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 |
---|---|---|---|---|---|
2015/12/30 | 710 | 710 | 710 | 710 | 1,000 |
2015/12/29 | 700 | 701 | 700 | 701 | 2,000 |
2015/12/28 | 691 | 691 | 691 | 691 | 4,000 |
2015/12/25 | 678 | 689 | 678 | 689 | 5,000 |
2015/12/24 | 672 | 684 | 672 | 678 | 7,000 |
2015/12/21 | 675 | 675 | 671 | 671 | 2,000 |
2015/12/18 | 673 | 675 | 673 | 675 | 2,000 |
2015/12/17 | 686 | 689 | 677 | 677 | 5,000 |
2015/12/15 | 680 | 680 | 680 | 680 | 1,000 |
2015/12/11 | 690 | 700 | 690 | 700 | 2,000 |
2015/12/10 | 690 | 690 | 690 | 690 | 1,000 |
2015/12/08 | 706 | 706 | 698 | 698 | 3,000 |
2015/12/07 | 710 | 711 | 696 | 696 | 3,000 |
2015/12/03 | 704 | 704 | 700 | 700 | 3,000 |
2015/12/02 | 709 | 709 | 709 | 709 | 1,000 |
2015/11/30 | 709 | 709 | 709 | 709 | 1,000 |
2015/11/27 | 700 | 700 | 700 | 700 | 1,000 |
2015/11/26 | 698 | 699 | 698 | 698 | 10,000 |
2015/11/25 | 690 | 690 | 690 | 690 | 1,000 |
2015/11/24 | 684 | 690 | 684 | 690 | 2,000 |
2015/11/19 | 690 | 690 | 690 | 690 | 2,000 |
2015/11/18 | 695 | 695 | 695 | 695 | 1,000 |
2015/11/17 | 680 | 687 | 680 | 687 | 3,000 |
2015/11/13 | 682 | 687 | 682 | 687 | 4,000 |
2015/11/12 | 690 | 690 | 690 | 690 | 2,000 |
2015/11/11 | 680 | 685 | 680 | 685 | 4,000 |
2015/11/10 | 685 | 685 | 680 | 680 | 2,000 |
2015/11/09 | 687 | 690 | 686 | 686 | 5,000 |
2015/11/06 | 672 | 680 | 672 | 680 | 8,000 |
2015/11/04 | 692 | 692 | 692 | 692 | 4,000 |
2015/11/02 | 693 | 703 | 693 | 700 | 4,000 |
2015/10/29 | 657 | 680 | 657 | 680 | 2,000 |
2015/10/28 | 656 | 661 | 650 | 661 | 3,000 |
2015/10/26 | 660 | 660 | 646 | 646 | 6,000 |
2015/10/23 | 637 | 643 | 630 | 643 | 9,000 |
2015/10/22 | 637 | 637 | 637 | 637 | 2,000 |
2015/10/21 | 639 | 639 | 638 | 638 | 2,000 |
2015/10/19 | 630 | 630 | 630 | 630 | 1,000 |
2015/10/15 | 626 | 627 | 621 | 621 | 3,000 |
2015/10/13 | 618 | 618 | 618 | 618 | 2,000 |
2015/10/09 | 617 | 617 | 617 | 617 | 1,000 |
2015/10/08 | 615 | 615 | 615 | 615 | 1,000 |
2015/10/07 | 614 | 614 | 614 | 614 | 1,000 |
2015/10/06 | 609 | 617 | 609 | 617 | 2,000 |
2015/10/02 | 605 | 619 | 600 | 619 | 3,000 |
2015/10/01 | 609 | 609 | 609 | 609 | 1,000 |
2015/09/29 | 617 | 617 | 617 | 617 | 1,000 |
2015/09/28 | 620 | 620 | 620 | 620 | 4,000 |
2015/09/25 | 620 | 620 | 610 | 610 | 4,000 |
2015/09/24 | 622 | 622 | 619 | 619 | 2,000 |
2015/09/18 | 612 | 612 | 612 | 612 | 1,000 |
2015/09/17 | 614 | 614 | 614 | 614 | 1,000 |
2015/09/16 | 624 | 624 | 624 | 624 | 1,000 |
2015/09/15 | 621 | 621 | 615 | 616 | 4,000 |
2015/09/14 | 620 | 620 | 615 | 619 | 8,000 |
2015/09/11 | 630 | 630 | 630 | 630 | 1,000 |
2015/09/10 | 610 | 641 | 610 | 630 | 13,000 |
2015/09/09 | 630 | 630 | 616 | 620 | 3,000 |
2015/09/08 | 610 | 610 | 610 | 610 | 1,000 |
2015/09/07 | 625 | 625 | 613 | 614 | 6,000 |
2015/09/04 | 660 | 665 | 626 | 635 | 11,000 |
2015/09/03 | 654 | 654 | 654 | 654 | 1,000 |
2015/09/02 | 645 | 684 | 645 | 684 | 2,000 |
2015/09/01 | 672 | 672 | 660 | 660 | 5,000 |
2015/08/31 | 685 | 685 | 677 | 680 | 5,000 |
2015/08/28 | 694 | 694 | 667 | 678 | 11,000 |
2015/08/27 | 655 | 675 | 655 | 675 | 4,000 |
2015/08/26 | 659 | 659 | 619 | 645 | 13,000 |
2015/08/25 | 595 | 629 | 585 | 622 | 25,000 |
2015/08/24 | 745 | 745 | 715 | 715 | 17,000 |
2015/08/21 | 770 | 770 | 759 | 759 | 10,000 |
2015/08/19 | 771 | 773 | 770 | 773 | 4,000 |
2015/08/18 | 782 | 785 | 782 | 785 | 4,000 |
2015/08/17 | 761 | 774 | 761 | 770 | 13,000 |
2015/08/14 | 763 | 763 | 763 | 763 | 2,000 |
2015/08/13 | 763 | 763 | 761 | 761 | 2,000 |
2015/08/12 | 765 | 766 | 764 | 766 | 3,000 |
2015/08/11 | 763 | 769 | 763 | 766 | 4,000 |
2015/08/10 | 755 | 755 | 755 | 755 | 2,000 |
2015/08/07 | 756 | 774 | 751 | 774 | 7,000 |
2015/08/06 | 772 | 772 | 754 | 754 | 24,000 |
2015/08/05 | 778 | 779 | 778 | 779 | 2,000 |
2015/08/04 | 783 | 783 | 778 | 780 | 10,000 |
2015/08/03 | 792 | 792 | 780 | 785 | 13,000 |
2015/07/31 | 800 | 800 | 791 | 792 | 16,000 |
2015/07/30 | 792 | 810 | 792 | 801 | 20,000 |
2015/07/29 | 806 | 817 | 783 | 783 | 63,000 |
2015/07/28 | 892 | 906 | 885 | 906 | 46,000 |
2015/07/27 | 903 | 908 | 901 | 903 | 27,000 |
2015/07/24 | 920 | 924 | 908 | 908 | 15,000 |
2015/07/23 | 920 | 921 | 920 | 921 | 5,000 |
2015/07/22 | 933 | 935 | 915 | 915 | 34,000 |
2015/07/21 | 921 | 948 | 921 | 933 | 16,000 |
2015/07/17 | 918 | 922 | 917 | 921 | 9,000 |
2015/07/16 | 900 | 918 | 900 | 911 | 16,000 |
2015/07/15 | 896 | 909 | 895 | 901 | 14,000 |
2015/07/14 | 896 | 897 | 885 | 885 | 14,000 |
2015/07/13 | 897 | 897 | 874 | 886 | 18,000 |
2015/07/10 | 855 | 877 | 855 | 877 | 9,000 |
2015/07/09 | 850 | 869 | 845 | 869 | 21,000 |
2015/07/08 | 885 | 888 | 869 | 869 | 20,000 |
2015/07/07 | 856 | 876 | 856 | 876 | 21,000 |
2015/07/06 | 851 | 870 | 843 | 855 | 38,000 |
2015/07/03 | 918 | 918 | 877 | 877 | 48,000 |
2015/07/02 | 922 | 924 | 915 | 918 | 11,000 |
2015/07/01 | 929 | 929 | 911 | 922 | 20,000 |
2015/06/30 | 930 | 934 | 919 | 929 | 23,000 |
2015/06/29 | 943 | 949 | 940 | 949 | 29,000 |
2015/06/26 | 960 | 970 | 959 | 964 | 22,000 |
2015/06/25 | 951 | 957 | 948 | 957 | 11,000 |
2015/06/24 | 955 | 955 | 951 | 951 | 6,000 |
2015/06/23 | 959 | 959 | 950 | 951 | 8,000 |
2015/06/22 | 965 | 965 | 959 | 959 | 6,000 |
2015/06/19 | 945 | 950 | 945 | 950 | 4,000 |
2015/06/18 | 975 | 975 | 926 | 945 | 22,000 |
2015/06/17 | 974 | 974 | 972 | 972 | 8,000 |
2015/06/16 | 955 | 972 | 955 | 972 | 7,000 |
2015/06/15 | 955 | 955 | 954 | 954 | 7,000 |
2015/06/12 | 950 | 950 | 917 | 941 | 20,000 |
2015/06/11 | 954 | 976 | 954 | 962 | 15,000 |
2015/06/10 | 940 | 948 | 935 | 948 | 20,000 |
2015/06/09 | 945 | 945 | 919 | 933 | 16,000 |
2015/06/08 | 925 | 933 | 924 | 924 | 11,000 |
2015/06/05 | 929 | 930 | 924 | 924 | 16,000 |
2015/06/04 | 928 | 928 | 920 | 920 | 8,000 |
2015/06/03 | 915 | 915 | 915 | 915 | 3,000 |
2015/06/02 | 920 | 933 | 915 | 915 | 14,000 |
2015/06/01 | 910 | 918 | 910 | 918 | 12,000 |
2015/05/29 | 898 | 910 | 898 | 910 | 13,000 |
2015/05/28 | 873 | 890 | 873 | 890 | 15,000 |
2015/05/27 | 875 | 878 | 873 | 873 | 10,000 |
2015/05/26 | 876 | 878 | 873 | 875 | 9,000 |
2015/05/25 | 863 | 870 | 863 | 866 | 3,000 |
2015/05/22 | 864 | 869 | 864 | 869 | 2,000 |
2015/05/21 | 870 | 870 | 870 | 870 | 3,000 |
2015/05/20 | 874 | 874 | 870 | 873 | 7,000 |
2015/05/19 | 867 | 870 | 863 | 870 | 9,000 |
2015/05/18 | 880 | 880 | 858 | 858 | 7,000 |
2015/05/15 | 873 | 880 | 873 | 873 | 6,000 |
2015/05/14 | 877 | 887 | 873 | 873 | 10,000 |
2015/05/13 | 866 | 877 | 858 | 877 | 5,000 |
2015/05/12 | 848 | 858 | 843 | 853 | 5,000 |
2015/05/11 | 858 | 860 | 833 | 833 | 6,000 |
2015/05/07 | 843 | 858 | 843 | 843 | 6,000 |
2015/05/01 | 820 | 820 | 810 | 813 | 13,000 |
2015/04/30 | 838 | 848 | 822 | 822 | 28,000 |
2015/04/28 | 910 | 910 | 781 | 828 | 42,000 |
2015/04/27 | 915 | 920 | 910 | 920 | 14,000 |
2015/04/24 | 899 | 903 | 899 | 903 | 11,000 |
2015/04/23 | 899 | 899 | 899 | 899 | 5,000 |
2015/04/22 | 859 | 870 | 859 | 865 | 12,000 |
2015/04/21 | 829 | 854 | 829 | 854 | 9,000 |
2015/04/20 | 819 | 822 | 819 | 822 | 5,000 |
2015/04/17 | 820 | 820 | 816 | 816 | 13,000 |
2015/04/16 | 818 | 819 | 816 | 816 | 9,000 |
2015/04/15 | 813 | 816 | 808 | 816 | 9,000 |
2015/04/14 | 812 | 812 | 810 | 812 | 11,000 |
2015/04/13 | 809 | 812 | 805 | 805 | 7,000 |
2015/04/10 | 787 | 800 | 787 | 800 | 10,000 |
2015/04/09 | 805 | 805 | 790 | 790 | 10,000 |
2015/04/08 | 805 | 805 | 777 | 795 | 17,000 |
2015/04/07 | 764 | 770 | 762 | 770 | 8,000 |
2015/04/06 | 745 | 750 | 740 | 750 | 11,000 |
2015/04/03 | 738 | 745 | 738 | 745 | 6,000 |
2015/04/01 | 740 | 740 | 740 | 740 | 3,000 |
2015/03/31 | 730 | 743 | 729 | 729 | 16,000 |
2015/03/30 | 734 | 745 | 731 | 731 | 17,000 |
2015/03/27 | 710 | 719 | 710 | 719 | 3,000 |
2015/03/26 | 708 | 715 | 708 | 710 | 16,000 |
2015/03/25 | 704 | 705 | 701 | 701 | 14,000 |
2015/03/24 | 707 | 707 | 704 | 704 | 8,000 |
2015/03/23 | 707 | 707 | 707 | 707 | 1,000 |
2015/03/20 | 702 | 702 | 693 | 694 | 21,000 |
2015/03/19 | 702 | 716 | 702 | 716 | 11,000 |
2015/03/18 | 740 | 740 | 706 | 706 | 13,000 |
2015/03/17 | 738 | 738 | 712 | 712 | 17,000 |
2015/03/16 | 718 | 724 | 717 | 724 | 9,000 |
2015/03/13 | 705 | 715 | 705 | 715 | 17,000 |
2015/03/12 | 700 | 700 | 700 | 700 | 5,000 |
2015/03/11 | 699 | 699 | 699 | 699 | 3,000 |
2015/03/10 | 700 | 702 | 700 | 700 | 5,000 |
2015/03/09 | 695 | 699 | 695 | 699 | 8,000 |
2015/03/06 | 694 | 694 | 694 | 694 | 1,000 |
2015/03/05 | 694 | 694 | 694 | 694 | 1,000 |
2015/03/03 | 694 | 694 | 694 | 694 | 1,000 |
2015/03/02 | 696 | 699 | 684 | 684 | 7,000 |
2015/02/27 | 695 | 695 | 695 | 695 | 5,000 |
2015/02/26 | 724 | 724 | 676 | 676 | 9,000 |
2015/02/25 | 670 | 680 | 670 | 679 | 4,000 |
2015/02/24 | 678 | 680 | 678 | 680 | 2,000 |
2015/02/23 | 680 | 680 | 680 | 680 | 1,000 |
2015/02/20 | 681 | 681 | 681 | 681 | 4,000 |
2015/02/18 | 680 | 680 | 680 | 680 | 3,000 |
2015/02/17 | 690 | 690 | 680 | 680 | 2,000 |
2015/02/13 | 687 | 700 | 687 | 700 | 8,000 |
2015/02/06 | 677 | 677 | 677 | 677 | 1,000 |
2015/02/05 | 677 | 677 | 677 | 677 | 1,000 |
2015/02/04 | 675 | 677 | 675 | 677 | 4,000 |
2015/02/03 | 669 | 673 | 668 | 670 | 9,000 |
2015/02/02 | 664 | 665 | 662 | 663 | 8,000 |
2015/01/30 | 664 | 664 | 664 | 664 | 3,000 |
2015/01/29 | 663 | 664 | 663 | 664 | 6,000 |
2015/01/28 | 634 | 664 | 634 | 663 | 12,000 |
2015/01/27 | 648 | 660 | 648 | 660 | 10,000 |
2015/01/26 | 646 | 652 | 646 | 652 | 11,000 |
2015/01/23 | 639 | 641 | 637 | 641 | 4,000 |
2015/01/22 | 637 | 638 | 637 | 638 | 3,000 |
2015/01/21 | 637 | 637 | 637 | 637 | 6,000 |
2015/01/20 | 630 | 631 | 629 | 631 | 3,000 |
2015/01/15 | 620 | 630 | 620 | 630 | 5,000 |
2015/01/13 | 625 | 625 | 619 | 619 | 5,000 |
2015/01/08 | 630 | 630 | 630 | 630 | 4,000 |
2015/01/07 | 616 | 634 | 616 | 630 | 3,000 |
2015/01/06 | 615 | 615 | 615 | 615 | 2,000 |
2015/01/05 | 615 | 617 | 615 | 617 | 3,000 |