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 |
|---|---|---|---|---|---|
| 2003/12/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/26 | 290 | 290 | 280 | 285 | 5,000 |
| 2003/12/25 | 275 | 279 | 270 | 270 | 6,000 |
| 2003/12/24 | 290 | 290 | 270 | 275 | 8,000 |
| 2003/12/19 | 298 | 298 | 292 | 292 | 4,000 |
| 2003/12/18 | 297 | 300 | 297 | 300 | 10,000 |
| 2003/12/16 | 299 | 299 | 295 | 299 | 3,000 |
| 2003/12/15 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/12/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/12/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/12/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/12/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/12/04 | 310 | 315 | 310 | 315 | 4,000 |
| 2003/12/02 | 302 | 315 | 301 | 315 | 8,000 |
| 2003/11/27 | 300 | 301 | 300 | 300 | 4,000 |
| 2003/11/18 | 295 | 300 | 295 | 300 | 4,000 |
| 2003/11/17 | 300 | 300 | 297 | 297 | 3,000 |
| 2003/11/14 | 295 | 303 | 295 | 302 | 24,000 |
| 2003/11/13 | 280 | 280 | 275 | 280 | 4,000 |
| 2003/11/12 | 270 | 271 | 270 | 271 | 5,000 |
| 2003/11/11 | 298 | 298 | 270 | 270 | 33,000 |
| 2003/11/10 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/11/07 | 305 | 305 | 299 | 300 | 12,000 |
| 2003/11/06 | 330 | 330 | 315 | 315 | 4,000 |
| 2003/11/04 | 341 | 342 | 330 | 333 | 12,000 |
| 2003/10/31 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/10/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/10/27 | 331 | 350 | 331 | 350 | 10,000 |
| 2003/10/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/23 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/21 | 339 | 346 | 339 | 345 | 6,000 |
| 2003/10/20 | 330 | 335 | 330 | 335 | 3,000 |
| 2003/10/17 | 319 | 330 | 319 | 330 | 7,000 |
| 2003/10/16 | 319 | 320 | 319 | 320 | 2,000 |
| 2003/10/14 | 325 | 325 | 320 | 320 | 2,000 |
| 2003/10/10 | 310 | 317 | 305 | 317 | 17,000 |
| 2003/10/09 | 319 | 320 | 310 | 310 | 25,000 |
| 2003/10/07 | 320 | 320 | 319 | 319 | 4,000 |
| 2003/10/06 | 320 | 320 | 318 | 320 | 10,000 |
| 2003/10/03 | 320 | 326 | 318 | 320 | 8,000 |
| 2003/10/02 | 325 | 325 | 320 | 320 | 4,000 |
| 2003/10/01 | 320 | 320 | 315 | 320 | 3,000 |
| 2003/09/29 | 319 | 319 | 315 | 315 | 2,000 |
| 2003/09/26 | 309 | 319 | 309 | 315 | 6,000 |
| 2003/09/25 | 309 | 310 | 305 | 310 | 4,000 |
| 2003/09/24 | 320 | 320 | 300 | 305 | 31,000 |
| 2003/09/22 | 340 | 355 | 330 | 330 | 13,000 |
| 2003/09/19 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/09/18 | 340 | 342 | 340 | 340 | 7,000 |
| 2003/09/17 | 363 | 363 | 340 | 340 | 49,000 |
| 2003/09/16 | 366 | 367 | 358 | 360 | 29,000 |
| 2003/09/12 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/09/11 | 370 | 371 | 363 | 365 | 8,000 |
| 2003/09/10 | 359 | 363 | 359 | 363 | 8,000 |
| 2003/09/09 | 345 | 362 | 345 | 355 | 22,000 |
| 2003/09/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/05 | 336 | 340 | 335 | 340 | 10,000 |
| 2003/09/04 | 325 | 335 | 320 | 335 | 16,000 |
| 2003/09/01 | 318 | 320 | 318 | 320 | 4,000 |
| 2003/08/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/28 | 311 | 311 | 310 | 311 | 3,000 |
| 2003/08/27 | 310 | 310 | 310 | 310 | 10,000 |
| 2003/08/26 | 301 | 310 | 300 | 310 | 24,000 |
| 2003/08/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/22 | 320 | 321 | 320 | 321 | 3,000 |
| 2003/08/20 | 319 | 323 | 319 | 320 | 3,000 |
| 2003/08/19 | 320 | 320 | 318 | 320 | 4,000 |
| 2003/08/15 | 320 | 320 | 315 | 320 | 11,000 |
| 2003/08/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/13 | 320 | 331 | 320 | 325 | 16,000 |
| 2003/08/12 | 320 | 325 | 320 | 325 | 5,000 |
| 2003/08/11 | 320 | 325 | 320 | 320 | 4,000 |
| 2003/08/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/08/07 | 331 | 331 | 328 | 330 | 15,000 |
| 2003/08/06 | 330 | 331 | 330 | 330 | 6,000 |
| 2003/08/05 | 330 | 331 | 330 | 331 | 2,000 |
| 2003/08/01 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/07/31 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/07/30 | 322 | 325 | 322 | 325 | 2,000 |
| 2003/07/29 | 320 | 335 | 320 | 330 | 5,000 |
| 2003/07/28 | 334 | 335 | 280 | 330 | 55,000 |
| 2003/07/25 | 350 | 354 | 346 | 348 | 17,000 |
| 2003/07/24 | 345 | 346 | 345 | 346 | 3,000 |
| 2003/07/23 | 345 | 345 | 343 | 345 | 4,000 |
| 2003/07/22 | 351 | 351 | 345 | 345 | 14,000 |
| 2003/07/18 | 350 | 351 | 349 | 350 | 10,000 |
| 2003/07/17 | 350 | 351 | 350 | 351 | 4,000 |
| 2003/07/16 | 345 | 355 | 345 | 350 | 8,000 |
| 2003/07/15 | 345 | 347 | 345 | 346 | 17,000 |
| 2003/07/14 | 346 | 346 | 344 | 345 | 12,000 |
| 2003/07/11 | 339 | 345 | 339 | 345 | 8,000 |
| 2003/07/10 | 340 | 345 | 338 | 340 | 20,000 |
| 2003/07/09 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/07/08 | 332 | 340 | 330 | 335 | 20,000 |
| 2003/07/07 | 355 | 365 | 260 | 330 | 127,000 |
| 2003/07/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/07/03 | 430 | 430 | 420 | 420 | 17,000 |
| 2003/07/02 | 440 | 440 | 430 | 430 | 15,000 |
| 2003/07/01 | 422 | 445 | 422 | 435 | 9,000 |
| 2003/06/30 | 410 | 430 | 405 | 430 | 9,000 |
| 2003/06/27 | 398 | 410 | 398 | 410 | 19,000 |
| 2003/06/26 | 390 | 395 | 390 | 395 | 8,000 |
| 2003/06/24 | 390 | 396 | 388 | 396 | 11,000 |
| 2003/06/23 | 387 | 388 | 386 | 387 | 8,000 |
| 2003/06/20 | 386 | 390 | 386 | 387 | 6,000 |
| 2003/06/19 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/06/18 | 390 | 390 | 385 | 390 | 14,000 |
| 2003/06/17 | 385 | 385 | 378 | 385 | 21,000 |
| 2003/06/16 | 385 | 385 | 380 | 380 | 2,000 |
| 2003/06/13 | 382 | 385 | 380 | 380 | 8,000 |
| 2003/06/12 | 382 | 390 | 382 | 390 | 6,000 |
| 2003/06/11 | 380 | 382 | 380 | 382 | 3,000 |
| 2003/06/10 | 385 | 395 | 385 | 385 | 9,000 |
| 2003/06/09 | 400 | 405 | 400 | 400 | 9,000 |
| 2003/06/06 | 370 | 375 | 365 | 370 | 15,000 |
| 2003/06/05 | 360 | 370 | 360 | 365 | 6,000 |
| 2003/06/04 | 345 | 365 | 345 | 365 | 19,000 |
| 2003/06/03 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/06/02 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/05/30 | 338 | 340 | 338 | 340 | 5,000 |
| 2003/05/29 | 339 | 340 | 335 | 340 | 16,000 |
| 2003/05/28 | 338 | 340 | 338 | 340 | 6,000 |
| 2003/05/27 | 336 | 340 | 336 | 340 | 8,000 |
| 2003/05/26 | 332 | 336 | 332 | 336 | 4,000 |
| 2003/05/23 | 328 | 332 | 328 | 332 | 10,000 |
| 2003/05/22 | 332 | 332 | 330 | 330 | 2,000 |
| 2003/05/21 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/05/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/19 | 330 | 331 | 330 | 331 | 5,000 |
| 2003/05/15 | 330 | 330 | 329 | 330 | 12,000 |
| 2003/05/14 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/05/13 | 330 | 330 | 330 | 330 | 6,000 |
| 2003/05/12 | 330 | 334 | 330 | 330 | 11,000 |
| 2003/05/09 | 335 | 336 | 330 | 330 | 7,000 |
| 2003/05/08 | 338 | 338 | 336 | 336 | 7,000 |
| 2003/05/07 | 335 | 338 | 335 | 338 | 19,000 |
| 2003/05/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/28 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/04/25 | 331 | 332 | 325 | 330 | 22,000 |
| 2003/04/24 | 332 | 335 | 331 | 332 | 4,000 |
| 2003/04/23 | 340 | 340 | 330 | 331 | 6,000 |
| 2003/04/22 | 330 | 340 | 330 | 340 | 16,000 |
| 2003/04/21 | 320 | 330 | 320 | 325 | 9,000 |
| 2003/04/18 | 305 | 315 | 305 | 315 | 22,000 |
| 2003/04/17 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/04/16 | 300 | 300 | 295 | 300 | 5,000 |
| 2003/04/15 | 295 | 300 | 295 | 295 | 23,000 |
| 2003/04/14 | 300 | 305 | 300 | 300 | 5,000 |
| 2003/04/11 | 296 | 305 | 296 | 305 | 6,000 |
| 2003/04/08 | 315 | 315 | 300 | 300 | 8,000 |
| 2003/04/04 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/04/03 | 288 | 300 | 288 | 300 | 2,000 |
| 2003/04/01 | 272 | 290 | 272 | 280 | 6,000 |
| 2003/03/31 | 273 | 273 | 272 | 272 | 2,000 |
| 2003/03/28 | 275 | 280 | 273 | 273 | 43,000 |
| 2003/03/27 | 280 | 280 | 275 | 275 | 24,000 |
| 2003/03/26 | 299 | 300 | 279 | 280 | 30,000 |
| 2003/03/25 | 310 | 310 | 305 | 305 | 10,000 |
| 2003/03/24 | 315 | 315 | 315 | 315 | 13,000 |
| 2003/03/20 | 320 | 320 | 315 | 315 | 7,000 |
| 2003/03/19 | 305 | 320 | 305 | 315 | 16,000 |
| 2003/03/18 | 300 | 305 | 295 | 305 | 17,000 |
| 2003/03/17 | 285 | 310 | 285 | 300 | 15,000 |
| 2003/03/14 | 280 | 285 | 275 | 275 | 12,000 |
| 2003/03/13 | 280 | 280 | 275 | 280 | 10,000 |
| 2003/03/12 | 280 | 285 | 275 | 280 | 9,000 |
| 2003/03/11 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/03/10 | 275 | 280 | 270 | 280 | 19,000 |
| 2003/03/07 | 275 | 280 | 270 | 280 | 22,000 |
| 2003/03/06 | 280 | 285 | 275 | 280 | 22,000 |
| 2003/03/05 | 275 | 280 | 275 | 280 | 7,000 |
| 2003/03/04 | 265 | 280 | 265 | 280 | 19,000 |
| 2003/03/03 | 311 | 312 | 260 | 275 | 72,000 |
| 2003/02/28 | 320 | 320 | 305 | 310 | 30,000 |
| 2003/02/27 | 350 | 350 | 300 | 310 | 73,000 |
| 2003/02/26 | 415 | 470 | 300 | 350 | 135,000 |
| 2003/02/25 | 535 | 535 | 530 | 530 | 4,000 |
| 2003/02/24 | 535 | 540 | 535 | 540 | 3,000 |
| 2003/02/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/20 | 540 | 545 | 535 | 535 | 7,000 |
| 2003/02/19 | 558 | 560 | 540 | 545 | 16,000 |
| 2003/02/17 | 535 | 535 | 530 | 535 | 2,000 |
| 2003/02/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/02/13 | 525 | 526 | 525 | 525 | 2,000 |
| 2003/02/12 | 530 | 535 | 525 | 525 | 8,000 |
| 2003/02/10 | 530 | 530 | 525 | 525 | 4,000 |
| 2003/02/07 | 555 | 555 | 550 | 550 | 2,000 |
| 2003/02/06 | 545 | 550 | 535 | 540 | 11,000 |
| 2003/02/05 | 550 | 555 | 550 | 555 | 4,000 |
| 2003/02/04 | 545 | 550 | 545 | 550 | 2,000 |
| 2003/02/03 | 560 | 560 | 535 | 540 | 8,000 |
| 2003/01/31 | 570 | 571 | 560 | 560 | 7,000 |
| 2003/01/30 | 575 | 580 | 570 | 580 | 7,000 |
| 2003/01/29 | 575 | 585 | 575 | 580 | 15,000 |
| 2003/01/28 | 591 | 595 | 590 | 590 | 6,000 |
| 2003/01/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/01/24 | 595 | 595 | 590 | 595 | 4,000 |
| 2003/01/22 | 600 | 600 | 590 | 590 | 10,000 |
| 2003/01/21 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/01/20 | 610 | 610 | 600 | 600 | 11,000 |
| 2003/01/09 | 610 | 610 | 610 | 610 | 4,000 |
| 2003/01/08 | 615 | 615 | 615 | 615 | 2,000 |
| 2003/01/07 | 620 | 620 | 620 | 620 | 1,000 |