | 20,000 |
2001/07/31 | 401 | 480 | 400 | 410 | 96,000 |
2001/07/30 | 304 | 410 | 300 | 400 | 137,000 |
2001/07/27 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/26 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/25 | 299 | 330 | 295 | 300 | 14,000 |
2001/07/24 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/23 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/19 | 298 | 298 | 298 | 298 | 1,000 |
2001/07/18 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/17 | 295 | 295 | 295 | 295 | 2,000 |
2001/07/16 | 296 | 296 | 296 | 296 | 1,000 |
2001/07/13 | 310 | 310 | 300 | 300 | 3,000 |
2001/07/12 | 300 | 300 | 300 | 300 | 1,000 |
2001/07/11 | 295 | 295 | 294 | 294 | 8,000 |
2001/07/10 | 320 | 335 | 295 | 295 | 44,000 |
2001/07/09 | 302 | 309 | 302 | 309 | 3,000 |
2001/07/06 | 300 | 300 | 296 | 296 | 5,000 |
2001/07/05 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/04 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/03 | 295 | 295 | 292 | 292 | 2,000 |
2001/07/02 | 310 | 310 | 300 | 300 | 3,000 |
2001/06/29 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/28 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/27 | 300 | 305 | 300 | 305 | 3,000 |
2001/06/26 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/25 | 299 | 305 | 299 | 300 | 9,000 |
2001/06/22 | 290 | 295 | 290 | 295 | 3,000 |
2001/06/21 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/20 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/19 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/18 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/15 | 300 | 300 | 295 | 295 | 2,000 |
2001/06/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/13 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/11 | 305 | 320 | 305 | 305 | 18,000 |
2001/06/08 | 305 | 305 | 305 | 305 | 1,000 |
2001/06/07 | 300 | 310 | 300 | 310 | 8,000 |
2001/06/06 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/05 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/04 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/01 | 300 | 305 | 300 | 305 | 3,000 |
2001/05/31 | 300 | 300 | 300 | 300 | 1,000 |
2001/05/30 | 290 | 295 | 290 | 295 | 2,000 |
2001/05/29 | 300 | 300 | 300 | 300 | 1,000 |
2001/05/28 | 300 | 300 | 300 | 300 | 2,000 |
2001/05/25 | 305 | 310 | 295 | 301 | 7,000 |
2001/05/24 | 295 | 295 | 295 | 295 | 1,000 |
2001/05/23 | 295 | 300 | 290 | 300 | 6,000 |
2001/05/22 | 295 | 295 | 295 | 295 | 2,000 |
2001/05/21 | 300 | 300 | 300 | 300 | 1,000 |
2001/05/18 | 295 | 295 | 295 | 295 | 2,000 |
2001/05/17 | 300 | 300 | 290 | 295 | 15,000 |
2001/05/16 | 305 | 305 | 305 | 305 | 1,000 |
2001/05/15 | 315 | 315 | 315 | 315 | 1,000 |
2001/05/14 | 324 | 324 | 324 | 324 | 2,000 |
2001/05/11 | 310 | 310 | 310 | 310 | 3,000 |
2001/05/10 | 315 | 330 | 315 | 319 | 25,000 |
2001/05/09 | 315 | 315 | 315 | 315 | 1,000 |
2001/05/08 | 300 | 310 | 300 | 310 | 5,000 |
2001/05/07 | 305 | 305 | 305 | 305 | 1,000 |
2001/05/02 | 305 | 310 | 305 | 310 | 4,000 |
2001/05/01 | 305 | 305 | 305 | 305 | 1,000 |
2001/04/27 | 300 | 300 | 300 | 300 | 2,000 |
2001/04/26 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/25 | 313 | 314 | 300 | 310 | 11,000 |
2001/04/24 | 310 | 310 | 310 | 310 | 3,000 |
2001/04/23 | 305 | 305 | 305 | 305 | 4,000 |
2001/04/20 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/19 | 315 | 315 | 315 | 315 | 1,000 |
2001/04/18 | 310 | 318 | 310 | 311 | 5,000 |
2001/04/17 | 315 | 315 | 315 | 315 | 2,000 |
2001/04/16 | 305 | 305 | 305 | 305 | 1,000 |
2001/04/13 | 300 | 305 | 300 | 305 | 2,000 |
2001/04/12 | 300 | 300 | 300 | 300 | 1,000 |
2001/04/11 | 310 | 310 | 310 | 310 | 2,000 |
2001/04/10 | 345 | 345 | 310 | 310 | 18,000 |
2001/04/09 | 315 | 315 | 315 | 315 | 4,000 |
2001/04/06 | 320 | 320 | 320 | 320 | 1,000 |
2001/04/05 | 283 | 345 | 280 | 325 | 32,000 |
2001/04/04 | 280 | 280 | 280 | 280 | 1,000 |
2001/04/03 | 275 | 275 | 275 | 275 | 1,000 |
2001/04/02 | 283 | 283 | 283 | 283 | 2,000 |
2001/03/30 | 281 | 281 | 281 | 281 | 1,000 |
2001/03/29 | 277 | 277 | 277 | 277 | 1,000 |
2001/03/28 | 275 | 275 | 275 | 275 | 1,000 |
2001/03/27 | 284 | 284 | 284 | 284 | 1,000 |
2001/03/26 | 280 | 290 | 277 | 280 | 14,000 |
2001/03/23 | 283 | 285 | 275 | 275 | 3,000 |
2001/03/22 | 275 | 275 | 275 | 275 | 1,000 |
2001/03/21 | 285 | 285 | 285 | 285 | 2,000 |
2001/03/19 | 275 | 275 | 275 | 275 | 1,000 |
2001/03/16 | 280 | 280 | 280 | 280 | 1,000 |
2001/03/15 | 275 | 275 | 275 | 275 | 2,000 |
2001/03/14 | 285 | 285 | 285 | 285 | 1,000 |
2001/03/13 | 290 | 290 | 285 | 285 | 3,000 |
2001/03/12 | 295 | 305 | 290 | 290 | 15,000 |
2001/03/09 | 285 | 288 | 285 | 285 | 6,000 |
2001/03/08 | 285 | 285 | 285 | 285 | 4,000 |
2001/03/07 | 290 | 290 | 290 | 290 | 1,000 |
2001/03/06 | 279 | 279 | 279 | 279 | 2,000 |
2001/03/05 | 270 | 270 | 270 | 270 | 2,000 |
2001/03/02 | 285 | 285 | 285 | 285 | 1,000 |
2001/03/01 | 285 | 285 | 285 | 285 | 1,000 |
2001/02/28 | 280 | 280 | 280 | 280 | 1,000 |
2001/02/27 | 285 | 285 | 285 | 285 | 2,000 |
2001/02/26 | 285 | 300 | 285 | 286 | 9,000 |
2001/02/23 | 305 | 305 | 297 | 297 | 2,000 |
2001/02/22 | 305 | 305 | 305 | 305 | 3,000 |
2001/02/21 | 310 | 310 | 310 | 310 | 2,000 |
2001/02/20 | 299 | 299 | 299 | 299 | 2,000 |
2001/02/19 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/16 | 288 | 288 | 288 | 288 | 1,000 |
2001/02/15 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/14 | 300 | 300 | 300 | 300 | 2,000 |
2001/02/13 | 290 | 310 | 290 | 300 | 23,000 |
2001/02/09 | 290 | 290 | 280 | 285 | 3,000 |
2001/02/08 | 285 | 290 | 280 | 290 | 7,000 |
2001/02/07 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/06 | 285 | 285 | 285 | 285 | 1,000 |
2001/02/05 | 295 | 295 | 295 | 295 | 1,000 |
2001/02/02 | 285 | 285 | 285 | 285 | 1,000 |
2001/02/01 | 290 | 290 | 290 | 290 | 1,000 |
2001/01/31 | 285 | 285 | 285 | 285 | 1,000 |
2001/01/30 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/29 | 285 | 285 | 285 | 285 | 1,000 |
2001/01/26 | 290 | 290 | 290 | 290 | 1,000 |
2001/01/25 | 285 | 295 | 280 | 280 | 7,000 |
2001/01/24 | 275 | 275 | 275 | 275 | 1,000 |
2001/01/23 | 285 | 285 | 285 | 285 | 1,000 |
2001/01/22 | 275 | 280 | 275 | 280 | 4,000 |
2001/01/19 | 275 | 275 | 275 | 275 | 1,000 |
2001/01/18 | 275 | 275 | 275 | 275 | 2,000 |
2001/01/17 | 275 | 275 | 275 | 275 | 1,000 |
2001/01/16 | 275 | 284 | 275 | 284 | 4,000 |
2001/01/15 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/12 | 290 | 290 | 290 | 290 | 1,000 |
2001/01/11 | 305 | 305 | 300 | 300 | 5,000 |
2001/01/10 | 295 | 310 | 295 | 295 | 27,000 |
2001/01/09 | 290 | 290 | 290 | 290 | 2,000 |
2001/01/05 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/04 | 299 | 299 | 299 | 299 | 1,000 |