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 |
---|---|---|---|---|---|
2002/12/27 | 615 | 615 | 610 | 610 | 12,000 |
2002/12/26 | 580 | 600 | 580 | 600 | 5,000 |
2002/12/24 | 580 | 585 | 575 | 585 | 20,000 |
2002/12/20 | 570 | 570 | 570 | 570 | 1,000 |
2002/12/19 | 570 | 570 | 570 | 570 | 6,000 |
2002/12/18 | 570 | 570 | 570 | 570 | 12,000 |
2002/12/17 | 590 | 590 | 575 | 575 | 14,000 |
2002/12/16 | 585 | 585 | 575 | 580 | 15,000 |
2002/12/13 | 580 | 580 | 580 | 580 | 1,000 |
2002/12/12 | 585 | 585 | 585 | 585 | 22,000 |
2002/12/11 | 585 | 590 | 585 | 585 | 33,000 |
2002/12/09 | 590 | 590 | 590 | 590 | 3,000 |
2002/12/06 | 590 | 600 | 590 | 590 | 4,000 |
2002/12/04 | 600 | 605 | 595 | 595 | 15,000 |
2002/12/03 | 600 | 601 | 595 | 595 | 4,000 |
2002/12/02 | 605 | 605 | 590 | 600 | 20,000 |
2002/11/29 | 595 | 595 | 595 | 595 | 2,000 |
2002/11/26 | 590 | 615 | 590 | 600 | 8,000 |
2002/11/25 | 600 | 600 | 600 | 600 | 1,000 |
2002/11/22 | 590 | 595 | 585 | 595 | 17,000 |
2002/11/19 | 590 | 590 | 580 | 590 | 6,000 |
2002/11/18 | 605 | 605 | 590 | 590 | 5,000 |
2002/11/15 | 585 | 595 | 580 | 595 | 19,000 |
2002/11/14 | 600 | 600 | 590 | 590 | 7,000 |
2002/11/13 | 600 | 600 | 600 | 600 | 3,000 |
2002/11/11 | 605 | 605 | 605 | 605 | 20,000 |
2002/11/07 | 620 | 620 | 610 | 610 | 8,000 |
2002/11/06 | 615 | 615 | 615 | 615 | 2,000 |
2002/11/05 | 615 | 615 | 610 | 610 | 9,000 |
2002/11/01 | 555 | 570 | 555 | 570 | 20,000 |
2002/10/31 | 570 | 570 | 565 | 565 | 3,000 |
2002/10/30 | 600 | 600 | 575 | 590 | 13,000 |
2002/10/29 | 610 | 620 | 610 | 620 | 4,000 |
2002/10/28 | 615 | 640 | 615 | 630 | 13,000 |
2002/10/25 | 630 | 630 | 630 | 630 | 4,000 |
2002/10/24 | 635 | 635 | 630 | 630 | 9,000 |
2002/10/23 | 635 | 635 | 625 | 635 | 7,000 |
2002/10/21 | 655 | 655 | 650 | 650 | 5,000 |
2002/10/18 | 655 | 655 | 655 | 655 | 3,000 |
2002/10/17 | 660 | 660 | 655 | 655 | 3,000 |
2002/10/16 | 680 | 680 | 675 | 675 | 7,000 |
2002/10/15 | 660 | 680 | 659 | 680 | 14,000 |
2002/10/11 | 645 | 685 | 635 | 670 | 20,000 |
2002/10/10 | 621 | 630 | 621 | 630 | 2,000 |
2002/10/08 | 640 | 640 | 610 | 635 | 16,000 |
2002/10/07 | 660 | 660 | 640 | 640 | 7,000 |
2002/10/04 | 660 | 660 | 660 | 660 | 3,000 |
2002/10/03 | 670 | 673 | 650 | 665 | 18,000 |
2002/10/02 | 685 | 690 | 675 | 680 | 16,000 |
2002/10/01 | 700 | 700 | 680 | 685 | 30,000 |
2002/09/30 | 705 | 710 | 705 | 710 | 11,000 |
2002/09/26 | 730 | 730 | 705 | 720 | 6,000 |
2002/09/25 | 725 | 725 | 725 | 725 | 1,000 |
2002/09/24 | 740 | 750 | 725 | 735 | 10,000 |
2002/09/20 | 710 | 760 | 710 | 745 | 13,000 |
2002/09/19 | 705 | 705 | 700 | 705 | 7,000 |
2002/09/18 | 700 | 705 | 700 | 705 | 6,000 |
2002/09/17 | 710 | 735 | 700 | 700 | 51,000 |
2002/09/13 | 710 | 715 | 705 | 705 | 6,000 |
2002/09/11 | 715 | 715 | 715 | 715 | 3,000 |
2002/09/10 | 700 | 720 | 700 | 720 | 7,000 |
2002/09/09 | 700 | 705 | 700 | 700 | 6,000 |
2002/09/06 | 715 | 715 | 700 | 700 | 12,000 |
2002/09/05 | 710 | 710 | 700 | 710 | 11,000 |
2002/09/04 | 690 | 710 | 690 | 700 | 13,000 |
2002/09/03 | 690 | 710 | 690 | 690 | 45,000 |
2002/09/02 | 800 | 840 | 700 | 705 | 65,000 |
2002/08/30 | 960 | 960 | 940 | 945 | 13,000 |
2002/08/29 | 960 | 1,000 | 950 | 970 | 43,000 |
2002/08/28 | 920 | 950 | 920 | 950 | 11,000 |
2002/08/27 | 900 | 910 | 900 | 900 | 12,000 |
2002/08/26 | 900 | 905 | 900 | 905 | 5,000 |
2002/08/23 | 930 | 930 | 870 | 890 | 18,000 |
2002/08/22 | 935 | 990 | 915 | 940 | 60,000 |
2002/08/21 | 890 | 940 | 885 | 940 | 22,000 |
2002/08/20 | 860 | 880 | 860 | 880 | 13,000 |
2002/08/19 | 845 | 855 | 840 | 855 | 18,000 |
2002/08/16 | 855 | 855 | 838 | 838 | 2,000 |
2002/08/15 | 830 | 840 | 830 | 840 | 10,000 |
2002/08/14 | 825 | 830 | 820 | 825 | 21,000 |
2002/08/13 | 790 | 830 | 780 | 830 | 40,000 |
2002/08/12 | 840 | 860 | 800 | 800 | 18,000 |
2002/08/09 | 780 | 860 | 780 | 850 | 73,000 |
2002/08/08 | 745 | 810 | 740 | 790 | 40,000 |
2002/08/07 | 700 | 735 | 700 | 735 | 22,000 |
2002/08/06 | 700 | 705 | 695 | 700 | 15,000 |
2002/08/05 | 700 | 705 | 690 | 700 | 14,000 |
2002/08/02 | 690 | 690 | 690 | 690 | 1,000 |
2002/08/01 | 670 | 680 | 670 | 680 | 2,000 |
2002/07/31 | 690 | 700 | 690 | 690 | 3,000 |
2002/07/30 | 710 | 710 | 700 | 700 | 5,000 |
2002/07/26 | 720 | 730 | 710 | 710 | 16,000 |
2002/07/25 | 710 | 730 | 710 | 730 | 22,000 |
2002/07/24 | 701 | 710 | 690 | 700 | 15,000 |
2002/07/23 | 710 | 710 | 700 | 710 | 14,000 |
2002/07/22 | 715 | 725 | 710 | 710 | 14,000 |
2002/07/19 | 725 | 735 | 725 | 725 | 10,000 |
2002/07/18 | 725 | 735 | 720 | 735 | 10,000 |
2002/07/17 | 725 | 725 | 710 | 715 | 13,000 |
2002/07/16 | 745 | 745 | 730 | 730 | 9,000 |
2002/07/15 | 725 | 750 | 725 | 745 | 22,000 |
2002/07/12 | 705 | 720 | 705 | 720 | 2,000 |
2002/07/11 | 705 | 715 | 705 | 715 | 10,000 |
2002/07/09 | 710 | 710 | 700 | 710 | 9,000 |
2002/07/08 | 750 | 760 | 730 | 730 | 9,000 |
2002/07/05 | 700 | 750 | 700 | 750 | 9,000 |
2002/07/04 | 690 | 760 | 690 | 700 | 53,000 |
2002/07/03 | 670 | 690 | 670 | 685 | 8,000 |
2002/07/02 | 650 | 660 | 645 | 660 | 9,000 |
2002/06/28 | 660 | 660 | 630 | 640 | 17,000 |
2002/06/27 | 660 | 660 | 630 | 660 | 29,000 |
2002/06/26 | 670 | 675 | 661 | 670 | 8,000 |
2002/06/25 | 700 | 700 | 675 | 680 | 11,000 |
2002/06/24 | 680 | 700 | 650 | 695 | 16,000 |
2002/06/21 | 625 | 685 | 620 | 685 | 30,000 |
2002/06/20 | 660 | 660 | 615 | 620 | 36,000 |
2002/06/19 | 690 | 700 | 685 | 685 | 11,000 |
2002/06/18 | 700 | 720 | 690 | 710 | 45,000 |
2002/06/17 | 765 | 800 | 685 | 690 | 99,000 |
2002/06/14 | 730 | 810 | 710 | 775 | 180,000 |
2002/06/13 | 615 | 715 | 610 | 710 | 113,000 |
2002/06/12 | 580 | 610 | 560 | 610 | 55,000 |
2002/06/11 | 580 | 600 | 580 | 590 | 31,000 |
2002/06/10 | 540 | 580 | 540 | 580 | 10,000 |
2002/06/05 | 525 | 530 | 520 | 530 | 8,000 |
2002/06/04 | 520 | 525 | 520 | 525 | 3,000 |
2002/06/03 | 525 | 530 | 515 | 520 | 12,000 |
2002/05/31 | 525 | 525 | 515 | 520 | 32,000 |
2002/05/30 | 525 | 530 | 525 | 530 | 16,000 |
2002/05/29 | 535 | 535 | 525 | 525 | 20,000 |
2002/05/28 | 530 | 530 | 530 | 530 | 12,000 |
2002/05/27 | 544 | 544 | 535 | 535 | 22,000 |
2002/05/24 | 555 | 555 | 545 | 545 | 15,000 |
2002/05/23 | 555 | 555 | 545 | 555 | 21,000 |
2002/05/22 | 560 | 560 | 555 | 557 | 6,000 |
2002/05/21 | 550 | 560 | 550 | 560 | 20,000 |
2002/05/20 | 535 | 545 | 530 | 545 | 24,000 |
2002/05/17 | 535 | 535 | 525 | 535 | 10,000 |
2002/05/16 | 525 | 540 | 525 | 540 | 3,000 |
2002/05/15 | 525 | 535 | 525 | 530 | 6,000 |
2002/05/14 | 530 | 530 | 520 | 530 | 17,000 |
2002/05/13 | 525 | 530 | 525 | 530 | 2,000 |
2002/05/10 | 530 | 530 | 525 | 525 | 6,000 |
2002/05/09 | 525 | 530 | 525 | 530 | 2,000 |
2002/05/08 | 525 | 530 | 525 | 530 | 6,000 |
2002/05/07 | 525 | 530 | 525 | 530 | 2,000 |
2002/05/02 | 530 | 530 | 530 | 530 | 4,000 |
2002/05/01 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/30 | 520 | 530 | 520 | 530 | 4,000 |
2002/04/26 | 525 | 535 | 525 | 525 | 14,000 |
2002/04/25 | 530 | 530 | 525 | 525 | 2,000 |
2002/04/24 | 525 | 530 | 525 | 525 | 18,000 |
2002/04/23 | 535 | 535 | 530 | 535 | 4,000 |
2002/04/22 | 545 | 545 | 535 | 535 | 2,000 |
2002/04/19 | 530 | 530 | 525 | 525 | 3,000 |
2002/04/18 | 525 | 530 | 525 | 530 | 5,000 |
2002/04/17 | 540 | 550 | 525 | 540 | 6,000 |
2002/04/16 | 515 | 540 | 515 | 535 | 18,000 |
2002/04/15 | 525 | 525 | 525 | 525 | 3,000 |
2002/04/12 | 540 | 540 | 525 | 525 | 8,000 |
2002/04/11 | 535 | 545 | 535 | 535 | 5,000 |
2002/04/10 | 530 | 530 | 525 | 530 | 4,000 |
2002/04/09 | 560 | 560 | 530 | 530 | 16,000 |
2002/04/08 | 535 | 570 | 535 | 570 | 18,000 |
2002/04/05 | 536 | 540 | 535 | 535 | 16,000 |
2002/04/04 | 535 | 540 | 535 | 537 | 15,000 |
2002/04/03 | 535 | 540 | 530 | 540 | 11,000 |
2002/04/02 | 530 | 537 | 530 | 537 | 11,000 |
2002/04/01 | 530 | 535 | 525 | 535 | 18,000 |
2002/03/29 | 545 | 550 | 525 | 530 | 37,000 |
2002/03/28 | 545 | 569 | 541 | 555 | 66,000 |
2002/03/27 | 545 | 549 | 541 | 545 | 43,000 |
2002/03/26 | 535 | 545 | 530 | 545 | 47,000 |
2002/03/25 | 515 | 530 | 515 | 525 | 34,000 |
2002/03/22 | 515 | 525 | 515 | 520 | 19,000 |
2002/03/20 | 500 | 535 | 500 | 510 | 95,000 |
2002/03/19 | 500 | 510 | 500 | 505 | 14,000 |
2002/03/18 | 495 | 505 | 490 | 505 | 17,000 |
2002/03/15 | 499 | 510 | 495 | 495 | 13,000 |
2002/03/14 | 485 | 485 | 480 | 485 | 12,000 |
2002/03/13 | 480 | 485 | 480 | 485 | 8,000 |
2002/03/11 | 465 | 480 | 465 | 470 | 10,000 |
2002/03/08 | 480 | 480 | 470 | 470 | 5,000 |
2002/03/07 | 460 | 470 | 460 | 470 | 16,000 |
2002/03/05 | 460 | 460 | 460 | 460 | 1,000 |
2002/03/04 | 461 | 470 | 461 | 470 | 2,000 |
2002/02/28 | 470 | 470 | 460 | 460 | 3,000 |
2002/02/27 | 460 | 465 | 460 | 460 | 8,000 |
2002/02/26 | 464 | 465 | 464 | 465 | 4,000 |
2002/02/25 | 460 | 460 | 460 | 460 | 5,000 |
2002/02/22 | 465 | 465 | 460 | 460 | 4,000 |
2002/02/21 | 460 | 470 | 460 | 460 | 4,000 |
2002/02/19 | 470 | 470 | 465 | 465 | 2,000 |
2002/02/15 | 450 | 480 | 445 | 480 | 14,000 |
2002/02/14 | 485 | 485 | 450 | 455 | 15,000 |
2002/02/13 | 505 | 505 | 500 | 500 | 5,000 |
2002/02/12 | 491 | 520 | 491 | 515 | 40,000 |
2002/02/08 | 490 | 500 | 480 | 495 | 46,000 |
2002/02/07 | 470 | 480 | 450 | 480 | 21,000 |
2002/02/05 | 450 | 450 | 423 | 450 | 24,000 |
2002/02/04 | 465 | 480 | 450 | 470 | 16,000 |
2002/02/01 | 470 | 480 | 470 | 470 | 14,000 |
2002/01/31 | 470 | 480 | 470 | 470 | 5,000 |
2002/01/30 | 460 | 460 | 460 | 460 | 5,000 |
2002/01/29 | 460 | 470 | 460 | 470 | 2,000 |
2002/01/28 | 475 | 475 | 470 | 470 | 4,000 |
2002/01/25 | 485 | 490 | 470 | 470 | 8,000 |
2002/01/24 | 485 | 490 | 460 | 490 | 17,000 |
2002/01/23 | 495 | 500 | 495 | 495 | 8,000 |
2002/01/22 | 520 | 520 | 480 | 505 | 44,000 |
2002/01/21 | 480 | 520 | 480 | 505 | 12,000 |
2002/01/18 | 450 | 460 | 450 | 460 | 13,000 |
2002/01/17 | 450 | 450 | 440 | 440 | 2,000 |
2002/01/16 | 465 | 465 | 465 | 465 | 5,000 |
2002/01/15 | 485 | 485 | 450 | 460 | 18,000 |
2002/01/11 | 500 | 505 | 485 | 500 | 10,000 |
2002/01/10 | 505 | 560 | 500 | 500 | 89,000 |
2002/01/09 | 480 | 545 | 480 | 505 | 99,000 |
2002/01/08 | 475 | 480 | 460 | 480 | 46,000 |
2002/01/07 | 440 | 475 | 440 | 470 | 13,000 |
2002/01/04 | 425 | 430 | 425 | 425 | 3,000 |