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 |
---|---|---|---|---|---|
2004/12/30 | 298 | 298 | 298 | 298 | 2,000 |
2004/12/27 | 310 | 312 | 310 | 312 | 17,000 |
2004/12/24 | 295 | 295 | 295 | 295 | 5,000 |
2004/12/22 | 296 | 296 | 296 | 296 | 1,000 |
2004/12/21 | 297 | 298 | 297 | 297 | 4,000 |
2004/12/20 | 300 | 301 | 300 | 300 | 26,000 |
2004/12/17 | 305 | 305 | 300 | 300 | 7,000 |
2004/12/16 | 301 | 301 | 300 | 300 | 6,000 |
2004/12/15 | 300 | 308 | 300 | 308 | 4,000 |
2004/12/13 | 300 | 300 | 300 | 300 | 2,000 |
2004/12/10 | 320 | 320 | 305 | 315 | 6,000 |
2004/12/09 | 300 | 325 | 300 | 325 | 19,000 |
2004/12/08 | 303 | 303 | 303 | 303 | 1,000 |
2004/12/07 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/02 | 307 | 307 | 306 | 306 | 2,000 |
2004/11/29 | 305 | 310 | 305 | 309 | 6,000 |
2004/11/26 | 305 | 305 | 302 | 302 | 3,000 |
2004/11/17 | 300 | 305 | 300 | 305 | 2,000 |
2004/11/16 | 300 | 300 | 300 | 300 | 4,000 |
2004/11/15 | 300 | 300 | 300 | 300 | 4,000 |
2004/11/12 | 304 | 305 | 299 | 300 | 11,000 |
2004/11/11 | 292 | 292 | 292 | 292 | 2,000 |
2004/11/08 | 298 | 299 | 298 | 299 | 2,000 |
2004/11/05 | 299 | 300 | 298 | 299 | 5,000 |
2004/11/04 | 298 | 298 | 298 | 298 | 1,000 |
2004/11/02 | 305 | 305 | 305 | 305 | 1,000 |
2004/11/01 | 306 | 307 | 305 | 305 | 5,000 |
2004/10/29 | 307 | 307 | 307 | 307 | 1,000 |
2004/10/28 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/26 | 299 | 310 | 299 | 310 | 8,000 |
2004/10/25 | 300 | 300 | 300 | 300 | 3,000 |
2004/10/22 | 295 | 300 | 295 | 300 | 10,000 |
2004/10/21 | 292 | 293 | 292 | 293 | 2,000 |
2004/10/19 | 292 | 292 | 292 | 292 | 4,000 |
2004/10/15 | 295 | 295 | 295 | 295 | 1,000 |
2004/10/14 | 300 | 300 | 290 | 290 | 21,000 |
2004/10/12 | 290 | 290 | 290 | 290 | 10,000 |
2004/10/08 | 290 | 290 | 289 | 290 | 6,000 |
2004/10/07 | 300 | 300 | 300 | 300 | 2,000 |
2004/10/06 | 300 | 300 | 300 | 300 | 8,000 |
2004/10/05 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/01 | 303 | 315 | 303 | 315 | 3,000 |
2004/09/30 | 310 | 310 | 300 | 300 | 4,000 |
2004/09/29 | 318 | 318 | 318 | 318 | 2,000 |
2004/09/28 | 325 | 325 | 320 | 320 | 7,000 |
2004/09/27 | 329 | 329 | 329 | 329 | 2,000 |
2004/09/24 | 330 | 330 | 330 | 330 | 4,000 |
2004/09/21 | 335 | 336 | 335 | 335 | 20,000 |
2004/09/17 | 336 | 336 | 336 | 336 | 1,000 |
2004/09/15 | 335 | 340 | 335 | 340 | 5,000 |
2004/09/14 | 334 | 335 | 334 | 335 | 2,000 |
2004/09/13 | 335 | 335 | 334 | 335 | 3,000 |
2004/09/10 | 335 | 335 | 335 | 335 | 10,000 |
2004/09/09 | 334 | 335 | 334 | 335 | 6,000 |
2004/09/07 | 334 | 337 | 333 | 337 | 6,000 |
2004/09/06 | 327 | 327 | 327 | 327 | 1,000 |
2004/09/03 | 321 | 321 | 321 | 321 | 1,000 |
2004/09/02 | 322 | 325 | 321 | 321 | 17,000 |
2004/08/30 | 321 | 321 | 321 | 321 | 4,000 |
2004/08/26 | 311 | 313 | 311 | 313 | 3,000 |
2004/08/25 | 310 | 315 | 310 | 315 | 2,000 |
2004/08/20 | 305 | 305 | 302 | 302 | 3,000 |
2004/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2004/08/18 | 305 | 305 | 305 | 305 | 3,000 |
2004/08/16 | 305 | 305 | 300 | 300 | 4,000 |
2004/08/13 | 305 | 305 | 305 | 305 | 4,000 |
2004/08/12 | 310 | 310 | 310 | 310 | 1,000 |
2004/08/11 | 320 | 321 | 313 | 315 | 11,000 |
2004/08/09 | 336 | 337 | 330 | 330 | 5,000 |
2004/08/06 | 340 | 340 | 336 | 336 | 3,000 |
2004/08/05 | 340 | 345 | 340 | 345 | 7,000 |
2004/08/02 | 335 | 335 | 334 | 335 | 6,000 |
2004/07/30 | 336 | 336 | 335 | 335 | 4,000 |
2004/07/29 | 350 | 350 | 339 | 340 | 23,000 |
2004/07/28 | 375 | 375 | 345 | 350 | 13,000 |
2004/07/27 | 390 | 391 | 380 | 381 | 15,000 |
2004/07/26 | 403 | 405 | 403 | 405 | 11,000 |
2004/07/23 | 392 | 410 | 392 | 405 | 19,000 |
2004/07/22 | 395 | 395 | 394 | 394 | 6,000 |
2004/07/21 | 391 | 394 | 391 | 391 | 25,000 |
2004/07/20 | 392 | 393 | 390 | 391 | 10,000 |
2004/07/16 | 393 | 393 | 392 | 392 | 7,000 |
2004/07/15 | 390 | 397 | 390 | 394 | 17,000 |
2004/07/14 | 395 | 395 | 385 | 390 | 21,000 |
2004/07/13 | 417 | 418 | 391 | 395 | 31,000 |
2004/07/12 | 418 | 421 | 418 | 420 | 8,000 |
2004/07/09 | 415 | 420 | 415 | 418 | 11,000 |
2004/07/08 | 415 | 415 | 414 | 415 | 11,000 |
2004/07/07 | 414 | 419 | 414 | 415 | 24,000 |
2004/07/06 | 414 | 415 | 414 | 414 | 8,000 |
2004/07/05 | 410 | 414 | 410 | 414 | 12,000 |
2004/07/02 | 405 | 413 | 405 | 412 | 12,000 |
2004/07/01 | 400 | 405 | 400 | 405 | 14,000 |
2004/06/30 | 405 | 405 | 399 | 400 | 6,000 |
2004/06/29 | 399 | 400 | 397 | 397 | 9,000 |
2004/06/28 | 397 | 400 | 397 | 399 | 22,000 |
2004/06/25 | 398 | 398 | 395 | 397 | 6,000 |
2004/06/24 | 388 | 399 | 387 | 399 | 20,000 |
2004/06/23 | 383 | 387 | 383 | 385 | 10,000 |
2004/06/22 | 382 | 387 | 381 | 387 | 10,000 |
2004/06/21 | 380 | 381 | 380 | 381 | 8,000 |
2004/06/18 | 381 | 381 | 379 | 380 | 4,000 |
2004/06/16 | 380 | 382 | 380 | 381 | 4,000 |
2004/06/15 | 380 | 380 | 380 | 380 | 2,000 |
2004/06/14 | 381 | 381 | 380 | 381 | 6,000 |
2004/06/11 | 380 | 381 | 380 | 380 | 10,000 |
2004/06/10 | 380 | 380 | 380 | 380 | 5,000 |
2004/06/09 | 380 | 380 | 380 | 380 | 5,000 |
2004/06/08 | 381 | 381 | 380 | 380 | 5,000 |
2004/06/07 | 380 | 380 | 380 | 380 | 2,000 |
2004/06/04 | 370 | 380 | 370 | 380 | 3,000 |
2004/06/03 | 370 | 370 | 370 | 370 | 2,000 |
2004/06/02 | 370 | 370 | 370 | 370 | 2,000 |
2004/05/28 | 379 | 380 | 379 | 380 | 6,000 |
2004/05/26 | 380 | 381 | 380 | 381 | 2,000 |
2004/05/24 | 370 | 370 | 369 | 370 | 10,000 |
2004/05/21 | 360 | 365 | 360 | 360 | 10,000 |
2004/05/18 | 365 | 370 | 365 | 370 | 4,000 |
2004/05/17 | 370 | 370 | 360 | 370 | 14,000 |
2004/05/13 | 370 | 370 | 370 | 370 | 2,000 |
2004/05/12 | 370 | 370 | 365 | 370 | 6,000 |
2004/05/11 | 365 | 365 | 355 | 360 | 7,000 |
2004/05/10 | 380 | 380 | 360 | 360 | 25,000 |
2004/05/07 | 385 | 387 | 380 | 380 | 10,000 |
2004/04/30 | 390 | 395 | 387 | 387 | 3,000 |
2004/04/28 | 394 | 395 | 394 | 395 | 7,000 |
2004/04/27 | 395 | 400 | 394 | 399 | 6,000 |
2004/04/26 | 394 | 395 | 394 | 395 | 6,000 |
2004/04/23 | 400 | 400 | 399 | 399 | 2,000 |
2004/04/22 | 390 | 390 | 390 | 390 | 2,000 |
2004/04/21 | 399 | 400 | 390 | 390 | 14,000 |
2004/04/20 | 390 | 400 | 390 | 399 | 12,000 |
2004/04/19 | 390 | 392 | 385 | 392 | 5,000 |
2004/04/16 | 384 | 384 | 384 | 384 | 1,000 |
2004/04/15 | 385 | 390 | 384 | 384 | 25,000 |
2004/04/14 | 384 | 386 | 384 | 386 | 21,000 |
2004/04/13 | 365 | 383 | 362 | 380 | 16,000 |
2004/04/12 | 363 | 364 | 360 | 360 | 6,000 |
2004/04/09 | 364 | 365 | 360 | 362 | 23,000 |
2004/04/08 | 366 | 369 | 365 | 365 | 11,000 |
2004/04/07 | 364 | 365 | 364 | 365 | 8,000 |
2004/04/06 | 363 | 365 | 362 | 362 | 12,000 |
2004/04/05 | 360 | 365 | 360 | 360 | 12,000 |
2004/04/02 | 355 | 355 | 354 | 355 | 4,000 |
2004/04/01 | 354 | 355 | 354 | 354 | 4,000 |
2004/03/31 | 350 | 350 | 350 | 350 | 2,000 |
2004/03/30 | 355 | 365 | 347 | 350 | 63,000 |
2004/03/29 | 350 | 351 | 350 | 350 | 6,000 |
2004/03/26 | 353 | 355 | 353 | 354 | 4,000 |
2004/03/25 | 351 | 352 | 351 | 351 | 4,000 |
2004/03/24 | 355 | 355 | 353 | 353 | 12,000 |
2004/03/23 | 355 | 356 | 355 | 355 | 4,000 |
2004/03/22 | 356 | 359 | 356 | 358 | 14,000 |
2004/03/19 | 355 | 355 | 355 | 355 | 3,000 |
2004/03/18 | 351 | 355 | 350 | 353 | 9,000 |
2004/03/17 | 344 | 345 | 344 | 345 | 3,000 |
2004/03/16 | 340 | 345 | 340 | 345 | 2,000 |
2004/03/15 | 340 | 350 | 340 | 349 | 6,000 |
2004/03/12 | 340 | 340 | 339 | 340 | 6,000 |
2004/03/11 | 335 | 340 | 335 | 340 | 5,000 |
2004/03/09 | 335 | 338 | 335 | 335 | 7,000 |
2004/03/08 | 329 | 331 | 329 | 330 | 29,000 |
2004/03/05 | 327 | 331 | 327 | 331 | 26,000 |
2004/03/04 | 330 | 330 | 329 | 330 | 4,000 |
2004/03/01 | 320 | 326 | 320 | 326 | 12,000 |
2004/02/27 | 320 | 320 | 320 | 320 | 2,000 |
2004/02/26 | 310 | 319 | 309 | 310 | 13,000 |
2004/02/23 | 320 | 320 | 311 | 311 | 17,000 |
2004/02/20 | 320 | 321 | 320 | 320 | 5,000 |
2004/02/17 | 320 | 320 | 318 | 320 | 8,000 |
2004/02/13 | 315 | 315 | 315 | 315 | 2,000 |
2004/02/10 | 310 | 318 | 310 | 318 | 13,000 |
2004/02/09 | 300 | 310 | 300 | 310 | 3,000 |
2004/02/06 | 320 | 320 | 300 | 300 | 16,000 |
2004/02/05 | 310 | 310 | 310 | 310 | 1,000 |
2004/02/02 | 315 | 315 | 315 | 315 | 1,000 |
2004/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/27 | 324 | 325 | 324 | 324 | 3,000 |
2004/01/26 | 326 | 326 | 326 | 326 | 2,000 |
2004/01/23 | 325 | 325 | 325 | 325 | 2,000 |
2004/01/22 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/21 | 332 | 332 | 328 | 328 | 2,000 |
2004/01/20 | 330 | 330 | 330 | 330 | 5,000 |
2004/01/19 | 324 | 324 | 324 | 324 | 2,000 |
2004/01/16 | 324 | 325 | 324 | 325 | 4,000 |
2004/01/14 | 320 | 325 | 320 | 325 | 2,000 |
2004/01/13 | 325 | 325 | 325 | 325 | 2,000 |
2004/01/09 | 320 | 327 | 320 | 327 | 10,000 |
2004/01/08 | 300 | 315 | 300 | 315 | 6,000 |
2004/01/07 | 296 | 296 | 295 | 295 | 2,000 |