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 |
---|---|---|---|---|---|
2013/12/30 | 481 | 481 | 481 | 481 | 1,000 |
2013/12/27 | 488 | 489 | 480 | 480 | 4,000 |
2013/12/26 | 479 | 488 | 479 | 488 | 8,000 |
2013/12/25 | 462 | 465 | 462 | 465 | 6,000 |
2013/12/24 | 460 | 465 | 460 | 461 | 6,000 |
2013/12/20 | 465 | 465 | 465 | 465 | 3,000 |
2013/12/19 | 460 | 460 | 460 | 460 | 2,000 |
2013/12/18 | 461 | 461 | 460 | 460 | 3,000 |
2013/12/16 | 461 | 461 | 461 | 461 | 2,000 |
2013/12/13 | 461 | 469 | 461 | 461 | 3,000 |
2013/12/12 | 464 | 468 | 460 | 468 | 6,000 |
2013/12/11 | 466 | 466 | 466 | 466 | 1,000 |
2013/12/10 | 474 | 474 | 470 | 470 | 3,000 |
2013/12/09 | 474 | 474 | 473 | 474 | 4,000 |
2013/12/06 | 473 | 476 | 473 | 475 | 3,000 |
2013/12/05 | 475 | 475 | 475 | 475 | 1,000 |
2013/12/04 | 491 | 491 | 491 | 491 | 1,000 |
2013/12/03 | 492 | 492 | 491 | 491 | 2,000 |
2013/11/29 | 495 | 495 | 495 | 495 | 1,000 |
2013/11/28 | 495 | 498 | 495 | 498 | 3,000 |
2013/11/26 | 501 | 501 | 497 | 497 | 4,000 |
2013/11/25 | 501 | 501 | 501 | 501 | 1,000 |
2013/11/21 | 496 | 497 | 496 | 497 | 2,000 |
2013/11/20 | 494 | 494 | 494 | 494 | 1,000 |
2013/11/18 | 494 | 494 | 494 | 494 | 3,000 |
2013/11/14 | 494 | 494 | 494 | 494 | 1,000 |
2013/11/11 | 490 | 490 | 490 | 490 | 2,000 |
2013/11/05 | 490 | 490 | 490 | 490 | 3,000 |
2013/10/29 | 500 | 520 | 500 | 520 | 9,000 |
2013/10/28 | 491 | 491 | 491 | 491 | 3,000 |
2013/10/25 | 483 | 483 | 483 | 483 | 1,000 |
2013/10/24 | 479 | 479 | 478 | 478 | 3,000 |
2013/10/21 | 480 | 480 | 479 | 479 | 6,000 |
2013/10/18 | 485 | 485 | 485 | 485 | 2,000 |
2013/10/09 | 485 | 485 | 485 | 485 | 2,000 |
2013/10/08 | 481 | 485 | 481 | 485 | 2,000 |
2013/10/07 | 485 | 485 | 485 | 485 | 1,000 |
2013/10/04 | 472 | 480 | 472 | 480 | 2,000 |
2013/10/03 | 481 | 481 | 480 | 480 | 4,000 |
2013/10/02 | 486 | 486 | 486 | 486 | 1,000 |
2013/10/01 | 479 | 479 | 479 | 479 | 2,000 |
2013/09/30 | 477 | 477 | 477 | 477 | 2,000 |
2013/09/27 | 477 | 489 | 477 | 489 | 4,000 |
2013/09/26 | 485 | 488 | 479 | 488 | 7,000 |
2013/09/25 | 484 | 484 | 483 | 483 | 2,000 |
2013/09/24 | 480 | 480 | 480 | 480 | 2,000 |
2013/09/20 | 494 | 494 | 478 | 478 | 4,000 |
2013/09/19 | 495 | 495 | 495 | 495 | 1,000 |
2013/09/17 | 490 | 490 | 490 | 490 | 1,000 |
2013/09/13 | 486 | 486 | 486 | 486 | 1,000 |
2013/09/12 | 482 | 482 | 482 | 482 | 2,000 |
2013/09/11 | 497 | 497 | 497 | 497 | 1,000 |
2013/09/10 | 475 | 489 | 475 | 489 | 2,000 |
2013/09/09 | 488 | 488 | 475 | 475 | 3,000 |
2013/09/06 | 474 | 480 | 472 | 472 | 3,000 |
2013/09/05 | 473 | 473 | 473 | 473 | 1,000 |
2013/09/04 | 485 | 485 | 475 | 475 | 3,000 |
2013/09/03 | 499 | 499 | 483 | 483 | 3,000 |
2013/09/02 | 481 | 482 | 481 | 482 | 2,000 |
2013/08/29 | 485 | 485 | 485 | 485 | 1,000 |
2013/08/28 | 469 | 469 | 469 | 469 | 2,000 |
2013/08/27 | 493 | 493 | 493 | 493 | 1,000 |
2013/08/26 | 499 | 499 | 483 | 485 | 6,000 |
2013/08/23 | 485 | 485 | 485 | 485 | 2,000 |
2013/08/22 | 484 | 484 | 484 | 484 | 1,000 |
2013/08/21 | 462 | 478 | 462 | 478 | 2,000 |
2013/08/19 | 465 | 477 | 465 | 477 | 3,000 |
2013/08/16 | 458 | 458 | 457 | 457 | 3,000 |
2013/08/15 | 457 | 460 | 457 | 460 | 2,000 |
2013/08/14 | 453 | 456 | 453 | 456 | 4,000 |
2013/08/13 | 467 | 467 | 467 | 467 | 1,000 |
2013/08/12 | 487 | 487 | 451 | 451 | 6,000 |
2013/08/08 | 487 | 487 | 487 | 487 | 2,000 |
2013/08/06 | 503 | 503 | 495 | 495 | 8,000 |
2013/08/05 | 513 | 513 | 513 | 513 | 4,000 |
2013/08/02 | 489 | 510 | 489 | 495 | 8,000 |
2013/08/01 | 514 | 514 | 496 | 496 | 8,000 |
2013/07/31 | 515 | 515 | 508 | 514 | 5,000 |
2013/07/30 | 537 | 537 | 504 | 515 | 10,000 |
2013/07/29 | 537 | 551 | 537 | 537 | 72,000 |
2013/07/26 | 642 | 648 | 630 | 645 | 43,000 |
2013/07/25 | 630 | 640 | 630 | 640 | 18,000 |
2013/07/24 | 639 | 640 | 630 | 639 | 15,000 |
2013/07/23 | 636 | 640 | 635 | 636 | 12,000 |
2013/07/22 | 634 | 640 | 633 | 640 | 14,000 |
2013/07/19 | 634 | 634 | 633 | 633 | 6,000 |
2013/07/18 | 630 | 638 | 630 | 638 | 7,000 |
2013/07/17 | 631 | 639 | 630 | 639 | 7,000 |
2013/07/16 | 640 | 640 | 638 | 640 | 10,000 |
2013/07/12 | 639 | 640 | 637 | 640 | 14,000 |
2013/07/11 | 631 | 637 | 631 | 637 | 5,000 |
2013/07/10 | 635 | 635 | 630 | 630 | 7,000 |
2013/07/09 | 627 | 627 | 625 | 627 | 8,000 |
2013/07/08 | 625 | 643 | 625 | 627 | 11,000 |
2013/07/05 | 610 | 620 | 610 | 620 | 6,000 |
2013/07/04 | 603 | 607 | 603 | 607 | 5,000 |
2013/07/03 | 600 | 603 | 600 | 603 | 8,000 |
2013/07/02 | 589 | 597 | 589 | 597 | 10,000 |
2013/07/01 | 574 | 581 | 574 | 581 | 7,000 |
2013/06/27 | 574 | 574 | 574 | 574 | 1,000 |
2013/06/26 | 578 | 580 | 570 | 570 | 8,000 |
2013/06/25 | 541 | 550 | 541 | 550 | 10,000 |
2013/06/24 | 530 | 540 | 530 | 540 | 4,000 |
2013/06/21 | 518 | 522 | 518 | 522 | 6,000 |
2013/06/20 | 517 | 517 | 517 | 517 | 1,000 |
2013/06/19 | 515 | 515 | 515 | 515 | 1,000 |
2013/06/17 | 510 | 510 | 509 | 509 | 2,000 |
2013/06/14 | 510 | 510 | 510 | 510 | 1,000 |
2013/06/13 | 500 | 500 | 500 | 500 | 2,000 |
2013/06/12 | 506 | 506 | 506 | 506 | 2,000 |
2013/06/11 | 506 | 506 | 500 | 500 | 3,000 |
2013/06/07 | 551 | 551 | 482 | 482 | 9,000 |
2013/06/06 | 578 | 578 | 570 | 570 | 7,000 |
2013/06/05 | 590 | 590 | 580 | 580 | 4,000 |
2013/06/04 | 606 | 606 | 586 | 586 | 3,000 |
2013/06/03 | 585 | 586 | 585 | 586 | 3,000 |
2013/05/31 | 585 | 585 | 585 | 585 | 1,000 |
2013/05/30 | 579 | 579 | 565 | 565 | 3,000 |
2013/05/29 | 597 | 599 | 579 | 599 | 12,000 |
2013/05/28 | 582 | 598 | 582 | 598 | 3,000 |
2013/05/27 | 613 | 613 | 582 | 582 | 6,000 |
2013/05/24 | 613 | 613 | 613 | 613 | 2,000 |
2013/05/23 | 601 | 610 | 590 | 610 | 7,000 |
2013/05/22 | 609 | 609 | 609 | 609 | 2,000 |
2013/05/21 | 610 | 615 | 610 | 615 | 2,000 |
2013/05/20 | 600 | 615 | 600 | 615 | 11,000 |
2013/05/17 | 599 | 600 | 599 | 600 | 4,000 |
2013/05/16 | 610 | 610 | 560 | 599 | 13,000 |
2013/05/15 | 615 | 615 | 614 | 614 | 6,000 |
2013/05/14 | 611 | 620 | 611 | 620 | 4,000 |
2013/05/13 | 600 | 607 | 600 | 607 | 7,000 |
2013/05/10 | 595 | 595 | 595 | 595 | 2,000 |
2013/05/09 | 600 | 600 | 593 | 598 | 8,000 |
2013/05/08 | 599 | 599 | 599 | 599 | 1,000 |
2013/05/07 | 595 | 595 | 595 | 595 | 2,000 |
2013/05/02 | 590 | 590 | 587 | 587 | 3,000 |
2013/05/01 | 590 | 590 | 590 | 590 | 8,000 |
2013/04/30 | 591 | 592 | 590 | 590 | 8,000 |
2013/04/26 | 594 | 594 | 594 | 594 | 3,000 |
2013/04/25 | 580 | 585 | 580 | 581 | 3,000 |
2013/04/24 | 560 | 570 | 560 | 570 | 11,000 |
2013/04/23 | 553 | 553 | 553 | 553 | 1,000 |
2013/04/22 | 570 | 570 | 570 | 570 | 8,000 |
2013/04/19 | 540 | 540 | 532 | 540 | 9,000 |
2013/04/18 | 540 | 540 | 528 | 540 | 6,000 |
2013/04/17 | 512 | 528 | 512 | 527 | 4,000 |
2013/04/16 | 495 | 495 | 495 | 495 | 1,000 |
2013/04/15 | 493 | 500 | 493 | 500 | 4,000 |
2013/04/11 | 490 | 502 | 487 | 500 | 4,000 |
2013/04/10 | 497 | 497 | 490 | 490 | 6,000 |
2013/04/09 | 510 | 510 | 492 | 492 | 2,000 |
2013/04/08 | 495 | 500 | 495 | 500 | 3,000 |
2013/04/05 | 467 | 491 | 467 | 491 | 7,000 |
2013/04/03 | 464 | 464 | 464 | 464 | 2,000 |
2013/04/02 | 475 | 475 | 462 | 463 | 8,000 |
2013/04/01 | 500 | 500 | 475 | 475 | 7,000 |
2013/03/29 | 485 | 485 | 470 | 485 | 4,000 |
2013/03/28 | 460 | 485 | 460 | 485 | 10,000 |
2013/03/27 | 448 | 458 | 448 | 458 | 5,000 |
2013/03/26 | 456 | 456 | 450 | 450 | 3,000 |
2013/03/25 | 442 | 448 | 442 | 448 | 3,000 |
2013/03/22 | 440 | 441 | 440 | 441 | 2,000 |
2013/03/19 | 434 | 440 | 433 | 433 | 5,000 |
2013/03/18 | 430 | 440 | 430 | 440 | 4,000 |
2013/03/15 | 424 | 430 | 424 | 430 | 5,000 |
2013/03/13 | 424 | 424 | 424 | 424 | 1,000 |
2013/03/12 | 415 | 415 | 415 | 415 | 1,000 |
2013/03/11 | 410 | 410 | 410 | 410 | 2,000 |
2013/03/08 | 409 | 409 | 409 | 409 | 1,000 |
2013/03/06 | 400 | 402 | 400 | 402 | 2,000 |
2013/03/05 | 403 | 403 | 403 | 403 | 1,000 |
2013/03/04 | 400 | 400 | 398 | 398 | 2,000 |
2013/03/01 | 400 | 403 | 400 | 403 | 5,000 |
2013/02/26 | 401 | 401 | 401 | 401 | 3,000 |
2013/02/25 | 400 | 401 | 400 | 401 | 3,000 |
2013/02/21 | 392 | 403 | 392 | 403 | 6,000 |
2013/02/19 | 380 | 387 | 380 | 387 | 2,000 |
2013/02/18 | 388 | 388 | 388 | 388 | 1,000 |
2013/02/15 | 380 | 380 | 380 | 380 | 2,000 |
2013/02/13 | 382 | 382 | 382 | 382 | 1,000 |
2013/02/12 | 380 | 390 | 380 | 390 | 2,000 |
2013/02/08 | 380 | 380 | 380 | 380 | 1,000 |
2013/02/07 | 388 | 388 | 388 | 388 | 1,000 |
2013/02/05 | 378 | 378 | 378 | 378 | 1,000 |
2013/02/04 | 376 | 378 | 376 | 378 | 4,000 |
2013/01/31 | 392 | 395 | 380 | 380 | 3,000 |
2013/01/30 | 391 | 391 | 391 | 391 | 2,000 |
2013/01/29 | 370 | 379 | 370 | 375 | 5,000 |
2013/01/28 | 393 | 395 | 393 | 395 | 3,000 |
2013/01/25 | 390 | 392 | 390 | 392 | 3,000 |
2013/01/24 | 390 | 390 | 379 | 385 | 4,000 |
2013/01/23 | 391 | 391 | 390 | 390 | 4,000 |
2013/01/22 | 391 | 391 | 391 | 391 | 1,000 |
2013/01/18 | 394 | 394 | 394 | 394 | 1,000 |
2013/01/17 | 386 | 386 | 386 | 386 | 1,000 |
2013/01/16 | 386 | 386 | 386 | 386 | 1,000 |
2013/01/15 | 392 | 392 | 388 | 388 | 3,000 |
2013/01/11 | 400 | 400 | 400 | 400 | 3,000 |
2013/01/09 | 390 | 390 | 390 | 390 | 1,000 |
2013/01/04 | 399 | 399 | 385 | 385 | 3,000 |