日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

総合商研(7850)の株価時系列情報

総合商研(7850)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
2002/12/27 615 615 610 610 12,000
2002/12/26 580 600 580 600 5,000
2002/12/24 580 585 575 585 20,000
2002/12/20 570 570 570 570 1,000
2002/12/19 570 570 570 570 6,000
2002/12/18 570 570 570 570 12,000
2002/12/17 590 590 575 575 14,000
2002/12/16 585 585 575 580 15,000
2002/12/13 580 580 580 580 1,000
2002/12/12 585 585 585 585 22,000
2002/12/11 585 590 585 585 33,000
2002/12/09 590 590 590 590 3,000
2002/12/06 590 600 590 590 4,000
2002/12/04 600 605 595 595 15,000
2002/12/03 600 601 595 595 4,000
2002/12/02 605 605 590 600 20,000
2002/11/29 595 595 595 595 2,000
2002/11/26 590 615 590 600 8,000
2002/11/25 600 600 600 600 1,000
2002/11/22 590 595 585 595 17,000
2002/11/19 590 590 580 590 6,000
2002/11/18 605 605 590 590 5,000
2002/11/15 585 595 580 595 19,000
2002/11/14 600 600 590 590 7,000
2002/11/13 600 600 600 600 3,000
2002/11/11 605 605 605 605 20,000
2002/11/07 620 620 610 610 8,000
2002/11/06 615 615 615 615 2,000
2002/11/05 615 615 610 610 9,000
2002/11/01 555 570 555 570 20,000
2002/10/31 570 570 565 565 3,000
2002/10/30 600 600 575 590 13,000
2002/10/29 610 620 610 620 4,000
2002/10/28 615 640 615 630 13,000
2002/10/25 630 630 630 630 4,000
2002/10/24 635 635 630 630 9,000
2002/10/23 635 635 625 635 7,000
2002/10/21 655 655 650 650 5,000
2002/10/18 655 655 655 655 3,000
2002/10/17 660 660 655 655 3,000
2002/10/16 680 680 675 675 7,000
2002/10/15 660 680 659 680 14,000
2002/10/11 645 685 635 670 20,000
2002/10/10 621 630 621 630 2,000
2002/10/08 640 640 610 635 16,000
2002/10/07 660 660 640 640 7,000
2002/10/04 660 660 660 660 3,000
2002/10/03 670 673 650 665 18,000
2002/10/02 685 690 675 680 16,000
2002/10/01 700 700 680 685 30,000
2002/09/30 705 710 705 710 11,000
2002/09/26 730 730 705 720 6,000
2002/09/25 725 725 725 725 1,000
2002/09/24 740 750 725 735 10,000
2002/09/20 710 760 710 745 13,000
2002/09/19 705 705 700 705 7,000
2002/09/18 700 705 700 705 6,000
2002/09/17 710 735 700 700 51,000
2002/09/13 710 715 705 705 6,000
2002/09/11 715 715 715 715 3,000
2002/09/10 700 720 700 720 7,000
2002/09/09 700 705 700 700 6,000
2002/09/06 715 715 700 700 12,000
2002/09/05 710 710 700 710 11,000
2002/09/04 690 710 690 700 13,000
2002/09/03 690 710 690 690 45,000
2002/09/02 800 840 700 705 65,000
2002/08/30 960 960 940 945 13,000
2002/08/29 960 1,000 950 970 43,000
2002/08/28 920 950 920 950 11,000
2002/08/27 900 910 900 900 12,000
2002/08/26 900 905 900 905 5,000
2002/08/23 930 930 870 890 18,000
2002/08/22 935 990 915 940 60,000
2002/08/21 890 940 885 940 22,000
2002/08/20 860 880 860 880 13,000
2002/08/19 845 855 840 855 18,000
2002/08/16 855 855 838 838 2,000
2002/08/15 830 840 830 840 10,000
2002/08/14 825 830 820 825 21,000
2002/08/13 790 830 780 830 40,000
2002/08/12 840 860 800 800 18,000
2002/08/09 780 860 780 850 73,000
2002/08/08 745 810 740 790 40,000
2002/08/07 700 735 700 735 22,000
2002/08/06 700 705 695 700 15,000
2002/08/05 700 705 690 700 14,000
2002/08/02 690 690 690 690 1,000
2002/08/01 670 680 670 680 2,000
2002/07/31 690 700 690 690 3,000
2002/07/30 710 710 700 700 5,000
2002/07/26 720 730 710 710 16,000
2002/07/25 710 730 710 730 22,000
2002/07/24 701 710 690 700 15,000
2002/07/23 710 710 700 710 14,000
2002/07/22 715 725 710 710 14,000
2002/07/19 725 735 725 725 10,000
2002/07/18 725 735 720 735 10,000
2002/07/17 725 725 710 715 13,000
2002/07/16 745 745 730 730 9,000
2002/07/15 725 750 725 745 22,000
2002/07/12 705 720 705 720 2,000
2002/07/11 705 715 705 715 10,000
2002/07/09 710 710 700 710 9,000
2002/07/08 750 760 730 730 9,000
2002/07/05 700 750 700 750 9,000
2002/07/04 690 760 690 700 53,000
2002/07/03 670 690 670 685 8,000
2002/07/02 650 660 645 660 9,000
2002/06/28 660 660 630 640 17,000
2002/06/27 660 660 630 660 29,000
2002/06/26 670 675 661 670 8,000
2002/06/25 700 700 675 680 11,000
2002/06/24 680 700 650 695 16,000
2002/06/21 625 685 620 685 30,000
2002/06/20 660 660 615 620 36,000
2002/06/19 690 700 685 685 11,000
2002/06/18 700 720 690 710 45,000
2002/06/17 765 800 685 690 99,000
2002/06/14 730 810 710 775 180,000
2002/06/13 615 715 610 710 113,000
2002/06/12 580 610 560 610 55,000
2002/06/11 580 600 580 590 31,000
2002/06/10 540 580 540 580 10,000
2002/06/05 525 530 520 530 8,000
2002/06/04 520 525 520 525 3,000
2002/06/03 525 530 515 520 12,000
2002/05/31 525 525 515 520 32,000
2002/05/30 525 530 525 530 16,000
2002/05/29 535 535 525 525 20,000
2002/05/28 530 530 530 530 12,000
2002/05/27 544 544 535 535 22,000
2002/05/24 555 555 545 545 15,000
2002/05/23 555 555 545 555 21,000
2002/05/22 560 560 555 557 6,000
2002/05/21 550 560 550 560 20,000
2002/05/20 535 545 530 545 24,000
2002/05/17 535 535 525 535 10,000
2002/05/16 525 540 525 540 3,000
2002/05/15 525 535 525 530 6,000
2002/05/14 530 530 520 530 17,000
2002/05/13 525 530 525 530 2,000
2002/05/10 530 530 525 525 6,000
2002/05/09 525 530 525 530 2,000
2002/05/08 525 530 525 530 6,000
2002/05/07 525 530 525 530 2,000
2002/05/02 530 530 530 530 4,000
2002/05/01 530 530 530 530 2,000
2002/04/30 520 530 520 530 4,000
2002/04/26 525 535 525 525 14,000
2002/04/25 530 530 525 525 2,000
2002/04/24 525 530 525 525 18,000
2002/04/23 535 535 530 535 4,000
2002/04/22 545 545 535 535 2,000
2002/04/19 530 530 525 525 3,000
2002/04/18 525 530 525 530 5,000
2002/04/17 540 550 525 540 6,000
2002/04/16 515 540 515 535 18,000
2002/04/15 525 525 525 525 3,000
2002/04/12 540 540 525 525 8,000
2002/04/11 535 545 535 535 5,000
2002/04/10 530 530 525 530 4,000
2002/04/09 560 560 530 530 16,000
2002/04/08 535 570 535 570 18,000
2002/04/05 536 540 535 535 16,000
2002/04/04 535 540 535 537 15,000
2002/04/03 535 540 530 540 11,000
2002/04/02 530 537 530 537 11,000
2002/04/01 530 535 525 535 18,000
2002/03/29 545 550 525 530 37,000
2002/03/28 545 569 541 555 66,000
2002/03/27 545 549 541 545 43,000
2002/03/26 535 545 530 545 47,000
2002/03/25 515 530 515 525 34,000
2002/03/22 515 525 515 520 19,000
2002/03/20 500 535 500 510 95,000
2002/03/19 500 510 500 505 14,000
2002/03/18 495 505 490 505 17,000
2002/03/15 499 510 495 495 13,000
2002/03/14 485 485 480 485 12,000
2002/03/13 480 485 480 485 8,000
2002/03/11 465 480 465 470 10,000
2002/03/08 480 480 470 470 5,000
2002/03/07 460 470 460 470 16,000
2002/03/05 460 460 460 460 1,000
2002/03/04 461 470 461 470 2,000
2002/02/28 470 470 460 460 3,000
2002/02/27 460 465 460 460 8,000
2002/02/26 464 465 464 465 4,000
2002/02/25 460 460 460 460 5,000
2002/02/22 465 465 460 460 4,000
2002/02/21 460 470 460 460 4,000
2002/02/19 470 470 465 465 2,000
2002/02/15 450 480 445 480 14,000
2002/02/14 485 485 450 455 15,000
2002/02/13 505 505 500 500 5,000
2002/02/12 491 520 491 515 40,000
2002/02/08 490 500 480 495 46,000
2002/02/07 470 480 450 480 21,000
2002/02/05 450 450 423 450 24,000
2002/02/04 465 480 450 470 16,000
2002/02/01 470 480 470 470 14,000
2002/01/31 470 480 470 470 5,000
2002/01/30 460 460 460 460 5,000
2002/01/29 460 470 460 470 2,000
2002/01/28 475 475 470 470 4,000
2002/01/25 485 490 470 470 8,000
2002/01/24 485 490 460 490 17,000
2002/01/23 495 500 495 495 8,000
2002/01/22 520 520 480 505 44,000
2002/01/21 480 520 480 505 12,000
2002/01/18 450 460 450 460 13,000
2002/01/17 450 450 440 440 2,000
2002/01/16 465 465 465 465 5,000
2002/01/15 485 485 450 460 18,000
2002/01/11 500 505 485 500 10,000
2002/01/10 505 560 500 500 89,000
2002/01/09 480 545 480 505 99,000
2002/01/08 475 480 460 480 46,000
2002/01/07 440 475 440 470 13,000
2002/01/04 425 430 425 425 3,000

このページの先頭へ