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 |
|---|---|---|---|---|---|
| 2008/12/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/12/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/12/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/12/15 | 305 | 310 | 275 | 275 | 4,000 |
| 2008/12/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/05 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/12/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/11/26 | 304 | 319 | 304 | 319 | 2,000 |
| 2008/10/31 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/10/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/10/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/10/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/10/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/10/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/10/09 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/10/08 | 251 | 251 | 245 | 247 | 5,000 |
| 2008/10/07 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/10/06 | 312 | 312 | 306 | 306 | 2,000 |
| 2008/10/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/09/30 | 325 | 325 | 315 | 315 | 3,000 |
| 2008/09/26 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/09/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/09/22 | 313 | 315 | 313 | 315 | 2,000 |
| 2008/09/19 | 312 | 312 | 310 | 310 | 3,000 |
| 2008/09/18 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/09/17 | 312 | 312 | 311 | 311 | 3,000 |
| 2008/09/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/09/12 | 323 | 323 | 323 | 323 | 3,000 |
| 2008/09/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/09/04 | 332 | 332 | 327 | 327 | 4,000 |
| 2008/09/02 | 337 | 337 | 337 | 337 | 1,000 |
| 2008/09/01 | 336 | 336 | 332 | 332 | 3,000 |
| 2008/08/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/08/26 | 338 | 353 | 338 | 353 | 2,000 |
| 2008/08/25 | 328 | 328 | 328 | 328 | 1,000 |
| 2008/08/21 | 333 | 333 | 328 | 328 | 3,000 |
| 2008/08/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/08/19 | 333 | 333 | 333 | 333 | 1,000 |
| 2008/08/18 | 330 | 335 | 330 | 335 | 2,000 |
| 2008/08/15 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/08/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/08/12 | 340 | 340 | 331 | 331 | 2,000 |
| 2008/08/11 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/08/08 | 341 | 343 | 341 | 343 | 4,000 |
| 2008/08/07 | 342 | 342 | 342 | 342 | 1,000 |
| 2008/08/06 | 351 | 351 | 346 | 346 | 3,000 |
| 2008/08/04 | 356 | 356 | 355 | 355 | 3,000 |
| 2008/08/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/07/30 | 358 | 365 | 358 | 365 | 5,000 |
| 2008/07/29 | 360 | 365 | 360 | 360 | 9,000 |
| 2008/07/28 | 360 | 375 | 360 | 375 | 15,000 |
| 2008/07/25 | 423 | 423 | 417 | 418 | 16,000 |
| 2008/07/24 | 415 | 425 | 414 | 424 | 8,000 |
| 2008/07/23 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/07/18 | 407 | 407 | 406 | 406 | 3,000 |
| 2008/07/17 | 425 | 425 | 415 | 415 | 2,000 |
| 2008/07/16 | 427 | 427 | 420 | 420 | 2,000 |
| 2008/07/14 | 428 | 430 | 428 | 430 | 2,000 |
| 2008/07/11 | 426 | 426 | 420 | 420 | 4,000 |
| 2008/07/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/02 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/07/01 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/06/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/06/26 | 425 | 427 | 425 | 427 | 2,000 |
| 2008/06/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/23 | 424 | 424 | 420 | 420 | 2,000 |
| 2008/06/20 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/06/13 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/06/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/04 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/06/03 | 429 | 429 | 428 | 428 | 4,000 |
| 2008/06/02 | 429 | 430 | 429 | 430 | 3,000 |
| 2008/05/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/05/27 | 427 | 427 | 427 | 427 | 3,000 |
| 2008/05/26 | 425 | 430 | 425 | 430 | 5,000 |
| 2008/05/22 | 390 | 400 | 390 | 400 | 3,000 |
| 2008/05/20 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/05/13 | 387 | 389 | 386 | 389 | 4,000 |
| 2008/05/12 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/05/07 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/04/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/16 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/04/15 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/04/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2008/04/03 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/03/12 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/03/11 | 347 | 349 | 347 | 349 | 2,000 |
| 2008/03/10 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/02/26 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/02/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/02/15 | 352 | 365 | 352 | 365 | 2,000 |
| 2008/02/06 | 376 | 376 | 375 | 375 | 2,000 |
| 2008/02/04 | 352 | 352 | 352 | 352 | 1,000 |
| 2008/02/01 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/31 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/01/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/01/28 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/01/24 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/01/23 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/01/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/01/21 | 342 | 342 | 342 | 342 | 2,000 |
| 2008/01/18 | 355 | 355 | 345 | 345 | 2,000 |
| 2008/01/17 | 355 | 370 | 355 | 370 | 2,000 |
| 2008/01/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/11 | 380 | 385 | 380 | 385 | 2,000 |