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 |
---|---|---|---|---|---|
2016/12/30 | 708 | 708 | 705 | 705 | 2,000 |
2016/12/29 | 708 | 708 | 708 | 708 | 1,000 |
2016/12/28 | 706 | 706 | 706 | 706 | 1,000 |
2016/12/27 | 704 | 706 | 704 | 704 | 3,000 |
2016/12/26 | 713 | 713 | 704 | 704 | 5,000 |
2016/12/22 | 711 | 713 | 705 | 713 | 6,000 |
2016/12/21 | 704 | 704 | 704 | 704 | 1,000 |
2016/12/20 | 710 | 710 | 710 | 710 | 3,000 |
2016/12/19 | 710 | 710 | 710 | 710 | 1,000 |
2016/12/15 | 712 | 712 | 707 | 708 | 5,000 |
2016/12/14 | 711 | 711 | 711 | 711 | 1,000 |
2016/12/13 | 699 | 699 | 696 | 699 | 3,000 |
2016/12/09 | 699 | 699 | 699 | 699 | 1,000 |
2016/12/07 | 702 | 702 | 702 | 702 | 2,000 |
2016/12/06 | 700 | 700 | 700 | 700 | 2,000 |
2016/12/05 | 698 | 698 | 698 | 698 | 1,000 |
2016/12/02 | 698 | 700 | 698 | 700 | 2,000 |
2016/11/28 | 705 | 706 | 701 | 706 | 10,000 |
2016/11/25 | 692 | 695 | 692 | 695 | 5,000 |
2016/11/21 | 690 | 690 | 690 | 690 | 1,000 |
2016/11/18 | 689 | 689 | 686 | 686 | 3,000 |
2016/11/17 | 690 | 690 | 690 | 690 | 1,000 |
2016/11/16 | 690 | 690 | 690 | 690 | 1,000 |
2016/11/14 | 683 | 685 | 683 | 685 | 2,000 |
2016/11/11 | 683 | 683 | 683 | 683 | 1,000 |
2016/11/10 | 686 | 686 | 686 | 686 | 1,000 |
2016/11/09 | 693 | 693 | 680 | 680 | 8,000 |
2016/11/08 | 695 | 695 | 695 | 695 | 1,000 |
2016/11/04 | 695 | 695 | 695 | 695 | 1,000 |
2016/11/02 | 698 | 698 | 698 | 698 | 1,000 |
2016/11/01 | 699 | 699 | 699 | 699 | 1,000 |
2016/10/28 | 698 | 698 | 698 | 698 | 2,000 |
2016/10/26 | 697 | 698 | 696 | 698 | 7,000 |
2016/10/25 | 696 | 703 | 696 | 703 | 4,000 |
2016/10/24 | 692 | 693 | 692 | 693 | 2,000 |
2016/10/21 | 693 | 693 | 693 | 693 | 1,000 |
2016/10/20 | 693 | 693 | 693 | 693 | 1,000 |
2016/10/19 | 694 | 696 | 694 | 696 | 2,000 |
2016/10/17 | 694 | 694 | 694 | 694 | 1,000 |
2016/10/14 | 694 | 694 | 694 | 694 | 2,000 |
2016/10/07 | 693 | 702 | 693 | 696 | 5,000 |
2016/10/06 | 691 | 691 | 691 | 691 | 1,000 |
2016/10/05 | 689 | 689 | 689 | 689 | 2,000 |
2016/09/30 | 700 | 700 | 693 | 693 | 2,000 |
2016/09/27 | 697 | 699 | 697 | 699 | 2,000 |
2016/09/26 | 712 | 712 | 712 | 712 | 3,000 |
2016/09/23 | 697 | 700 | 697 | 700 | 2,000 |
2016/09/20 | 700 | 700 | 686 | 687 | 4,000 |
2016/09/15 | 700 | 700 | 700 | 700 | 2,000 |
2016/09/14 | 700 | 700 | 700 | 700 | 1,000 |
2016/09/13 | 699 | 699 | 699 | 699 | 1,000 |
2016/09/12 | 699 | 699 | 698 | 699 | 3,000 |
2016/09/08 | 709 | 709 | 699 | 699 | 9,000 |
2016/09/07 | 678 | 684 | 678 | 684 | 5,000 |
2016/09/06 | 673 | 673 | 673 | 673 | 1,000 |
2016/09/05 | 666 | 675 | 666 | 675 | 4,000 |
2016/09/02 | 665 | 665 | 665 | 665 | 2,000 |
2016/08/31 | 665 | 665 | 662 | 662 | 2,000 |
2016/08/30 | 650 | 663 | 650 | 663 | 5,000 |
2016/08/29 | 650 | 650 | 650 | 650 | 1,000 |
2016/08/26 | 643 | 643 | 640 | 640 | 7,000 |
2016/08/25 | 627 | 637 | 625 | 637 | 9,000 |
2016/08/24 | 625 | 626 | 625 | 625 | 5,000 |
2016/08/23 | 620 | 620 | 617 | 617 | 3,000 |
2016/08/22 | 615 | 615 | 615 | 615 | 1,000 |
2016/08/19 | 615 | 615 | 615 | 615 | 2,000 |
2016/08/18 | 612 | 612 | 612 | 612 | 2,000 |
2016/08/17 | 615 | 615 | 614 | 614 | 2,000 |
2016/08/16 | 620 | 620 | 620 | 620 | 2,000 |
2016/08/15 | 620 | 620 | 610 | 610 | 3,000 |
2016/08/12 | 615 | 615 | 613 | 613 | 2,000 |
2016/08/10 | 613 | 613 | 612 | 612 | 2,000 |
2016/08/08 | 607 | 610 | 607 | 610 | 2,000 |
2016/08/05 | 611 | 611 | 605 | 605 | 4,000 |
2016/08/04 | 625 | 625 | 611 | 611 | 2,000 |
2016/08/02 | 615 | 615 | 615 | 615 | 2,000 |
2016/08/01 | 613 | 615 | 612 | 615 | 5,000 |
2016/07/29 | 651 | 651 | 619 | 621 | 15,000 |
2016/07/28 | 658 | 660 | 652 | 652 | 4,000 |
2016/07/27 | 669 | 669 | 660 | 660 | 43,000 |
2016/07/26 | 720 | 739 | 720 | 739 | 35,000 |
2016/07/25 | 712 | 724 | 712 | 719 | 19,000 |
2016/07/22 | 702 | 722 | 702 | 715 | 27,000 |
2016/07/21 | 731 | 733 | 730 | 732 | 17,000 |
2016/07/20 | 733 | 736 | 733 | 733 | 11,000 |
2016/07/19 | 732 | 736 | 731 | 736 | 8,000 |
2016/07/15 | 730 | 730 | 729 | 729 | 6,000 |
2016/07/14 | 730 | 735 | 730 | 735 | 12,000 |
2016/07/13 | 732 | 733 | 732 | 732 | 8,000 |
2016/07/12 | 744 | 744 | 736 | 739 | 14,000 |
2016/07/11 | 750 | 750 | 750 | 750 | 8,000 |
2016/07/08 | 755 | 755 | 755 | 755 | 1,000 |
2016/07/07 | 759 | 759 | 757 | 757 | 2,000 |
2016/07/06 | 763 | 763 | 760 | 760 | 7,000 |
2016/07/05 | 764 | 764 | 764 | 764 | 4,000 |
2016/07/04 | 765 | 769 | 765 | 765 | 5,000 |
2016/07/01 | 760 | 764 | 760 | 764 | 4,000 |
2016/06/30 | 762 | 762 | 754 | 754 | 6,000 |
2016/06/29 | 755 | 767 | 752 | 757 | 6,000 |
2016/06/28 | 738 | 740 | 738 | 740 | 3,000 |
2016/06/27 | 730 | 734 | 730 | 734 | 4,000 |
2016/06/24 | 746 | 746 | 715 | 715 | 8,000 |
2016/06/22 | 760 | 760 | 760 | 760 | 1,000 |
2016/06/21 | 745 | 745 | 745 | 745 | 1,000 |
2016/06/20 | 740 | 740 | 740 | 740 | 2,000 |
2016/06/17 | 760 | 760 | 755 | 755 | 3,000 |
2016/06/16 | 767 | 780 | 767 | 780 | 3,000 |
2016/06/15 | 770 | 770 | 770 | 770 | 1,000 |
2016/06/14 | 786 | 788 | 784 | 784 | 5,000 |
2016/06/13 | 800 | 800 | 796 | 796 | 12,000 |
2016/06/10 | 795 | 795 | 795 | 795 | 2,000 |
2016/06/09 | 795 | 795 | 795 | 795 | 1,000 |
2016/06/08 | 795 | 795 | 795 | 795 | 1,000 |
2016/06/03 | 794 | 794 | 794 | 794 | 4,000 |
2016/06/02 | 800 | 800 | 794 | 794 | 4,000 |
2016/06/01 | 801 | 808 | 801 | 801 | 6,000 |
2016/05/31 | 817 | 823 | 802 | 802 | 20,000 |
2016/05/30 | 834 | 839 | 830 | 830 | 7,000 |
2016/05/27 | 840 | 844 | 840 | 841 | 7,000 |
2016/05/26 | 855 | 855 | 851 | 855 | 9,000 |
2016/05/25 | 852 | 855 | 852 | 854 | 3,000 |
2016/05/24 | 855 | 855 | 855 | 855 | 6,000 |
2016/05/23 | 855 | 855 | 855 | 855 | 1,000 |
2016/05/20 | 855 | 855 | 855 | 855 | 1,000 |
2016/05/19 | 850 | 853 | 850 | 853 | 3,000 |
2016/05/18 | 853 | 853 | 853 | 853 | 1,000 |
2016/05/17 | 854 | 854 | 854 | 854 | 2,000 |
2016/05/16 | 854 | 854 | 854 | 854 | 1,000 |
2016/05/13 | 856 | 856 | 840 | 840 | 4,000 |
2016/05/12 | 845 | 852 | 845 | 852 | 3,000 |
2016/05/11 | 854 | 854 | 854 | 854 | 1,000 |
2016/05/10 | 838 | 854 | 838 | 854 | 3,000 |
2016/05/09 | 855 | 855 | 850 | 850 | 5,000 |
2016/05/06 | 855 | 855 | 855 | 855 | 1,000 |
2016/05/02 | 857 | 857 | 855 | 855 | 3,000 |
2016/04/28 | 850 | 857 | 846 | 857 | 6,000 |
2016/04/27 | 837 | 837 | 837 | 837 | 2,000 |
2016/04/26 | 850 | 850 | 841 | 841 | 9,000 |
2016/04/25 | 832 | 842 | 832 | 842 | 6,000 |
2016/04/22 | 834 | 838 | 832 | 832 | 5,000 |
2016/04/19 | 833 | 834 | 833 | 834 | 2,000 |
2016/04/18 | 823 | 825 | 823 | 825 | 2,000 |
2016/04/15 | 832 | 832 | 827 | 827 | 2,000 |
2016/04/14 | 842 | 842 | 825 | 827 | 11,000 |
2016/04/13 | 826 | 842 | 825 | 842 | 5,000 |
2016/04/12 | 823 | 823 | 823 | 823 | 1,000 |
2016/04/11 | 821 | 822 | 821 | 821 | 4,000 |
2016/04/08 | 811 | 820 | 811 | 820 | 3,000 |
2016/04/06 | 816 | 816 | 813 | 813 | 3,000 |
2016/04/05 | 816 | 816 | 813 | 813 | 6,000 |
2016/04/04 | 813 | 813 | 813 | 813 | 1,000 |
2016/04/01 | 820 | 823 | 812 | 813 | 13,000 |
2016/03/31 | 812 | 820 | 811 | 820 | 7,000 |
2016/03/30 | 805 | 816 | 805 | 816 | 3,000 |
2016/03/29 | 813 | 818 | 804 | 818 | 5,000 |
2016/03/28 | 819 | 819 | 819 | 819 | 7,000 |
2016/03/25 | 799 | 799 | 799 | 799 | 1,000 |
2016/03/24 | 800 | 800 | 796 | 799 | 3,000 |
2016/03/23 | 803 | 803 | 800 | 800 | 2,000 |
2016/03/22 | 815 | 816 | 804 | 804 | 10,000 |
2016/03/18 | 802 | 822 | 778 | 815 | 11,000 |
2016/03/17 | 818 | 824 | 816 | 824 | 10,000 |
2016/03/16 | 808 | 817 | 804 | 817 | 4,000 |
2016/03/15 | 815 | 820 | 805 | 808 | 10,000 |
2016/03/14 | 793 | 812 | 793 | 799 | 14,000 |
2016/03/11 | 765 | 778 | 765 | 778 | 9,000 |
2016/03/10 | 765 | 765 | 765 | 765 | 1,000 |
2016/03/09 | 754 | 765 | 754 | 757 | 4,000 |
2016/03/08 | 750 | 751 | 750 | 751 | 2,000 |
2016/03/07 | 730 | 753 | 730 | 753 | 5,000 |
2016/03/04 | 730 | 734 | 730 | 730 | 3,000 |
2016/03/03 | 746 | 746 | 731 | 731 | 2,000 |
2016/03/02 | 716 | 716 | 716 | 716 | 2,000 |
2016/03/01 | 749 | 749 | 709 | 709 | 6,000 |
2016/02/29 | 698 | 750 | 691 | 750 | 6,000 |
2016/02/26 | 698 | 698 | 698 | 698 | 5,000 |
2016/02/25 | 665 | 682 | 665 | 682 | 5,000 |
2016/02/24 | 665 | 675 | 665 | 675 | 2,000 |
2016/02/23 | 680 | 680 | 665 | 665 | 4,000 |
2016/02/22 | 665 | 665 | 665 | 665 | 1,000 |
2016/02/19 | 670 | 670 | 662 | 662 | 2,000 |
2016/02/16 | 678 | 678 | 678 | 678 | 1,000 |
2016/02/12 | 663 | 663 | 658 | 658 | 3,000 |
2016/02/10 | 675 | 675 | 673 | 673 | 2,000 |
2016/02/09 | 675 | 675 | 675 | 675 | 3,000 |
2016/02/04 | 672 | 685 | 672 | 685 | 3,000 |
2016/02/03 | 690 | 690 | 679 | 679 | 3,000 |
2016/02/02 | 685 | 690 | 685 | 690 | 4,000 |
2016/02/01 | 675 | 676 | 675 | 675 | 6,000 |
2016/01/28 | 650 | 650 | 650 | 650 | 1,000 |
2016/01/27 | 660 | 660 | 660 | 660 | 4,000 |
2016/01/26 | 680 | 680 | 661 | 661 | 7,000 |
2016/01/25 | 633 | 650 | 633 | 650 | 7,000 |
2016/01/22 | 652 | 652 | 652 | 652 | 1,000 |
2016/01/21 | 672 | 672 | 660 | 660 | 6,000 |
2016/01/19 | 691 | 691 | 691 | 691 | 1,000 |
2016/01/18 | 688 | 688 | 688 | 688 | 2,000 |
2016/01/15 | 692 | 693 | 692 | 693 | 2,000 |
2016/01/14 | 694 | 694 | 693 | 693 | 3,000 |
2016/01/13 | 706 | 706 | 706 | 706 | 1,000 |
2016/01/12 | 696 | 696 | 696 | 696 | 8,000 |
2016/01/08 | 701 | 701 | 701 | 701 | 3,000 |
2016/01/07 | 710 | 710 | 710 | 710 | 1,000 |
2016/01/06 | 725 | 725 | 725 | 725 | 1,000 |
2016/01/04 | 739 | 739 | 709 | 720 | 3,000 |