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 |
---|---|---|---|---|---|
2005/12/29 | 545 | 547 | 540 | 540 | 6,000 |
2005/12/28 | 545 | 546 | 545 | 545 | 7,000 |
2005/12/26 | 549 | 550 | 545 | 545 | 9,000 |
2005/12/22 | 550 | 560 | 550 | 560 | 6,000 |
2005/12/21 | 598 | 600 | 580 | 580 | 22,000 |
2005/12/20 | 543 | 600 | 543 | 599 | 11,000 |
2005/12/19 | 513 | 545 | 513 | 543 | 28,000 |
2005/12/16 | 507 | 515 | 505 | 513 | 14,000 |
2005/12/15 | 493 | 507 | 493 | 505 | 6,000 |
2005/12/14 | 479 | 492 | 479 | 490 | 4,000 |
2005/12/13 | 487 | 487 | 479 | 480 | 4,000 |
2005/12/12 | 480 | 486 | 480 | 480 | 6,000 |
2005/12/09 | 474 | 475 | 474 | 475 | 2,000 |
2005/12/08 | 474 | 475 | 474 | 475 | 2,000 |
2005/12/06 | 477 | 477 | 474 | 475 | 6,000 |
2005/12/05 | 470 | 475 | 470 | 475 | 15,000 |
2005/12/02 | 463 | 465 | 463 | 465 | 12,000 |
2005/12/01 | 465 | 465 | 465 | 465 | 10,000 |
2005/11/29 | 467 | 467 | 465 | 465 | 4,000 |
2005/11/28 | 460 | 462 | 460 | 460 | 6,000 |
2005/11/25 | 458 | 459 | 458 | 459 | 2,000 |
2005/11/24 | 459 | 461 | 459 | 461 | 6,000 |
2005/11/21 | 456 | 460 | 455 | 460 | 13,000 |
2005/11/18 | 460 | 461 | 460 | 461 | 2,000 |
2005/11/17 | 461 | 462 | 461 | 462 | 2,000 |
2005/11/16 | 460 | 463 | 460 | 463 | 4,000 |
2005/11/14 | 468 | 468 | 460 | 461 | 6,000 |
2005/11/11 | 460 | 460 | 460 | 460 | 4,000 |
2005/11/10 | 454 | 457 | 454 | 457 | 3,000 |
2005/11/08 | 455 | 455 | 455 | 455 | 1,000 |
2005/11/04 | 450 | 460 | 450 | 460 | 10,000 |
2005/11/02 | 450 | 450 | 440 | 445 | 17,000 |
2005/11/01 | 455 | 460 | 440 | 440 | 28,000 |
2005/10/31 | 450 | 469 | 450 | 468 | 6,000 |
2005/10/26 | 460 | 460 | 460 | 460 | 2,000 |
2005/10/25 | 443 | 444 | 443 | 444 | 3,000 |
2005/10/24 | 450 | 451 | 444 | 444 | 10,000 |
2005/10/21 | 465 | 468 | 465 | 468 | 4,000 |
2005/10/20 | 470 | 470 | 468 | 468 | 4,000 |
2005/10/19 | 470 | 470 | 470 | 470 | 2,000 |
2005/10/18 | 475 | 475 | 470 | 470 | 7,000 |
2005/10/17 | 475 | 475 | 475 | 475 | 2,000 |
2005/10/14 | 479 | 480 | 475 | 475 | 10,000 |
2005/10/13 | 480 | 480 | 480 | 480 | 7,000 |
2005/10/12 | 475 | 480 | 474 | 480 | 12,000 |
2005/10/11 | 470 | 476 | 470 | 475 | 4,000 |
2005/10/07 | 451 | 451 | 451 | 451 | 2,000 |
2005/10/06 | 461 | 461 | 460 | 460 | 6,000 |
2005/10/05 | 471 | 471 | 470 | 470 | 2,000 |
2005/10/04 | 479 | 480 | 469 | 470 | 12,000 |
2005/10/03 | 470 | 471 | 470 | 470 | 7,000 |
2005/09/30 | 459 | 493 | 459 | 493 | 43,000 |
2005/09/29 | 441 | 460 | 441 | 454 | 11,000 |
2005/09/28 | 459 | 461 | 436 | 437 | 35,000 |
2005/09/27 | 509 | 510 | 439 | 439 | 104,000 |
2005/09/26 | 422 | 515 | 420 | 510 | 384,000 |
2005/09/22 | 380 | 380 | 380 | 380 | 2,000 |
2005/09/21 | 370 | 375 | 370 | 370 | 5,000 |
2005/09/20 | 365 | 375 | 365 | 375 | 2,000 |
2005/09/16 | 380 | 380 | 360 | 360 | 4,000 |
2005/09/09 | 389 | 391 | 388 | 391 | 7,000 |
2005/09/08 | 388 | 389 | 388 | 389 | 2,000 |
2005/09/01 | 395 | 395 | 395 | 395 | 2,000 |
2005/08/31 | 400 | 400 | 400 | 400 | 4,000 |
2005/08/30 | 395 | 400 | 395 | 400 | 30,000 |
2005/08/23 | 390 | 390 | 390 | 390 | 4,000 |
2005/08/22 | 380 | 395 | 380 | 395 | 15,000 |
2005/08/18 | 381 | 381 | 380 | 380 | 4,000 |
2005/08/17 | 381 | 381 | 381 | 381 | 2,000 |
2005/08/16 | 370 | 370 | 370 | 370 | 1,000 |
2005/08/12 | 380 | 380 | 380 | 380 | 2,000 |
2005/08/11 | 376 | 380 | 375 | 380 | 21,000 |
2005/08/10 | 370 | 379 | 370 | 379 | 9,000 |
2005/08/09 | 340 | 360 | 340 | 360 | 12,000 |
2005/08/08 | 345 | 345 | 340 | 340 | 2,000 |
2005/08/05 | 350 | 350 | 349 | 349 | 3,000 |
2005/08/04 | 350 | 351 | 349 | 351 | 11,000 |
2005/08/03 | 360 | 360 | 351 | 351 | 20,000 |
2005/08/02 | 361 | 362 | 361 | 362 | 4,000 |
2005/08/01 | 363 | 363 | 362 | 362 | 5,000 |
2005/07/29 | 360 | 363 | 359 | 363 | 21,000 |
2005/07/28 | 361 | 362 | 361 | 362 | 7,000 |
2005/07/27 | 362 | 366 | 362 | 364 | 14,000 |
2005/07/26 | 370 | 371 | 355 | 363 | 34,000 |
2005/07/25 | 401 | 401 | 398 | 399 | 37,000 |
2005/07/22 | 400 | 402 | 400 | 400 | 16,000 |
2005/07/21 | 400 | 401 | 400 | 401 | 4,000 |
2005/07/20 | 400 | 400 | 399 | 399 | 10,000 |
2005/07/19 | 399 | 401 | 399 | 400 | 5,000 |
2005/07/15 | 397 | 398 | 397 | 398 | 2,000 |
2005/07/14 | 400 | 400 | 398 | 398 | 4,000 |
2005/07/13 | 400 | 400 | 400 | 400 | 2,000 |
2005/07/12 | 398 | 400 | 398 | 398 | 18,000 |
2005/07/11 | 397 | 398 | 397 | 398 | 13,000 |
2005/07/08 | 394 | 395 | 394 | 395 | 2,000 |
2005/07/07 | 398 | 398 | 397 | 397 | 4,000 |
2005/07/06 | 398 | 398 | 397 | 397 | 11,000 |
2005/07/04 | 397 | 397 | 395 | 396 | 7,000 |
2005/06/30 | 396 | 396 | 394 | 394 | 5,000 |
2005/06/29 | 396 | 396 | 395 | 396 | 8,000 |
2005/06/28 | 396 | 397 | 396 | 396 | 4,000 |
2005/06/27 | 396 | 396 | 396 | 396 | 2,000 |
2005/06/24 | 390 | 390 | 390 | 390 | 1,000 |
2005/06/23 | 395 | 398 | 395 | 398 | 15,000 |
2005/06/22 | 395 | 395 | 395 | 395 | 4,000 |
2005/06/21 | 395 | 395 | 395 | 395 | 3,000 |
2005/06/20 | 395 | 395 | 395 | 395 | 1,000 |
2005/06/16 | 392 | 393 | 392 | 393 | 2,000 |
2005/06/15 | 391 | 391 | 391 | 391 | 2,000 |
2005/06/14 | 393 | 395 | 391 | 391 | 5,000 |
2005/06/07 | 395 | 395 | 395 | 395 | 7,000 |
2005/06/06 | 395 | 395 | 395 | 395 | 2,000 |
2005/06/03 | 388 | 389 | 388 | 389 | 2,000 |
2005/06/02 | 389 | 390 | 389 | 390 | 2,000 |
2005/06/01 | 389 | 390 | 389 | 390 | 2,000 |
2005/05/31 | 387 | 388 | 387 | 388 | 2,000 |
2005/05/30 | 387 | 388 | 387 | 387 | 9,000 |
2005/05/26 | 386 | 396 | 386 | 387 | 6,000 |
2005/05/25 | 371 | 385 | 371 | 382 | 8,000 |
2005/05/23 | 370 | 371 | 370 | 371 | 2,000 |
2005/05/18 | 370 | 370 | 370 | 370 | 2,000 |
2005/05/17 | 372 | 372 | 370 | 370 | 6,000 |
2005/05/16 | 375 | 376 | 375 | 375 | 12,000 |
2005/05/12 | 376 | 376 | 376 | 376 | 2,000 |
2005/05/10 | 380 | 380 | 380 | 380 | 1,000 |
2005/05/09 | 380 | 380 | 380 | 380 | 3,000 |
2005/05/02 | 375 | 375 | 370 | 370 | 2,000 |
2005/04/26 | 398 | 398 | 380 | 380 | 2,000 |
2005/04/25 | 380 | 380 | 380 | 380 | 11,000 |
2005/04/20 | 384 | 385 | 384 | 385 | 5,000 |
2005/04/19 | 374 | 375 | 374 | 375 | 6,000 |
2005/04/18 | 373 | 375 | 372 | 375 | 15,000 |
2005/04/15 | 370 | 385 | 370 | 375 | 31,000 |
2005/04/13 | 370 | 370 | 370 | 370 | 4,000 |
2005/04/11 | 371 | 371 | 371 | 371 | 2,000 |
2005/04/08 | 380 | 380 | 380 | 380 | 5,000 |
2005/04/07 | 392 | 392 | 381 | 381 | 8,000 |
2005/04/06 | 389 | 390 | 389 | 390 | 2,000 |
2005/04/05 | 380 | 389 | 380 | 389 | 15,000 |
2005/04/04 | 380 | 380 | 380 | 380 | 2,000 |
2005/04/01 | 380 | 380 | 379 | 379 | 3,000 |
2005/03/31 | 384 | 385 | 383 | 384 | 6,000 |
2005/03/30 | 381 | 381 | 380 | 380 | 6,000 |
2005/03/29 | 380 | 381 | 379 | 380 | 9,000 |
2005/03/28 | 368 | 387 | 367 | 379 | 21,000 |
2005/03/25 | 374 | 375 | 360 | 360 | 16,000 |
2005/03/23 | 380 | 380 | 370 | 375 | 6,000 |
2005/03/22 | 385 | 385 | 383 | 383 | 3,000 |
2005/03/18 | 385 | 390 | 385 | 390 | 2,000 |
2005/03/17 | 399 | 400 | 370 | 370 | 18,000 |
2005/03/16 | 401 | 403 | 400 | 400 | 9,000 |
2005/03/15 | 402 | 403 | 400 | 400 | 14,000 |
2005/03/14 | 384 | 400 | 384 | 400 | 19,000 |
2005/03/11 | 370 | 386 | 370 | 385 | 13,000 |
2005/03/10 | 370 | 378 | 369 | 370 | 20,000 |
2005/03/09 | 380 | 380 | 370 | 370 | 7,000 |
2005/03/08 | 379 | 380 | 379 | 379 | 13,000 |
2005/03/07 | 389 | 390 | 340 | 380 | 47,000 |
2005/03/04 | 405 | 406 | 390 | 390 | 27,000 |
2005/03/03 | 412 | 420 | 394 | 400 | 79,000 |
2005/03/02 | 394 | 455 | 394 | 410 | 232,000 |
2005/03/01 | 330 | 334 | 330 | 332 | 4,000 |
2005/02/28 | 314 | 320 | 314 | 320 | 14,000 |
2005/02/25 | 314 | 314 | 313 | 313 | 5,000 |
2005/02/24 | 313 | 313 | 313 | 313 | 1,000 |
2005/02/21 | 310 | 314 | 310 | 314 | 2,000 |
2005/02/18 | 314 | 314 | 314 | 314 | 2,000 |
2005/02/16 | 310 | 310 | 310 | 310 | 2,000 |
2005/02/14 | 315 | 315 | 314 | 314 | 2,000 |
2005/02/10 | 314 | 314 | 314 | 314 | 1,000 |
2005/02/09 | 315 | 315 | 315 | 315 | 2,000 |
2005/02/08 | 315 | 316 | 315 | 316 | 2,000 |
2005/02/07 | 315 | 315 | 315 | 315 | 2,000 |
2005/02/04 | 315 | 316 | 314 | 316 | 19,000 |
2005/02/01 | 301 | 302 | 301 | 302 | 6,000 |
2005/01/31 | 300 | 301 | 300 | 301 | 6,000 |
2005/01/26 | 299 | 300 | 299 | 300 | 6,000 |
2005/01/24 | 291 | 300 | 291 | 300 | 3,000 |
2005/01/19 | 300 | 300 | 300 | 300 | 7,000 |
2005/01/18 | 310 | 311 | 310 | 310 | 4,000 |
2005/01/17 | 310 | 310 | 310 | 310 | 2,000 |
2005/01/13 | 305 | 310 | 305 | 310 | 2,000 |
2005/01/12 | 310 | 310 | 300 | 300 | 4,000 |
2005/01/11 | 310 | 310 | 310 | 310 | 3,000 |
2005/01/07 | 308 | 308 | 308 | 308 | 5,000 |
2005/01/06 | 308 | 309 | 308 | 308 | 5,000 |
2005/01/05 | 300 | 308 | 300 | 308 | 6,000 |