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 |
|---|---|---|---|---|---|
| 2006/12/26 | 430 | 431 | 430 | 431 | 7,000 |
| 2006/12/21 | 442 | 442 | 440 | 440 | 10,000 |
| 2006/12/20 | 440 | 442 | 440 | 442 | 5,000 |
| 2006/12/19 | 444 | 445 | 444 | 444 | 3,000 |
| 2006/12/18 | 450 | 450 | 440 | 440 | 11,000 |
| 2006/12/15 | 449 | 449 | 440 | 440 | 8,000 |
| 2006/12/14 | 444 | 445 | 440 | 441 | 8,000 |
| 2006/12/13 | 454 | 455 | 454 | 455 | 2,000 |
| 2006/12/12 | 450 | 455 | 450 | 455 | 4,000 |
| 2006/12/08 | 445 | 445 | 444 | 445 | 3,000 |
| 2006/12/07 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/12/06 | 435 | 440 | 435 | 439 | 12,000 |
| 2006/12/05 | 440 | 440 | 429 | 430 | 4,000 |
| 2006/12/01 | 440 | 445 | 440 | 445 | 4,000 |
| 2006/11/29 | 416 | 420 | 416 | 420 | 3,000 |
| 2006/11/28 | 414 | 415 | 414 | 415 | 3,000 |
| 2006/11/27 | 430 | 445 | 430 | 445 | 11,000 |
| 2006/11/24 | 429 | 429 | 428 | 428 | 2,000 |
| 2006/11/22 | 415 | 415 | 415 | 415 | 3,000 |
| 2006/11/21 | 415 | 415 | 414 | 415 | 3,000 |
| 2006/11/20 | 429 | 430 | 428 | 428 | 4,000 |
| 2006/11/17 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/11/16 | 445 | 445 | 440 | 440 | 6,000 |
| 2006/11/10 | 451 | 452 | 451 | 452 | 3,000 |
| 2006/11/09 | 456 | 456 | 456 | 456 | 4,000 |
| 2006/11/01 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/10/31 | 470 | 470 | 468 | 468 | 4,000 |
| 2006/10/30 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/10/25 | 478 | 478 | 477 | 477 | 2,000 |
| 2006/10/23 | 467 | 467 | 462 | 462 | 6,000 |
| 2006/10/20 | 467 | 467 | 467 | 467 | 1,000 |
| 2006/10/19 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/10/17 | 475 | 480 | 475 | 480 | 4,000 |
| 2006/10/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/10/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/10/12 | 452 | 452 | 440 | 442 | 8,000 |
| 2006/10/11 | 463 | 464 | 450 | 451 | 6,000 |
| 2006/10/10 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/10/05 | 486 | 486 | 486 | 486 | 4,000 |
| 2006/10/04 | 485 | 486 | 481 | 485 | 12,000 |
| 2006/10/03 | 499 | 500 | 486 | 486 | 8,000 |
| 2006/10/02 | 511 | 511 | 510 | 510 | 2,000 |
| 2006/09/29 | 526 | 527 | 486 | 514 | 15,000 |
| 2006/09/28 | 529 | 529 | 527 | 527 | 12,000 |
| 2006/09/27 | 494 | 530 | 494 | 527 | 25,000 |
| 2006/09/26 | 470 | 520 | 470 | 485 | 39,000 |
| 2006/09/25 | 465 | 466 | 459 | 460 | 5,000 |
| 2006/09/22 | 466 | 470 | 465 | 465 | 5,000 |
| 2006/09/21 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/09/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/09/19 | 450 | 450 | 450 | 450 | 4,000 |
| 2006/09/15 | 445 | 445 | 439 | 440 | 4,000 |
| 2006/09/14 | 470 | 470 | 450 | 450 | 12,000 |
| 2006/09/13 | 470 | 470 | 464 | 465 | 9,000 |
| 2006/09/11 | 469 | 470 | 469 | 470 | 8,000 |
| 2006/09/08 | 480 | 480 | 470 | 470 | 2,000 |
| 2006/09/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/09/06 | 480 | 480 | 465 | 470 | 3,000 |
| 2006/09/05 | 488 | 489 | 488 | 488 | 4,000 |
| 2006/09/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/08/31 | 516 | 516 | 515 | 515 | 2,000 |
| 2006/08/28 | 536 | 536 | 510 | 520 | 4,000 |
| 2006/08/25 | 520 | 521 | 500 | 501 | 9,000 |
| 2006/08/24 | 490 | 501 | 490 | 500 | 8,000 |
| 2006/08/23 | 490 | 491 | 490 | 491 | 2,000 |
| 2006/08/22 | 485 | 490 | 485 | 490 | 5,000 |
| 2006/08/21 | 490 | 490 | 487 | 487 | 5,000 |
| 2006/08/17 | 471 | 480 | 470 | 475 | 20,000 |
| 2006/08/16 | 469 | 469 | 465 | 466 | 6,000 |
| 2006/08/15 | 467 | 467 | 467 | 467 | 2,000 |
| 2006/08/14 | 470 | 470 | 465 | 465 | 2,000 |
| 2006/08/11 | 461 | 461 | 461 | 461 | 4,000 |
| 2006/08/10 | 465 | 466 | 461 | 461 | 16,000 |
| 2006/08/09 | 461 | 467 | 460 | 467 | 10,000 |
| 2006/08/08 | 470 | 471 | 460 | 461 | 14,000 |
| 2006/08/07 | 480 | 480 | 480 | 480 | 8,000 |
| 2006/08/04 | 490 | 490 | 479 | 480 | 19,000 |
| 2006/08/03 | 490 | 490 | 490 | 490 | 8,000 |
| 2006/08/02 | 500 | 500 | 490 | 490 | 6,000 |
| 2006/08/01 | 500 | 501 | 500 | 500 | 3,000 |
| 2006/07/31 | 500 | 501 | 500 | 500 | 13,000 |
| 2006/07/28 | 505 | 515 | 505 | 515 | 7,000 |
| 2006/07/27 | 539 | 540 | 489 | 501 | 14,000 |
| 2006/07/26 | 580 | 581 | 539 | 540 | 21,000 |
| 2006/07/25 | 598 | 613 | 597 | 613 | 39,000 |
| 2006/07/24 | 599 | 601 | 590 | 590 | 26,000 |
| 2006/07/21 | 597 | 601 | 595 | 600 | 6,000 |
| 2006/07/20 | 610 | 610 | 599 | 605 | 19,000 |
| 2006/07/19 | 601 | 605 | 591 | 605 | 6,000 |
| 2006/07/18 | 629 | 629 | 618 | 618 | 11,000 |
| 2006/07/14 | 630 | 633 | 630 | 630 | 10,000 |
| 2006/07/13 | 635 | 635 | 634 | 634 | 2,000 |
| 2006/07/12 | 638 | 639 | 634 | 635 | 8,000 |
| 2006/07/11 | 640 | 640 | 638 | 638 | 6,000 |
| 2006/07/10 | 649 | 650 | 638 | 638 | 12,000 |
| 2006/07/06 | 660 | 660 | 659 | 660 | 24,000 |
| 2006/07/05 | 660 | 661 | 654 | 660 | 10,000 |
| 2006/07/04 | 650 | 660 | 650 | 660 | 15,000 |
| 2006/07/03 | 634 | 651 | 634 | 650 | 14,000 |
| 2006/06/30 | 635 | 636 | 632 | 635 | 14,000 |
| 2006/06/29 | 630 | 631 | 626 | 630 | 7,000 |
| 2006/06/28 | 630 | 635 | 623 | 630 | 25,000 |
| 2006/06/27 | 631 | 631 | 625 | 625 | 9,000 |
| 2006/06/26 | 625 | 625 | 625 | 625 | 6,000 |
| 2006/06/23 | 608 | 611 | 607 | 611 | 12,000 |
| 2006/06/22 | 607 | 608 | 607 | 608 | 4,000 |
| 2006/06/20 | 608 | 608 | 607 | 607 | 2,000 |
| 2006/06/19 | 600 | 607 | 600 | 607 | 4,000 |
| 2006/06/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/09 | 581 | 581 | 580 | 580 | 2,000 |
| 2006/06/08 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/06/07 | 610 | 610 | 600 | 600 | 4,000 |
| 2006/06/06 | 604 | 605 | 600 | 600 | 3,000 |
| 2006/06/05 | 580 | 621 | 580 | 620 | 6,000 |
| 2006/06/02 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/06/01 | 599 | 600 | 599 | 600 | 4,000 |
| 2006/05/31 | 609 | 610 | 601 | 601 | 13,000 |
| 2006/05/30 | 600 | 630 | 600 | 620 | 12,000 |
| 2006/05/29 | 579 | 585 | 579 | 582 | 6,000 |
| 2006/05/26 | 588 | 588 | 576 | 576 | 7,000 |
| 2006/05/25 | 609 | 610 | 588 | 588 | 12,000 |
| 2006/05/24 | 620 | 620 | 610 | 614 | 15,000 |
| 2006/05/23 | 620 | 625 | 620 | 620 | 6,000 |
| 2006/05/22 | 630 | 630 | 629 | 630 | 7,000 |
| 2006/05/18 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/05/17 | 625 | 625 | 619 | 620 | 11,000 |
| 2006/05/16 | 629 | 655 | 629 | 640 | 7,000 |
| 2006/05/15 | 629 | 640 | 627 | 640 | 12,000 |
| 2006/05/12 | 635 | 640 | 634 | 640 | 4,000 |
| 2006/05/11 | 634 | 634 | 634 | 634 | 2,000 |
| 2006/05/10 | 630 | 631 | 630 | 630 | 7,000 |
| 2006/05/09 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/05/08 | 665 | 666 | 622 | 635 | 39,000 |
| 2006/05/02 | 667 | 667 | 667 | 667 | 4,000 |
| 2006/05/01 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/04/28 | 676 | 677 | 676 | 677 | 6,000 |
| 2006/04/27 | 676 | 677 | 676 | 677 | 2,000 |
| 2006/04/26 | 676 | 677 | 676 | 677 | 2,000 |
| 2006/04/25 | 676 | 676 | 675 | 676 | 8,000 |
| 2006/04/24 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/04/21 | 680 | 680 | 675 | 675 | 12,000 |
| 2006/04/20 | 680 | 681 | 680 | 681 | 2,000 |
| 2006/04/19 | 699 | 700 | 690 | 691 | 6,000 |
| 2006/04/18 | 689 | 697 | 687 | 697 | 15,000 |
| 2006/04/17 | 702 | 703 | 690 | 690 | 12,000 |
| 2006/04/14 | 712 | 712 | 704 | 707 | 7,000 |
| 2006/04/13 | 712 | 713 | 705 | 705 | 4,000 |
| 2006/04/12 | 709 | 725 | 694 | 715 | 141,000 |
| 2006/04/11 | 715 | 716 | 710 | 710 | 18,000 |
| 2006/04/10 | 705 | 717 | 705 | 710 | 10,000 |
| 2006/04/07 | 696 | 696 | 695 | 696 | 5,000 |
| 2006/04/06 | 696 | 697 | 695 | 695 | 8,000 |
| 2006/04/05 | 699 | 700 | 699 | 700 | 3,000 |
| 2006/04/04 | 709 | 710 | 699 | 710 | 13,000 |
| 2006/04/03 | 698 | 720 | 696 | 714 | 36,000 |
| 2006/03/31 | 699 | 702 | 697 | 697 | 21,000 |
| 2006/03/30 | 640 | 710 | 640 | 700 | 46,000 |
| 2006/03/29 | 655 | 655 | 623 | 632 | 18,000 |
| 2006/03/28 | 651 | 654 | 635 | 653 | 13,000 |
| 2006/03/27 | 628 | 652 | 628 | 651 | 92,000 |
| 2006/03/24 | 611 | 618 | 610 | 615 | 14,000 |
| 2006/03/23 | 605 | 612 | 605 | 610 | 5,000 |
| 2006/03/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/20 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/17 | 606 | 606 | 605 | 605 | 2,000 |
| 2006/03/16 | 599 | 600 | 599 | 599 | 5,000 |
| 2006/03/15 | 610 | 610 | 609 | 609 | 3,000 |
| 2006/03/13 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/03/10 | 579 | 615 | 579 | 615 | 15,000 |
| 2006/03/09 | 577 | 577 | 577 | 577 | 1,000 |
| 2006/03/08 | 574 | 575 | 574 | 574 | 5,000 |
| 2006/03/07 | 577 | 577 | 577 | 577 | 1,000 |
| 2006/03/06 | 580 | 595 | 574 | 595 | 6,000 |
| 2006/03/03 | 615 | 616 | 600 | 600 | 7,000 |
| 2006/03/02 | 633 | 650 | 630 | 632 | 29,000 |
| 2006/03/01 | 595 | 631 | 595 | 630 | 35,000 |
| 2006/02/28 | 595 | 596 | 569 | 595 | 8,000 |
| 2006/02/27 | 570 | 575 | 570 | 570 | 4,000 |
| 2006/02/24 | 545 | 546 | 545 | 545 | 4,000 |
| 2006/02/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/02/21 | 532 | 533 | 532 | 533 | 14,000 |
| 2006/02/20 | 532 | 533 | 532 | 533 | 6,000 |
| 2006/02/17 | 557 | 558 | 545 | 548 | 15,000 |
| 2006/02/16 | 557 | 558 | 557 | 558 | 3,000 |
| 2006/02/14 | 581 | 581 | 541 | 553 | 5,000 |
| 2006/02/13 | 599 | 599 | 578 | 583 | 15,000 |
| 2006/02/10 | 599 | 600 | 581 | 581 | 6,000 |
| 2006/02/09 | 600 | 605 | 600 | 605 | 8,000 |
| 2006/02/08 | 601 | 602 | 600 | 600 | 4,000 |
| 2006/02/07 | 613 | 613 | 613 | 613 | 2,000 |
| 2006/02/06 | 610 | 613 | 604 | 613 | 19,000 |
| 2006/02/03 | 590 | 616 | 590 | 611 | 36,000 |
| 2006/02/02 | 591 | 595 | 590 | 595 | 4,000 |
| 2006/02/01 | 580 | 585 | 580 | 580 | 5,000 |
| 2006/01/31 | 595 | 595 | 580 | 580 | 8,000 |
| 2006/01/30 | 585 | 585 | 584 | 585 | 3,000 |
| 2006/01/27 | 566 | 566 | 565 | 565 | 4,000 |
| 2006/01/26 | 534 | 535 | 534 | 535 | 2,000 |
| 2006/01/25 | 535 | 535 | 534 | 534 | 2,000 |
| 2006/01/24 | 524 | 536 | 520 | 524 | 11,000 |
| 2006/01/23 | 559 | 560 | 548 | 551 | 9,000 |
| 2006/01/20 | 565 | 566 | 565 | 566 | 3,000 |
| 2006/01/19 | 530 | 550 | 530 | 549 | 14,000 |
| 2006/01/18 | 575 | 575 | 520 | 525 | 14,000 |
| 2006/01/17 | 600 | 600 | 576 | 580 | 7,000 |
| 2006/01/16 | 610 | 610 | 609 | 609 | 5,000 |
| 2006/01/13 | 600 | 606 | 600 | 600 | 10,000 |
| 2006/01/11 | 599 | 600 | 585 | 586 | 19,000 |
| 2006/01/10 | 577 | 601 | 577 | 600 | 32,000 |
| 2006/01/06 | 560 | 578 | 560 | 578 | 18,000 |
| 2006/01/05 | 546 | 560 | 545 | 560 | 8,000 |
| 2006/01/04 | 539 | 540 | 539 | 540 | 2,000 |