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 |
---|---|---|---|---|---|
2012/12/28 | 379 | 388 | 379 | 388 | 5,000 |
2012/12/26 | 378 | 378 | 378 | 378 | 5,000 |
2012/12/25 | 371 | 371 | 371 | 371 | 1,000 |
2012/12/21 | 370 | 370 | 370 | 370 | 2,000 |
2012/12/19 | 370 | 370 | 370 | 370 | 1,000 |
2012/12/18 | 368 | 368 | 368 | 368 | 2,000 |
2012/12/14 | 371 | 376 | 371 | 376 | 2,000 |
2012/12/13 | 378 | 378 | 376 | 376 | 2,000 |
2012/12/12 | 374 | 376 | 370 | 376 | 4,000 |
2012/12/07 | 371 | 371 | 371 | 371 | 1,000 |
2012/12/06 | 382 | 382 | 371 | 371 | 3,000 |
2012/12/03 | 369 | 376 | 369 | 376 | 2,000 |
2012/11/29 | 377 | 377 | 377 | 377 | 1,000 |
2012/11/28 | 361 | 369 | 361 | 369 | 5,000 |
2012/11/26 | 378 | 380 | 378 | 380 | 5,000 |
2012/11/22 | 369 | 374 | 366 | 374 | 4,000 |
2012/11/20 | 364 | 364 | 364 | 364 | 1,000 |
2012/11/19 | 360 | 360 | 360 | 360 | 1,000 |
2012/11/14 | 360 | 360 | 360 | 360 | 1,000 |
2012/11/09 | 372 | 372 | 372 | 372 | 1,000 |
2012/10/26 | 356 | 356 | 356 | 356 | 3,000 |
2012/10/25 | 350 | 350 | 350 | 350 | 1,000 |
2012/10/24 | 344 | 344 | 344 | 344 | 1,000 |
2012/10/19 | 342 | 346 | 342 | 346 | 8,000 |
2012/10/18 | 358 | 358 | 358 | 358 | 1,000 |
2012/10/10 | 357 | 357 | 350 | 350 | 2,000 |
2012/10/05 | 354 | 354 | 354 | 354 | 1,000 |
2012/10/04 | 370 | 370 | 370 | 370 | 1,000 |
2012/10/01 | 350 | 352 | 350 | 352 | 2,000 |
2012/09/26 | 349 | 349 | 341 | 341 | 4,000 |
2012/09/25 | 345 | 345 | 344 | 344 | 2,000 |
2012/09/24 | 345 | 345 | 345 | 345 | 2,000 |
2012/09/20 | 343 | 345 | 343 | 345 | 2,000 |
2012/09/19 | 350 | 350 | 344 | 350 | 3,000 |
2012/09/11 | 347 | 347 | 339 | 345 | 3,000 |
2012/09/10 | 340 | 340 | 340 | 340 | 1,000 |
2012/09/07 | 342 | 342 | 342 | 342 | 3,000 |
2012/08/31 | 364 | 364 | 364 | 364 | 1,000 |
2012/08/30 | 356 | 356 | 356 | 356 | 1,000 |
2012/08/29 | 355 | 355 | 355 | 355 | 1,000 |
2012/08/28 | 343 | 351 | 343 | 351 | 2,000 |
2012/08/27 | 354 | 354 | 346 | 346 | 5,000 |
2012/08/24 | 348 | 356 | 341 | 341 | 3,000 |
2012/08/23 | 341 | 341 | 340 | 340 | 2,000 |
2012/08/22 | 345 | 345 | 343 | 343 | 2,000 |
2012/08/21 | 353 | 353 | 353 | 353 | 1,000 |
2012/08/20 | 342 | 350 | 342 | 350 | 3,000 |
2012/08/17 | 342 | 353 | 342 | 353 | 5,000 |
2012/08/16 | 355 | 355 | 355 | 355 | 1,000 |
2012/08/14 | 340 | 356 | 340 | 356 | 2,000 |
2012/08/13 | 364 | 364 | 364 | 364 | 1,000 |
2012/08/09 | 337 | 340 | 337 | 340 | 3,000 |
2012/08/08 | 330 | 330 | 330 | 330 | 3,000 |
2012/08/07 | 330 | 330 | 330 | 330 | 4,000 |
2012/08/06 | 317 | 317 | 317 | 317 | 1,000 |
2012/08/03 | 315 | 315 | 308 | 310 | 5,000 |
2012/08/02 | 323 | 323 | 316 | 316 | 3,000 |
2012/08/01 | 340 | 340 | 323 | 323 | 2,000 |
2012/07/31 | 329 | 346 | 329 | 334 | 4,000 |
2012/07/30 | 353 | 353 | 337 | 345 | 7,000 |
2012/07/27 | 368 | 368 | 350 | 356 | 22,000 |
2012/07/26 | 421 | 424 | 415 | 424 | 21,000 |
2012/07/25 | 421 | 421 | 420 | 421 | 14,000 |
2012/07/24 | 422 | 422 | 422 | 422 | 2,000 |
2012/07/23 | 423 | 423 | 423 | 423 | 1,000 |
2012/07/19 | 425 | 426 | 425 | 425 | 3,000 |
2012/07/17 | 427 | 427 | 427 | 427 | 2,000 |
2012/07/13 | 416 | 427 | 416 | 427 | 3,000 |
2012/07/12 | 429 | 429 | 429 | 429 | 2,000 |
2012/07/11 | 427 | 427 | 427 | 427 | 3,000 |
2012/07/10 | 427 | 429 | 427 | 429 | 4,000 |
2012/07/09 | 426 | 430 | 426 | 426 | 5,000 |
2012/07/06 | 429 | 429 | 427 | 427 | 2,000 |
2012/07/05 | 429 | 429 | 426 | 426 | 2,000 |
2012/07/04 | 427 | 428 | 426 | 426 | 5,000 |
2012/07/03 | 429 | 429 | 429 | 429 | 3,000 |
2012/07/02 | 423 | 429 | 423 | 429 | 7,000 |
2012/06/29 | 418 | 418 | 418 | 418 | 2,000 |
2012/06/28 | 414 | 418 | 408 | 418 | 7,000 |
2012/06/27 | 407 | 410 | 407 | 409 | 6,000 |
2012/06/26 | 402 | 403 | 402 | 403 | 4,000 |
2012/06/25 | 396 | 400 | 396 | 400 | 4,000 |
2012/06/22 | 396 | 396 | 396 | 396 | 3,000 |
2012/06/21 | 387 | 395 | 387 | 395 | 3,000 |
2012/06/20 | 383 | 398 | 383 | 398 | 2,000 |
2012/06/19 | 382 | 382 | 382 | 382 | 2,000 |
2012/06/11 | 384 | 384 | 384 | 384 | 1,000 |
2012/06/08 | 384 | 384 | 384 | 384 | 1,000 |
2012/06/04 | 380 | 380 | 380 | 380 | 3,000 |
2012/05/30 | 385 | 385 | 385 | 385 | 1,000 |
2012/05/29 | 384 | 384 | 384 | 384 | 1,000 |
2012/05/24 | 376 | 376 | 376 | 376 | 1,000 |
2012/05/21 | 370 | 373 | 370 | 373 | 2,000 |
2012/05/15 | 372 | 372 | 371 | 371 | 4,000 |
2012/05/10 | 373 | 379 | 371 | 379 | 4,000 |
2012/05/07 | 390 | 390 | 380 | 380 | 5,000 |
2012/05/02 | 387 | 387 | 387 | 387 | 2,000 |
2012/05/01 | 385 | 387 | 385 | 387 | 2,000 |
2012/04/27 | 388 | 388 | 388 | 388 | 1,000 |
2012/04/26 | 388 | 388 | 388 | 388 | 2,000 |
2012/04/25 | 385 | 385 | 385 | 385 | 1,000 |
2012/04/24 | 383 | 383 | 380 | 380 | 4,000 |
2012/04/23 | 383 | 383 | 383 | 383 | 1,000 |
2012/04/20 | 378 | 378 | 378 | 378 | 1,000 |
2012/04/18 | 382 | 382 | 382 | 382 | 1,000 |
2012/04/17 | 382 | 382 | 382 | 382 | 1,000 |
2012/04/16 | 383 | 383 | 383 | 383 | 1,000 |
2012/04/13 | 389 | 389 | 385 | 385 | 2,000 |
2012/04/10 | 384 | 389 | 384 | 389 | 2,000 |
2012/04/04 | 388 | 388 | 388 | 388 | 1,000 |
2012/04/03 | 387 | 388 | 387 | 388 | 3,000 |
2012/04/02 | 387 | 387 | 379 | 387 | 3,000 |
2012/03/29 | 379 | 385 | 379 | 385 | 5,000 |
2012/03/28 | 371 | 371 | 371 | 371 | 1,000 |
2012/03/27 | 363 | 363 | 363 | 363 | 2,000 |
2012/03/26 | 361 | 361 | 361 | 361 | 2,000 |
2012/03/23 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/22 | 360 | 361 | 360 | 361 | 2,000 |
2012/03/15 | 356 | 356 | 356 | 356 | 1,000 |
2012/03/14 | 345 | 345 | 340 | 340 | 2,000 |
2012/03/13 | 349 | 350 | 349 | 350 | 2,000 |
2012/03/07 | 345 | 345 | 345 | 345 | 1,000 |
2012/03/06 | 351 | 354 | 351 | 354 | 2,000 |
2012/03/05 | 351 | 351 | 351 | 351 | 1,000 |
2012/03/01 | 343 | 343 | 343 | 343 | 1,000 |
2012/02/29 | 342 | 343 | 335 | 343 | 6,000 |
2012/02/28 | 343 | 343 | 342 | 342 | 2,000 |
2012/02/27 | 366 | 366 | 366 | 366 | 1,000 |
2012/02/24 | 343 | 368 | 343 | 368 | 3,000 |
2012/02/22 | 345 | 345 | 329 | 329 | 2,000 |
2012/02/20 | 335 | 335 | 335 | 335 | 3,000 |
2012/02/16 | 330 | 330 | 330 | 330 | 1,000 |
2012/02/15 | 329 | 335 | 329 | 334 | 3,000 |
2012/02/14 | 316 | 329 | 316 | 329 | 3,000 |
2012/02/09 | 318 | 327 | 318 | 327 | 2,000 |
2012/02/07 | 321 | 330 | 321 | 330 | 4,000 |
2012/01/30 | 322 | 322 | 322 | 322 | 1,000 |
2012/01/27 | 318 | 319 | 318 | 319 | 3,000 |
2012/01/26 | 311 | 315 | 308 | 315 | 9,000 |
2012/01/25 | 312 | 314 | 312 | 313 | 3,000 |
2012/01/23 | 312 | 313 | 312 | 313 | 2,000 |
2012/01/20 | 311 | 311 | 311 | 311 | 1,000 |
2012/01/19 | 310 | 310 | 310 | 310 | 1,000 |
2012/01/17 | 310 | 310 | 309 | 309 | 2,000 |
2012/01/11 | 310 | 310 | 310 | 310 | 1,000 |
2012/01/10 | 310 | 310 | 310 | 310 | 3,000 |
2012/01/04 | 310 | 310 | 310 | 310 | 1,000 |