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 |
|---|---|---|---|---|---|
| 2006/12/28 | 330 | 331 | 330 | 331 | 2,000 |
| 2006/12/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/12/26 | 330 | 330 | 315 | 330 | 10,000 |
| 2006/12/25 | 340 | 341 | 330 | 330 | 8,000 |
| 2006/12/21 | 345 | 350 | 340 | 340 | 24,000 |
| 2006/12/20 | 344 | 346 | 344 | 345 | 52,000 |
| 2006/12/19 | 349 | 350 | 348 | 349 | 14,000 |
| 2006/12/18 | 350 | 351 | 349 | 350 | 34,000 |
| 2006/12/15 | 350 | 351 | 350 | 350 | 16,000 |
| 2006/12/14 | 353 | 353 | 350 | 351 | 25,000 |
| 2006/12/13 | 353 | 353 | 350 | 353 | 14,000 |
| 2006/12/12 | 353 | 353 | 352 | 352 | 10,000 |
| 2006/12/11 | 354 | 355 | 350 | 352 | 26,000 |
| 2006/12/08 | 350 | 355 | 350 | 355 | 6,000 |
| 2006/12/07 | 349 | 350 | 349 | 350 | 4,000 |
| 2006/12/06 | 345 | 350 | 345 | 350 | 32,000 |
| 2006/12/05 | 341 | 342 | 341 | 341 | 6,000 |
| 2006/12/04 | 334 | 340 | 333 | 339 | 8,000 |
| 2006/12/01 | 332 | 333 | 332 | 333 | 6,000 |
| 2006/11/30 | 330 | 331 | 330 | 331 | 3,000 |
| 2006/11/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/11/28 | 334 | 350 | 333 | 350 | 9,000 |
| 2006/11/27 | 333 | 335 | 333 | 333 | 6,000 |
| 2006/11/24 | 333 | 333 | 331 | 331 | 2,000 |
| 2006/11/22 | 340 | 340 | 318 | 331 | 11,000 |
| 2006/11/21 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/11/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/11/17 | 361 | 361 | 360 | 360 | 23,000 |
| 2006/11/16 | 360 | 360 | 340 | 360 | 11,000 |
| 2006/11/14 | 382 | 385 | 381 | 385 | 10,000 |
| 2006/11/13 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/11/10 | 390 | 391 | 390 | 390 | 10,000 |
| 2006/11/09 | 385 | 386 | 384 | 385 | 4,000 |
| 2006/11/08 | 405 | 405 | 384 | 385 | 3,000 |
| 2006/11/07 | 370 | 405 | 350 | 405 | 24,000 |
| 2006/11/01 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/10/31 | 371 | 385 | 370 | 385 | 10,000 |
| 2006/10/30 | 381 | 381 | 380 | 380 | 4,000 |
| 2006/10/27 | 382 | 382 | 380 | 380 | 2,000 |
| 2006/10/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/25 | 375 | 400 | 375 | 380 | 11,000 |
| 2006/10/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/10/23 | 374 | 375 | 374 | 375 | 2,000 |
| 2006/10/20 | 374 | 374 | 373 | 373 | 3,000 |
| 2006/10/19 | 372 | 373 | 372 | 373 | 2,000 |
| 2006/10/18 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/10/17 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/10/16 | 371 | 372 | 370 | 372 | 5,000 |
| 2006/10/13 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/10/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/11 | 402 | 403 | 402 | 403 | 4,000 |
| 2006/10/10 | 402 | 403 | 398 | 402 | 14,000 |
| 2006/10/06 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/10/05 | 371 | 372 | 371 | 372 | 4,000 |
| 2006/10/04 | 376 | 376 | 371 | 371 | 11,000 |
| 2006/10/03 | 372 | 376 | 370 | 375 | 6,000 |
| 2006/10/02 | 373 | 376 | 372 | 375 | 5,000 |
| 2006/09/29 | 395 | 395 | 364 | 375 | 8,000 |
| 2006/09/28 | 396 | 397 | 395 | 397 | 6,000 |
| 2006/09/27 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/09/26 | 399 | 399 | 390 | 390 | 2,000 |
| 2006/09/25 | 414 | 415 | 385 | 385 | 8,000 |
| 2006/09/22 | 390 | 395 | 390 | 395 | 8,000 |
| 2006/09/21 | 390 | 391 | 390 | 391 | 2,000 |
| 2006/09/20 | 389 | 390 | 389 | 390 | 2,000 |
| 2006/09/19 | 401 | 402 | 400 | 400 | 4,000 |
| 2006/09/15 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/09/14 | 400 | 401 | 400 | 400 | 3,000 |
| 2006/09/13 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/09/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/09/11 | 417 | 419 | 415 | 418 | 10,000 |
| 2006/09/08 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/09/04 | 405 | 420 | 405 | 420 | 3,000 |
| 2006/09/01 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/31 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/30 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/08/29 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/25 | 400 | 410 | 400 | 409 | 37,000 |
| 2006/08/24 | 429 | 429 | 425 | 425 | 2,000 |
| 2006/08/23 | 425 | 426 | 425 | 425 | 4,000 |
| 2006/08/22 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/08/21 | 426 | 426 | 425 | 425 | 6,000 |
| 2006/08/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/17 | 415 | 425 | 410 | 425 | 3,000 |
| 2006/08/16 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/08/11 | 420 | 424 | 410 | 424 | 13,000 |
| 2006/08/10 | 427 | 428 | 418 | 424 | 10,000 |
| 2006/08/09 | 421 | 431 | 421 | 431 | 5,000 |
| 2006/08/07 | 424 | 424 | 415 | 422 | 9,000 |
| 2006/08/04 | 417 | 420 | 415 | 420 | 8,000 |
| 2006/08/03 | 413 | 417 | 409 | 415 | 9,000 |
| 2006/08/02 | 416 | 416 | 415 | 415 | 3,000 |
| 2006/08/01 | 410 | 411 | 409 | 411 | 15,000 |
| 2006/07/31 | 430 | 430 | 410 | 410 | 2,000 |
| 2006/07/27 | 415 | 439 | 415 | 439 | 4,000 |
| 2006/07/26 | 426 | 427 | 425 | 425 | 17,000 |
| 2006/07/25 | 424 | 426 | 424 | 425 | 15,000 |
| 2006/07/24 | 404 | 410 | 402 | 402 | 3,000 |
| 2006/07/21 | 424 | 425 | 424 | 425 | 4,000 |
| 2006/07/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/07/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/07/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/14 | 442 | 442 | 442 | 442 | 4,000 |
| 2006/07/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/07/10 | 497 | 498 | 470 | 470 | 16,000 |
| 2006/07/06 | 434 | 435 | 434 | 435 | 2,000 |
| 2006/07/05 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/07/04 | 441 | 441 | 440 | 440 | 2,000 |
| 2006/07/03 | 440 | 450 | 440 | 440 | 9,000 |
| 2006/06/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/28 | 441 | 442 | 441 | 442 | 5,000 |
| 2006/06/27 | 480 | 485 | 475 | 475 | 7,000 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 930 | 930 | 900 | 900 | 6,000 |
| 2006/06/23 | 929 | 929 | 929 | 929 | 1,000 |
| 2006/06/22 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/06/21 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/06/20 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/06/19 | 912 | 912 | 912 | 912 | 1,000 |
| 2006/06/16 | 900 | 900 | 899 | 899 | 4,000 |
| 2006/06/15 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/06/14 | 870 | 870 | 860 | 862 | 5,000 |
| 2006/06/13 | 903 | 903 | 903 | 903 | 1,000 |
| 2006/06/12 | 890 | 904 | 875 | 904 | 17,000 |
| 2006/06/09 | 896 | 900 | 896 | 896 | 5,000 |
| 2006/06/08 | 922 | 923 | 900 | 901 | 8,000 |
| 2006/06/07 | 959 | 959 | 959 | 959 | 1,000 |
| 2006/06/06 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/05/30 | 960 | 975 | 960 | 975 | 6,000 |
| 2006/05/29 | 979 | 980 | 979 | 980 | 2,000 |
| 2006/05/26 | 980 | 981 | 974 | 980 | 12,000 |
| 2006/05/25 | 998 | 1,000 | 998 | 999 | 8,000 |
| 2006/05/24 | 986 | 990 | 985 | 990 | 4,000 |
| 2006/05/23 | 997 | 999 | 985 | 990 | 7,000 |
| 2006/05/22 | 995 | 999 | 995 | 998 | 8,000 |
| 2006/05/19 | 990 | 991 | 990 | 990 | 4,000 |
| 2006/05/18 | 998 | 1,000 | 980 | 980 | 4,000 |
| 2006/05/17 | 980 | 980 | 980 | 980 | 4,000 |
| 2006/05/16 | 1,000 | 1,001 | 990 | 1,000 | 9,000 |
| 2006/05/15 | 999 | 1,000 | 990 | 990 | 9,000 |
| 2006/05/12 | 979 | 980 | 979 | 980 | 2,000 |
| 2006/05/11 | 999 | 999 | 990 | 990 | 6,000 |
| 2006/05/10 | 998 | 999 | 985 | 986 | 13,000 |
| 2006/05/09 | 985 | 986 | 985 | 986 | 3,000 |
| 2006/05/08 | 1,000 | 1,000 | 984 | 984 | 2,000 |
| 2006/05/02 | 980 | 985 | 980 | 985 | 6,000 |
| 2006/05/01 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/04/28 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/04/27 | 977 | 977 | 977 | 977 | 2,000 |
| 2006/04/26 | 985 | 985 | 984 | 985 | 3,000 |
| 2006/04/25 | 939 | 975 | 939 | 975 | 9,000 |
| 2006/04/24 | 970 | 970 | 935 | 935 | 6,000 |
| 2006/04/21 | 990 | 990 | 969 | 985 | 17,000 |
| 2006/04/20 | 960 | 982 | 958 | 970 | 30,000 |
| 2006/04/19 | 944 | 944 | 944 | 944 | 1,000 |
| 2006/04/18 | 956 | 956 | 956 | 956 | 1,000 |
| 2006/04/17 | 951 | 953 | 950 | 953 | 16,000 |
| 2006/04/13 | 956 | 956 | 956 | 956 | 1,000 |
| 2006/04/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/04/11 | 980 | 980 | 960 | 960 | 3,000 |
| 2006/04/10 | 999 | 1,001 | 989 | 990 | 25,000 |
| 2006/04/07 | 971 | 971 | 958 | 960 | 4,000 |
| 2006/04/05 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/04/04 | 989 | 990 | 970 | 970 | 12,000 |
| 2006/04/03 | 950 | 1,020 | 950 | 990 | 16,000 |
| 2006/03/31 | 895 | 901 | 895 | 900 | 11,000 |
| 2006/03/30 | 885 | 885 | 884 | 884 | 2,000 |
| 2006/03/28 | 885 | 895 | 885 | 885 | 3,000 |
| 2006/03/27 | 883 | 884 | 840 | 870 | 8,000 |
| 2006/03/22 | 888 | 890 | 885 | 885 | 3,000 |
| 2006/03/20 | 880 | 882 | 880 | 882 | 7,000 |
| 2006/03/17 | 868 | 868 | 868 | 868 | 2,000 |
| 2006/03/16 | 867 | 867 | 867 | 867 | 1,000 |
| 2006/03/14 | 871 | 872 | 870 | 870 | 3,000 |
| 2006/03/13 | 900 | 901 | 882 | 882 | 10,000 |
| 2006/03/10 | 859 | 910 | 859 | 910 | 27,000 |
| 2006/03/09 | 839 | 849 | 838 | 849 | 5,000 |
| 2006/03/08 | 816 | 830 | 816 | 830 | 3,000 |
| 2006/03/07 | 850 | 850 | 840 | 840 | 3,000 |
| 2006/03/06 | 860 | 861 | 860 | 860 | 5,000 |
| 2006/03/03 | 851 | 860 | 850 | 860 | 6,000 |
| 2006/02/28 | 829 | 830 | 820 | 830 | 15,000 |
| 2006/02/27 | 851 | 860 | 850 | 860 | 4,000 |
| 2006/02/22 | 817 | 825 | 815 | 825 | 4,000 |
| 2006/02/21 | 812 | 812 | 804 | 805 | 4,000 |
| 2006/02/20 | 804 | 810 | 804 | 810 | 12,000 |
| 2006/02/17 | 855 | 855 | 825 | 825 | 11,000 |
| 2006/02/16 | 849 | 849 | 849 | 849 | 1,000 |
| 2006/02/14 | 840 | 850 | 820 | 850 | 30,000 |
| 2006/02/13 | 849 | 850 | 847 | 848 | 8,000 |
| 2006/02/10 | 830 | 852 | 830 | 850 | 36,000 |
| 2006/02/09 | 831 | 831 | 830 | 830 | 4,000 |
| 2006/02/08 | 820 | 830 | 820 | 830 | 11,000 |
| 2006/02/07 | 814 | 831 | 814 | 830 | 21,000 |
| 2006/02/06 | 819 | 819 | 806 | 808 | 6,000 |
| 2006/02/03 | 813 | 816 | 813 | 815 | 6,000 |
| 2006/02/02 | 813 | 815 | 813 | 815 | 3,000 |
| 2006/02/01 | 810 | 824 | 810 | 815 | 8,000 |
| 2006/01/31 | 820 | 825 | 820 | 825 | 12,000 |
| 2006/01/30 | 820 | 831 | 820 | 830 | 7,000 |
| 2006/01/27 | 800 | 801 | 800 | 801 | 2,000 |
| 2006/01/26 | 821 | 821 | 800 | 800 | 2,000 |
| 2006/01/25 | 829 | 830 | 829 | 830 | 4,000 |
| 2006/01/24 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/01/23 | 795 | 795 | 795 | 795 | 1,000 |
| 2006/01/20 | 805 | 819 | 805 | 815 | 5,000 |
| 2006/01/19 | 749 | 790 | 749 | 790 | 11,000 |
| 2006/01/18 | 810 | 810 | 725 | 730 | 18,000 |
| 2006/01/17 | 834 | 836 | 829 | 829 | 22,000 |
| 2006/01/16 | 839 | 840 | 835 | 835 | 6,000 |
| 2006/01/13 | 830 | 830 | 830 | 830 | 2,000 |
| 2006/01/12 | 821 | 824 | 821 | 822 | 14,000 |
| 2006/01/11 | 830 | 832 | 812 | 820 | 14,000 |
| 2006/01/10 | 785 | 811 | 785 | 810 | 16,000 |
| 2006/01/06 | 785 | 785 | 770 | 780 | 13,000 |
| 2006/01/05 | 770 | 770 | 770 | 770 | 2,000 |
| 2006/01/04 | 750 | 751 | 750 | 751 | 2,000 |