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 |
|---|---|---|---|---|---|
| 2009/12/29 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/12/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/11/26 | 364 | 364 | 364 | 364 | 2,000 |
| 2009/11/13 | 344 | 344 | 344 | 344 | 3,000 |
| 2009/11/06 | 320 | 320 | 320 | 320 | 3,000 |
| 2009/10/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/10/26 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/10/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/10/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/10/13 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/10/08 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/09/28 | 327 | 332 | 327 | 332 | 2,000 |
| 2009/09/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/09/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/09/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/09/03 | 342 | 342 | 315 | 315 | 4,000 |
| 2009/08/28 | 346 | 346 | 346 | 346 | 1,000 |
| 2009/08/26 | 354 | 354 | 354 | 354 | 2,000 |
| 2009/08/25 | 349 | 349 | 349 | 349 | 1,000 |
| 2009/08/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/08/07 | 343 | 351 | 341 | 351 | 3,000 |
| 2009/08/06 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/08/03 | 368 | 368 | 368 | 368 | 2,000 |
| 2009/07/31 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/07/30 | 365 | 365 | 350 | 350 | 4,000 |
| 2009/07/29 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/07/28 | 368 | 377 | 361 | 373 | 11,000 |
| 2009/07/27 | 440 | 440 | 411 | 436 | 9,000 |
| 2009/07/24 | 408 | 410 | 404 | 410 | 8,000 |
| 2009/07/23 | 403 | 404 | 403 | 404 | 2,000 |
| 2009/07/22 | 393 | 398 | 390 | 398 | 5,000 |
| 2009/07/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/07/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/07/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/07/15 | 385 | 395 | 385 | 395 | 3,000 |
| 2009/07/14 | 398 | 398 | 385 | 385 | 4,000 |
| 2009/07/10 | 395 | 395 | 385 | 385 | 5,000 |
| 2009/07/09 | 413 | 413 | 410 | 410 | 2,000 |
| 2009/07/08 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/07/07 | 420 | 420 | 411 | 411 | 6,000 |
| 2009/07/06 | 410 | 410 | 410 | 410 | 4,000 |
| 2009/07/03 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/07/02 | 383 | 396 | 383 | 396 | 2,000 |
| 2009/07/01 | 383 | 383 | 382 | 382 | 2,000 |
| 2009/06/30 | 380 | 387 | 380 | 387 | 3,000 |
| 2009/06/29 | 376 | 387 | 376 | 387 | 4,000 |
| 2009/06/26 | 374 | 381 | 371 | 371 | 6,000 |
| 2009/06/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/06/22 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/06/18 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/06/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/06/08 | 385 | 385 | 385 | 385 | 3,000 |
| 2009/06/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/05/27 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/05/26 | 348 | 348 | 348 | 348 | 2,000 |
| 2009/05/19 | 325 | 330 | 320 | 330 | 3,000 |
| 2009/05/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/05/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/05/08 | 339 | 339 | 339 | 339 | 3,000 |
| 2009/04/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/04/27 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/04/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/03/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/03/02 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/02/26 | 277 | 282 | 277 | 282 | 2,000 |
| 2009/02/25 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/02/24 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/23 | 256 | 256 | 251 | 251 | 3,000 |
| 2009/02/20 | 257 | 261 | 257 | 261 | 2,000 |
| 2009/02/10 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/02/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/02/06 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/27 | 262 | 262 | 260 | 260 | 2,000 |
| 2009/01/26 | 281 | 281 | 269 | 269 | 2,000 |
| 2009/01/21 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/01/20 | 280 | 280 | 275 | 275 | 3,000 |
| 2009/01/19 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/01/16 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/01/08 | 275 | 275 | 275 | 275 | 1,000 |