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 |
|---|---|---|---|---|---|
| 2005/12/30 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/12/29 | 749 | 750 | 749 | 750 | 2,000 |
| 2005/12/28 | 759 | 760 | 751 | 751 | 3,000 |
| 2005/12/27 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/12/26 | 763 | 764 | 763 | 763 | 5,000 |
| 2005/12/22 | 780 | 780 | 770 | 770 | 4,000 |
| 2005/12/21 | 782 | 782 | 780 | 780 | 2,000 |
| 2005/12/20 | 781 | 781 | 781 | 781 | 1,000 |
| 2005/12/19 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/12/16 | 755 | 755 | 755 | 755 | 1,000 |
| 2005/12/15 | 757 | 758 | 757 | 758 | 2,000 |
| 2005/12/14 | 751 | 752 | 751 | 752 | 3,000 |
| 2005/12/13 | 750 | 751 | 750 | 751 | 2,000 |
| 2005/12/12 | 760 | 761 | 750 | 750 | 31,000 |
| 2005/12/09 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/12/08 | 745 | 746 | 745 | 746 | 2,000 |
| 2005/12/07 | 742 | 742 | 742 | 742 | 1,000 |
| 2005/12/06 | 765 | 766 | 746 | 746 | 11,000 |
| 2005/12/05 | 755 | 765 | 755 | 765 | 3,000 |
| 2005/12/02 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/12/01 | 737 | 737 | 735 | 735 | 2,000 |
| 2005/11/30 | 710 | 710 | 710 | 710 | 4,000 |
| 2005/11/29 | 712 | 712 | 710 | 710 | 3,000 |
| 2005/11/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/11/25 | 735 | 735 | 735 | 735 | 3,000 |
| 2005/11/24 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/11/22 | 711 | 720 | 710 | 720 | 10,000 |
| 2005/11/21 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/11/18 | 722 | 722 | 720 | 720 | 2,000 |
| 2005/11/17 | 721 | 721 | 721 | 721 | 1,000 |
| 2005/11/16 | 714 | 715 | 700 | 700 | 6,000 |
| 2005/11/15 | 714 | 715 | 714 | 715 | 5,000 |
| 2005/11/14 | 721 | 721 | 720 | 720 | 2,000 |
| 2005/11/11 | 690 | 711 | 690 | 709 | 15,000 |
| 2005/11/10 | 690 | 691 | 690 | 690 | 10,000 |
| 2005/11/09 | 666 | 680 | 665 | 680 | 16,000 |
| 2005/11/08 | 660 | 663 | 660 | 663 | 2,000 |
| 2005/11/07 | 664 | 665 | 664 | 665 | 3,000 |
| 2005/11/04 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/11/02 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/11/01 | 645 | 646 | 644 | 645 | 4,000 |
| 2005/10/31 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/10/28 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/10/27 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/10/26 | 642 | 645 | 642 | 645 | 2,000 |
| 2005/10/25 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/10/24 | 650 | 651 | 644 | 645 | 5,000 |
| 2005/10/21 | 648 | 648 | 648 | 648 | 1,000 |
| 2005/10/20 | 645 | 650 | 640 | 640 | 8,000 |
| 2005/10/19 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/10/18 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/10/17 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/10/14 | 659 | 660 | 650 | 650 | 6,000 |
| 2005/10/13 | 659 | 659 | 659 | 659 | 1,000 |
| 2005/10/12 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/10/11 | 664 | 665 | 664 | 665 | 8,000 |
| 2005/10/07 | 660 | 661 | 660 | 660 | 4,000 |
| 2005/10/06 | 650 | 651 | 650 | 651 | 3,000 |
| 2005/10/05 | 651 | 651 | 650 | 650 | 2,000 |
| 2005/10/04 | 650 | 651 | 650 | 650 | 5,000 |
| 2005/10/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/09/30 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/09/29 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/09/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/09/27 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/09/26 | 644 | 646 | 644 | 646 | 7,000 |
| 2005/09/22 | 617 | 630 | 615 | 630 | 5,000 |
| 2005/09/21 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/09/20 | 595 | 617 | 594 | 595 | 9,000 |
| 2005/09/16 | 596 | 596 | 595 | 595 | 6,000 |
| 2005/09/15 | 596 | 596 | 595 | 595 | 2,000 |
| 2005/09/14 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/09/13 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/09/12 | 599 | 601 | 593 | 601 | 22,000 |
| 2005/09/09 | 592 | 592 | 592 | 592 | 1,000 |
| 2005/09/08 | 590 | 594 | 590 | 593 | 4,000 |
| 2005/09/07 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/09/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/09/02 | 600 | 600 | 600 | 600 | 6,000 |
| 2005/09/01 | 601 | 601 | 582 | 585 | 6,000 |
| 2005/08/31 | 588 | 590 | 584 | 585 | 29,000 |
| 2005/08/30 | 600 | 601 | 600 | 601 | 2,000 |
| 2005/08/29 | 600 | 601 | 600 | 600 | 10,000 |
| 2005/08/26 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/08/25 | 629 | 630 | 629 | 629 | 10,000 |
| 2005/08/24 | 649 | 649 | 640 | 640 | 11,000 |
| 2005/08/23 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/08/22 | 640 | 641 | 640 | 641 | 2,000 |
| 2005/08/19 | 679 | 680 | 679 | 680 | 2,000 |
| 2005/08/18 | 630 | 631 | 630 | 630 | 14,000 |
| 2005/08/17 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/08/16 | 609 | 610 | 609 | 610 | 2,000 |
| 2005/08/15 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/08/12 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/08/11 | 600 | 602 | 596 | 600 | 8,000 |
| 2005/08/10 | 615 | 616 | 604 | 604 | 16,000 |
| 2005/08/09 | 605 | 615 | 603 | 615 | 5,000 |
| 2005/08/08 | 620 | 621 | 600 | 601 | 11,000 |
| 2005/08/05 | 619 | 621 | 615 | 620 | 24,000 |
| 2005/08/04 | 584 | 630 | 583 | 620 | 41,000 |
| 2005/08/03 | 560 | 560 | 559 | 560 | 3,000 |
| 2005/08/02 | 559 | 570 | 559 | 566 | 18,000 |
| 2005/08/01 | 579 | 579 | 579 | 579 | 1,000 |
| 2005/07/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/07/28 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/07/27 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/07/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/07/25 | 550 | 553 | 550 | 552 | 9,000 |
| 2005/07/22 | 580 | 581 | 574 | 574 | 6,000 |
| 2005/07/21 | 566 | 577 | 565 | 574 | 9,000 |
| 2005/07/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/07/19 | 547 | 550 | 546 | 550 | 6,000 |
| 2005/07/15 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/07/14 | 531 | 531 | 530 | 530 | 4,000 |
| 2005/07/13 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/07/12 | 529 | 530 | 529 | 530 | 2,000 |
| 2005/07/11 | 548 | 549 | 535 | 539 | 15,000 |
| 2005/07/08 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/07/07 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/07/06 | 520 | 521 | 520 | 520 | 4,000 |
| 2005/07/05 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/07/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/07/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/06/30 | 534 | 534 | 530 | 530 | 3,000 |
| 2005/06/29 | 534 | 535 | 534 | 535 | 6,000 |
| 2005/06/28 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/06/27 | 534 | 535 | 534 | 535 | 4,000 |
| 2005/06/24 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/06/23 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/06/22 | 535 | 536 | 535 | 535 | 3,000 |
| 2005/06/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/06/20 | 525 | 525 | 523 | 523 | 2,000 |
| 2005/06/17 | 515 | 520 | 515 | 520 | 2,000 |
| 2005/06/16 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/06/15 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/06/14 | 517 | 517 | 517 | 517 | 1,000 |
| 2005/06/13 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/06/10 | 532 | 533 | 525 | 525 | 10,000 |
| 2005/06/09 | 526 | 526 | 526 | 526 | 2,000 |
| 2005/06/08 | 526 | 526 | 526 | 526 | 1,000 |
| 2005/06/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/06/06 | 517 | 519 | 517 | 519 | 2,000 |
| 2005/06/03 | 517 | 518 | 517 | 518 | 2,000 |
| 2005/06/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/06/01 | 499 | 500 | 499 | 500 | 5,000 |
| 2005/05/31 | 500 | 501 | 493 | 495 | 12,000 |
| 2005/05/30 | 508 | 510 | 505 | 505 | 9,000 |
| 2005/05/27 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/05/26 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/05/25 | 550 | 551 | 535 | 535 | 5,000 |
| 2005/05/24 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/05/23 | 538 | 539 | 535 | 535 | 7,000 |
| 2005/05/20 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/05/19 | 549 | 550 | 549 | 550 | 2,000 |
| 2005/05/18 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/05/17 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/05/16 | 559 | 560 | 559 | 560 | 2,000 |
| 2005/05/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/05/12 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/05/11 | 571 | 571 | 570 | 570 | 2,000 |
| 2005/05/10 | 576 | 577 | 576 | 576 | 9,000 |
| 2005/05/09 | 570 | 571 | 570 | 571 | 5,000 |
| 2005/05/06 | 571 | 571 | 569 | 570 | 5,000 |
| 2005/05/02 | 561 | 561 | 561 | 561 | 2,000 |
| 2005/04/28 | 560 | 561 | 555 | 555 | 3,000 |
| 2005/04/27 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/04/26 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/04/25 | 569 | 569 | 569 | 569 | 1,000 |
| 2005/04/22 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/04/21 | 550 | 551 | 550 | 551 | 2,000 |
| 2005/04/20 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/04/19 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/04/18 | 560 | 560 | 540 | 540 | 2,000 |
| 2005/04/15 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/04/14 | 570 | 570 | 570 | 570 | 3,000 |
| 2005/04/13 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/04/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/04/11 | 584 | 585 | 584 | 585 | 31,000 |
| 2005/04/08 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/04/07 | 560 | 560 | 551 | 555 | 4,000 |
| 2005/04/06 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/04/05 | 565 | 565 | 565 | 565 | 2,000 |
| 2005/04/04 | 558 | 560 | 558 | 560 | 4,000 |
| 2005/04/01 | 559 | 560 | 559 | 560 | 2,000 |
| 2005/03/31 | 546 | 559 | 545 | 559 | 8,000 |
| 2005/03/30 | 550 | 550 | 545 | 545 | 5,000 |
| 2005/03/29 | 560 | 561 | 557 | 557 | 10,000 |
| 2005/03/28 | 560 | 561 | 560 | 560 | 3,000 |
| 2005/03/25 | 588 | 589 | 570 | 570 | 20,000 |
| 2005/03/24 | 560 | 588 | 560 | 588 | 48,000 |
| 2005/03/23 | 549 | 560 | 549 | 560 | 20,000 |
| 2005/03/22 | 540 | 542 | 540 | 542 | 2,000 |
| 2005/03/18 | 533 | 533 | 533 | 533 | 1,000 |
| 2005/03/17 | 532 | 533 | 532 | 533 | 4,000 |
| 2005/03/16 | 530 | 532 | 529 | 530 | 8,000 |
| 2005/03/15 | 530 | 532 | 529 | 532 | 5,000 |
| 2005/03/14 | 529 | 530 | 529 | 530 | 4,000 |
| 2005/03/11 | 541 | 541 | 535 | 535 | 6,000 |
| 2005/03/10 | 530 | 550 | 527 | 539 | 38,000 |
| 2005/03/09 | 527 | 530 | 527 | 527 | 4,000 |
| 2005/03/08 | 527 | 527 | 525 | 527 | 6,000 |
| 2005/03/07 | 524 | 527 | 524 | 527 | 10,000 |
| 2005/03/04 | 515 | 520 | 514 | 520 | 9,000 |
| 2005/03/03 | 515 | 516 | 515 | 515 | 12,000 |
| 2005/03/02 | 507 | 510 | 507 | 510 | 3,000 |
| 2005/03/01 | 506 | 506 | 506 | 506 | 3,000 |
| 2005/02/28 | 506 | 506 | 506 | 506 | 3,000 |
| 2005/02/25 | 505 | 506 | 505 | 506 | 5,000 |
| 2005/02/24 | 500 | 505 | 500 | 500 | 6,000 |
| 2005/02/23 | 505 | 505 | 500 | 500 | 3,000 |
| 2005/02/22 | 500 | 510 | 500 | 510 | 6,000 |
| 2005/02/21 | 520 | 521 | 496 | 500 | 13,000 |
| 2005/02/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/02/17 | 514 | 530 | 510 | 530 | 5,000 |
| 2005/02/16 | 546 | 546 | 498 | 515 | 26,000 |
| 2005/02/15 | 548 | 548 | 546 | 547 | 3,000 |
| 2005/02/14 | 550 | 555 | 550 | 555 | 16,000 |
| 2005/02/10 | 539 | 557 | 539 | 550 | 25,000 |
| 2005/02/09 | 520 | 535 | 520 | 531 | 29,000 |
| 2005/02/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/07 | 500 | 500 | 490 | 490 | 5,000 |
| 2005/02/04 | 485 | 487 | 476 | 476 | 9,000 |
| 2005/02/03 | 474 | 480 | 474 | 480 | 4,000 |
| 2005/02/02 | 466 | 466 | 466 | 466 | 1,000 |
| 2005/02/01 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/01/31 | 475 | 475 | 465 | 465 | 3,000 |
| 2005/01/28 | 469 | 469 | 465 | 465 | 2,000 |
| 2005/01/27 | 470 | 472 | 470 | 470 | 4,000 |
| 2005/01/26 | 467 | 468 | 467 | 468 | 2,000 |
| 2005/01/25 | 468 | 469 | 468 | 468 | 4,000 |
| 2005/01/24 | 460 | 465 | 460 | 465 | 2,000 |
| 2005/01/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/01/20 | 460 | 460 | 449 | 450 | 6,000 |
| 2005/01/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/01/18 | 471 | 471 | 469 | 469 | 6,000 |
| 2005/01/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/01/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/01/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/01/12 | 472 | 472 | 461 | 461 | 3,000 |
| 2005/01/11 | 487 | 488 | 485 | 485 | 10,000 |
| 2005/01/07 | 465 | 480 | 465 | 480 | 6,000 |
| 2005/01/06 | 465 | 467 | 465 | 465 | 7,000 |
| 2005/01/05 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/01/04 | 466 | 466 | 466 | 466 | 1,000 |