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 |
---|---|---|---|---|---|
2007/12/27 | 379 | 379 | 379 | 379 | 1,000 |
2007/12/26 | 372 | 372 | 372 | 372 | 2,000 |
2007/12/25 | 352 | 357 | 352 | 357 | 3,000 |
2007/12/21 | 352 | 352 | 352 | 352 | 1,000 |
2007/12/20 | 336 | 340 | 336 | 340 | 8,000 |
2007/12/19 | 375 | 375 | 351 | 351 | 12,000 |
2007/12/18 | 380 | 380 | 380 | 380 | 2,000 |
2007/12/13 | 377 | 377 | 377 | 377 | 1,000 |
2007/12/07 | 377 | 377 | 377 | 377 | 1,000 |
2007/11/27 | 386 | 386 | 386 | 386 | 3,000 |
2007/11/26 | 400 | 400 | 400 | 400 | 5,000 |
2007/11/22 | 370 | 370 | 370 | 370 | 1,000 |
2007/11/19 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/16 | 372 | 372 | 372 | 372 | 1,000 |
2007/11/13 | 370 | 370 | 370 | 370 | 1,000 |
2007/11/12 | 385 | 385 | 385 | 385 | 1,000 |
2007/11/09 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/08 | 390 | 390 | 390 | 390 | 5,000 |
2007/11/07 | 394 | 394 | 394 | 394 | 1,000 |
2007/11/06 | 402 | 402 | 390 | 390 | 6,000 |
2007/11/05 | 400 | 400 | 400 | 400 | 1,000 |
2007/11/01 | 399 | 399 | 390 | 390 | 4,000 |
2007/10/31 | 399 | 399 | 399 | 399 | 1,000 |
2007/10/29 | 390 | 390 | 390 | 390 | 2,000 |
2007/10/26 | 395 | 395 | 390 | 390 | 4,000 |
2007/10/23 | 385 | 385 | 385 | 385 | 1,000 |
2007/10/22 | 380 | 385 | 380 | 385 | 2,000 |
2007/10/19 | 385 | 390 | 385 | 390 | 5,000 |
2007/10/18 | 386 | 393 | 386 | 393 | 2,000 |
2007/10/17 | 388 | 388 | 388 | 388 | 5,000 |
2007/10/16 | 395 | 395 | 395 | 395 | 2,000 |
2007/10/15 | 402 | 402 | 395 | 395 | 6,000 |
2007/10/12 | 406 | 406 | 400 | 400 | 7,000 |
2007/10/11 | 410 | 415 | 410 | 415 | 2,000 |
2007/10/04 | 419 | 419 | 419 | 419 | 1,000 |
2007/10/03 | 401 | 401 | 401 | 401 | 1,000 |
2007/10/02 | 401 | 401 | 401 | 401 | 2,000 |
2007/09/27 | 401 | 401 | 401 | 401 | 1,000 |
2007/09/26 | 417 | 417 | 410 | 410 | 3,000 |
2007/09/25 | 417 | 417 | 417 | 417 | 1,000 |
2007/09/21 | 402 | 402 | 402 | 402 | 2,000 |
2007/09/20 | 407 | 407 | 405 | 405 | 3,000 |
2007/09/19 | 405 | 414 | 405 | 405 | 6,000 |
2007/09/18 | 430 | 430 | 400 | 400 | 5,000 |
2007/09/14 | 430 | 431 | 430 | 431 | 2,000 |
2007/09/11 | 429 | 429 | 429 | 429 | 2,000 |
2007/09/07 | 420 | 420 | 420 | 420 | 2,000 |
2007/09/06 | 419 | 419 | 419 | 419 | 1,000 |
2007/08/27 | 412 | 412 | 412 | 412 | 2,000 |
2007/08/24 | 410 | 410 | 410 | 410 | 5,000 |
2007/08/23 | 415 | 415 | 415 | 415 | 1,000 |
2007/08/22 | 415 | 415 | 415 | 415 | 1,000 |
2007/08/20 | 415 | 415 | 415 | 415 | 2,000 |
2007/08/17 | 430 | 430 | 401 | 401 | 10,000 |
2007/08/16 | 435 | 435 | 430 | 430 | 6,000 |
2007/08/14 | 450 | 450 | 450 | 450 | 1,000 |
2007/08/13 | 450 | 450 | 450 | 450 | 1,000 |
2007/08/10 | 480 | 480 | 445 | 445 | 2,000 |
2007/08/09 | 476 | 476 | 476 | 476 | 1,000 |
2007/08/08 | 477 | 477 | 477 | 477 | 3,000 |
2007/08/07 | 478 | 478 | 478 | 478 | 4,000 |
2007/08/03 | 477 | 477 | 477 | 477 | 1,000 |
2007/08/02 | 481 | 481 | 480 | 480 | 5,000 |
2007/08/01 | 490 | 490 | 480 | 485 | 5,000 |
2007/07/31 | 483 | 498 | 483 | 495 | 3,000 |
2007/07/30 | 480 | 481 | 480 | 481 | 3,000 |
2007/07/27 | 500 | 504 | 476 | 476 | 19,000 |
2007/07/26 | 525 | 525 | 506 | 509 | 23,000 |
2007/07/25 | 584 | 590 | 581 | 590 | 44,000 |
2007/07/24 | 580 | 589 | 580 | 588 | 9,000 |
2007/07/23 | 596 | 596 | 581 | 581 | 4,000 |
2007/07/20 | 595 | 598 | 590 | 598 | 7,000 |
2007/07/19 | 595 | 595 | 591 | 592 | 8,000 |
2007/07/18 | 607 | 607 | 585 | 590 | 14,000 |
2007/07/17 | 590 | 590 | 588 | 588 | 10,000 |
2007/07/13 | 599 | 599 | 590 | 590 | 6,000 |
2007/07/12 | 600 | 600 | 597 | 597 | 10,000 |
2007/07/11 | 600 | 600 | 600 | 600 | 3,000 |
2007/07/10 | 605 | 605 | 600 | 600 | 2,000 |
2007/07/09 | 615 | 615 | 605 | 605 | 5,000 |
2007/07/06 | 600 | 608 | 600 | 608 | 7,000 |
2007/07/05 | 600 | 605 | 600 | 600 | 5,000 |
2007/07/04 | 600 | 600 | 590 | 590 | 4,000 |
2007/07/03 | 590 | 597 | 580 | 580 | 12,000 |
2007/07/02 | 590 | 590 | 590 | 590 | 1,000 |
2007/06/29 | 570 | 575 | 570 | 575 | 3,000 |
2007/06/28 | 550 | 580 | 550 | 580 | 11,000 |
2007/06/27 | 548 | 549 | 547 | 547 | 5,000 |
2007/06/26 | 538 | 538 | 538 | 538 | 5,000 |
2007/06/25 | 536 | 536 | 535 | 535 | 2,000 |
2007/06/21 | 546 | 547 | 546 | 546 | 3,000 |
2007/06/20 | 540 | 550 | 540 | 541 | 4,000 |
2007/06/19 | 554 | 554 | 554 | 554 | 1,000 |
2007/06/18 | 515 | 520 | 515 | 520 | 5,000 |
2007/06/15 | 510 | 510 | 510 | 510 | 4,000 |
2007/06/13 | 511 | 511 | 510 | 510 | 5,000 |
2007/06/12 | 515 | 515 | 515 | 515 | 1,000 |
2007/06/11 | 510 | 520 | 510 | 520 | 3,000 |
2007/06/08 | 505 | 505 | 505 | 505 | 2,000 |
2007/06/05 | 510 | 510 | 510 | 510 | 2,000 |
2007/06/04 | 506 | 506 | 506 | 506 | 1,000 |
2007/06/01 | 510 | 510 | 510 | 510 | 1,000 |
2007/05/30 | 510 | 510 | 509 | 509 | 4,000 |
2007/05/29 | 510 | 510 | 510 | 510 | 5,000 |
2007/05/25 | 510 | 510 | 500 | 500 | 2,000 |
2007/05/18 | 510 | 510 | 510 | 510 | 2,000 |
2007/05/17 | 515 | 515 | 510 | 510 | 3,000 |
2007/05/16 | 515 | 515 | 515 | 515 | 3,000 |
2007/05/15 | 515 | 515 | 515 | 515 | 1,000 |
2007/05/14 | 515 | 515 | 510 | 510 | 11,000 |
2007/05/09 | 518 | 519 | 515 | 515 | 3,000 |
2007/05/08 | 515 | 515 | 515 | 515 | 2,000 |
2007/05/07 | 514 | 515 | 514 | 515 | 13,000 |
2007/05/01 | 510 | 515 | 510 | 515 | 2,000 |
2007/04/27 | 503 | 503 | 503 | 503 | 2,000 |
2007/04/26 | 514 | 515 | 509 | 510 | 4,000 |
2007/04/24 | 514 | 516 | 503 | 515 | 12,000 |
2007/04/20 | 518 | 518 | 514 | 515 | 4,000 |
2007/04/17 | 525 | 526 | 517 | 517 | 5,000 |
2007/04/16 | 516 | 526 | 516 | 525 | 10,000 |
2007/04/13 | 516 | 516 | 516 | 516 | 1,000 |
2007/04/12 | 526 | 527 | 526 | 527 | 4,000 |
2007/04/11 | 536 | 536 | 531 | 531 | 6,000 |
2007/04/06 | 535 | 535 | 530 | 530 | 3,000 |
2007/04/05 | 537 | 537 | 535 | 535 | 3,000 |
2007/04/04 | 519 | 532 | 519 | 531 | 12,000 |
2007/04/03 | 516 | 517 | 516 | 517 | 2,000 |
2007/04/02 | 516 | 516 | 512 | 513 | 6,000 |
2007/03/30 | 513 | 519 | 513 | 518 | 4,000 |
2007/03/29 | 522 | 522 | 522 | 522 | 2,000 |
2007/03/28 | 508 | 510 | 508 | 510 | 3,000 |
2007/03/27 | 508 | 508 | 507 | 507 | 5,000 |
2007/03/26 | 506 | 508 | 506 | 507 | 12,000 |
2007/03/23 | 505 | 506 | 505 | 506 | 6,000 |
2007/03/22 | 507 | 508 | 505 | 505 | 6,000 |
2007/03/20 | 525 | 526 | 504 | 504 | 43,000 |
2007/03/19 | 513 | 518 | 513 | 518 | 2,000 |
2007/03/16 | 515 | 518 | 514 | 518 | 28,000 |
2007/03/15 | 515 | 515 | 515 | 515 | 3,000 |
2007/03/14 | 505 | 514 | 505 | 514 | 5,000 |
2007/03/13 | 519 | 520 | 505 | 507 | 15,000 |
2007/03/12 | 513 | 513 | 513 | 513 | 1,000 |
2007/03/09 | 512 | 512 | 512 | 512 | 1,000 |
2007/03/08 | 504 | 508 | 504 | 508 | 2,000 |
2007/03/07 | 510 | 511 | 510 | 510 | 8,000 |
2007/03/06 | 502 | 511 | 502 | 510 | 8,000 |
2007/03/05 | 513 | 513 | 505 | 505 | 8,000 |
2007/03/02 | 520 | 520 | 520 | 520 | 3,000 |
2007/03/01 | 480 | 525 | 480 | 520 | 32,000 |
2007/02/28 | 471 | 471 | 465 | 470 | 9,000 |
2007/02/26 | 490 | 490 | 471 | 486 | 6,000 |
2007/02/23 | 476 | 476 | 471 | 471 | 3,000 |
2007/02/19 | 476 | 477 | 476 | 476 | 3,000 |
2007/02/16 | 485 | 486 | 485 | 486 | 2,000 |
2007/02/13 | 493 | 493 | 485 | 485 | 4,000 |
2007/02/06 | 480 | 480 | 480 | 480 | 2,000 |
2007/02/01 | 477 | 477 | 476 | 476 | 2,000 |
2007/01/31 | 475 | 475 | 475 | 475 | 2,000 |
2007/01/30 | 475 | 475 | 475 | 475 | 1,000 |
2007/01/29 | 473 | 475 | 473 | 474 | 4,000 |
2007/01/26 | 472 | 473 | 472 | 473 | 2,000 |
2007/01/25 | 470 | 470 | 468 | 468 | 6,000 |
2007/01/24 | 465 | 468 | 465 | 468 | 3,000 |
2007/01/22 | 459 | 460 | 458 | 460 | 4,000 |
2007/01/18 | 450 | 450 | 450 | 450 | 2,000 |
2007/01/17 | 450 | 450 | 450 | 450 | 4,000 |
2007/01/16 | 450 | 450 | 450 | 450 | 2,000 |
2007/01/15 | 450 | 450 | 450 | 450 | 2,000 |
2007/01/10 | 460 | 460 | 460 | 460 | 5,000 |
2007/01/09 | 444 | 450 | 444 | 450 | 5,000 |