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 |
---|---|---|---|---|---|
2014/12/30 | 626 | 626 | 603 | 617 | 13,000 |
2014/12/26 | 625 | 628 | 625 | 626 | 10,000 |
2014/12/25 | 601 | 605 | 601 | 605 | 4,000 |
2014/12/24 | 601 | 604 | 601 | 601 | 3,000 |
2014/12/22 | 599 | 600 | 599 | 600 | 2,000 |
2014/12/19 | 591 | 591 | 591 | 591 | 1,000 |
2014/12/18 | 591 | 591 | 591 | 591 | 1,000 |
2014/12/17 | 590 | 590 | 590 | 590 | 1,000 |
2014/12/15 | 591 | 591 | 591 | 591 | 1,000 |
2014/12/10 | 599 | 599 | 591 | 591 | 2,000 |
2014/12/09 | 598 | 598 | 591 | 591 | 3,000 |
2014/12/08 | 590 | 590 | 590 | 590 | 1,000 |
2014/12/04 | 598 | 598 | 590 | 590 | 3,000 |
2014/12/03 | 587 | 589 | 587 | 589 | 3,000 |
2014/12/01 | 592 | 592 | 588 | 588 | 3,000 |
2014/11/27 | 592 | 592 | 588 | 588 | 2,000 |
2014/11/26 | 599 | 599 | 589 | 589 | 6,000 |
2014/11/25 | 583 | 591 | 583 | 591 | 3,000 |
2014/11/20 | 584 | 584 | 582 | 582 | 3,000 |
2014/11/14 | 599 | 599 | 599 | 599 | 1,000 |
2014/11/13 | 590 | 599 | 585 | 585 | 5,000 |
2014/11/12 | 584 | 584 | 584 | 584 | 1,000 |
2014/11/11 | 590 | 590 | 590 | 590 | 1,000 |
2014/11/10 | 588 | 590 | 588 | 590 | 6,000 |
2014/11/06 | 577 | 577 | 576 | 576 | 3,000 |
2014/11/05 | 573 | 583 | 573 | 583 | 2,000 |
2014/11/04 | 590 | 590 | 572 | 589 | 6,000 |
2014/10/29 | 590 | 590 | 590 | 590 | 1,000 |
2014/10/28 | 589 | 589 | 589 | 589 | 2,000 |
2014/10/27 | 590 | 590 | 590 | 590 | 3,000 |
2014/10/24 | 575 | 575 | 575 | 575 | 1,000 |
2014/10/23 | 575 | 575 | 575 | 575 | 1,000 |
2014/10/21 | 585 | 585 | 585 | 585 | 1,000 |
2014/10/17 | 590 | 590 | 590 | 590 | 1,000 |
2014/10/16 | 571 | 571 | 570 | 570 | 2,000 |
2014/10/14 | 571 | 571 | 571 | 571 | 1,000 |
2014/10/10 | 581 | 581 | 571 | 571 | 5,000 |
2014/10/09 | 582 | 582 | 582 | 582 | 1,000 |
2014/10/07 | 589 | 590 | 589 | 590 | 2,000 |
2014/10/03 | 585 | 585 | 585 | 585 | 1,000 |
2014/10/02 | 599 | 599 | 575 | 576 | 7,000 |
2014/10/01 | 599 | 599 | 599 | 599 | 1,000 |
2014/09/30 | 597 | 597 | 597 | 597 | 1,000 |
2014/09/29 | 590 | 590 | 590 | 590 | 1,000 |
2014/09/26 | 594 | 596 | 594 | 596 | 3,000 |
2014/09/25 | 577 | 577 | 575 | 576 | 3,000 |
2014/09/24 | 568 | 568 | 568 | 568 | 1,000 |
2014/09/22 | 568 | 568 | 568 | 568 | 1,000 |
2014/09/19 | 568 | 568 | 568 | 568 | 1,000 |
2014/09/18 | 559 | 568 | 559 | 568 | 3,000 |
2014/09/17 | 560 | 562 | 560 | 560 | 3,000 |
2014/09/16 | 560 | 568 | 560 | 568 | 3,000 |
2014/09/12 | 567 | 567 | 562 | 562 | 2,000 |
2014/09/11 | 565 | 565 | 562 | 562 | 5,000 |
2014/09/10 | 561 | 561 | 561 | 561 | 1,000 |
2014/09/09 | 562 | 562 | 561 | 561 | 2,000 |
2014/09/08 | 560 | 560 | 560 | 560 | 2,000 |
2014/09/05 | 560 | 560 | 560 | 560 | 1,000 |
2014/09/04 | 560 | 560 | 560 | 560 | 3,000 |
2014/09/03 | 560 | 560 | 550 | 550 | 2,000 |
2014/09/02 | 558 | 560 | 550 | 560 | 6,000 |
2014/08/29 | 564 | 564 | 563 | 563 | 2,000 |
2014/08/28 | 582 | 582 | 582 | 582 | 1,000 |
2014/08/27 | 562 | 572 | 562 | 572 | 4,000 |
2014/08/26 | 581 | 586 | 562 | 562 | 6,000 |
2014/08/25 | 561 | 561 | 551 | 551 | 5,000 |
2014/08/22 | 545 | 569 | 543 | 569 | 7,000 |
2014/08/21 | 545 | 545 | 545 | 545 | 4,000 |
2014/08/20 | 532 | 535 | 528 | 535 | 6,000 |
2014/08/19 | 531 | 532 | 529 | 529 | 3,000 |
2014/08/18 | 539 | 540 | 539 | 539 | 3,000 |
2014/08/15 | 522 | 531 | 522 | 531 | 4,000 |
2014/08/14 | 525 | 525 | 522 | 522 | 2,000 |
2014/08/13 | 530 | 530 | 525 | 525 | 2,000 |
2014/08/12 | 538 | 540 | 536 | 536 | 9,000 |
2014/08/11 | 569 | 569 | 546 | 548 | 6,000 |
2014/08/08 | 550 | 550 | 549 | 549 | 4,000 |
2014/08/07 | 570 | 570 | 560 | 560 | 2,000 |
2014/08/06 | 570 | 570 | 570 | 570 | 1,000 |
2014/08/05 | 566 | 566 | 556 | 566 | 8,000 |
2014/08/04 | 556 | 559 | 556 | 556 | 8,000 |
2014/08/01 | 580 | 580 | 560 | 560 | 11,000 |
2014/07/31 | 607 | 607 | 597 | 597 | 14,000 |
2014/07/30 | 640 | 640 | 617 | 617 | 10,000 |
2014/07/29 | 637 | 657 | 637 | 640 | 105,000 |
2014/07/28 | 702 | 716 | 702 | 710 | 42,000 |
2014/07/25 | 704 | 705 | 700 | 700 | 28,000 |
2014/07/24 | 703 | 704 | 700 | 703 | 14,000 |
2014/07/23 | 703 | 703 | 700 | 703 | 9,000 |
2014/07/22 | 704 | 704 | 701 | 701 | 12,000 |
2014/07/18 | 698 | 704 | 698 | 704 | 8,000 |
2014/07/17 | 708 | 708 | 698 | 700 | 5,000 |
2014/07/16 | 700 | 704 | 700 | 704 | 7,000 |
2014/07/15 | 709 | 710 | 700 | 700 | 7,000 |
2014/07/14 | 697 | 710 | 697 | 698 | 11,000 |
2014/07/11 | 691 | 697 | 691 | 697 | 9,000 |
2014/07/10 | 690 | 692 | 690 | 691 | 12,000 |
2014/07/09 | 708 | 708 | 692 | 694 | 24,000 |
2014/07/08 | 715 | 723 | 706 | 708 | 24,000 |
2014/07/07 | 692 | 706 | 692 | 706 | 18,000 |
2014/07/04 | 700 | 700 | 688 | 692 | 20,000 |
2014/07/03 | 669 | 685 | 669 | 685 | 20,000 |
2014/07/02 | 662 | 665 | 662 | 665 | 9,000 |
2014/07/01 | 655 | 662 | 655 | 662 | 12,000 |
2014/06/30 | 640 | 662 | 640 | 647 | 21,000 |
2014/06/27 | 635 | 640 | 635 | 636 | 8,000 |
2014/06/26 | 630 | 635 | 630 | 634 | 9,000 |
2014/06/25 | 628 | 629 | 627 | 629 | 4,000 |
2014/06/24 | 624 | 630 | 624 | 628 | 13,000 |
2014/06/23 | 625 | 634 | 625 | 634 | 14,000 |
2014/06/20 | 624 | 624 | 623 | 623 | 4,000 |
2014/06/19 | 619 | 624 | 619 | 624 | 6,000 |
2014/06/18 | 611 | 614 | 611 | 614 | 8,000 |
2014/06/17 | 610 | 610 | 597 | 610 | 7,000 |
2014/06/16 | 608 | 610 | 608 | 609 | 8,000 |
2014/06/13 | 600 | 601 | 600 | 601 | 2,000 |
2014/06/11 | 593 | 602 | 593 | 602 | 4,000 |
2014/06/10 | 600 | 600 | 590 | 590 | 9,000 |
2014/06/09 | 603 | 603 | 600 | 600 | 3,000 |
2014/06/06 | 600 | 600 | 600 | 600 | 2,000 |
2014/06/05 | 600 | 600 | 600 | 600 | 2,000 |
2014/06/04 | 599 | 604 | 599 | 600 | 11,000 |
2014/06/03 | 597 | 597 | 597 | 597 | 1,000 |
2014/06/02 | 594 | 596 | 590 | 596 | 4,000 |
2014/05/30 | 590 | 594 | 590 | 594 | 2,000 |
2014/05/28 | 591 | 593 | 591 | 593 | 3,000 |
2014/05/26 | 592 | 592 | 592 | 592 | 2,000 |
2014/05/22 | 578 | 578 | 578 | 578 | 1,000 |
2014/05/21 | 580 | 580 | 578 | 578 | 2,000 |
2014/05/20 | 581 | 581 | 581 | 581 | 1,000 |
2014/05/19 | 582 | 582 | 582 | 582 | 1,000 |
2014/05/16 | 583 | 585 | 582 | 582 | 5,000 |
2014/05/15 | 585 | 585 | 585 | 585 | 2,000 |
2014/05/14 | 580 | 580 | 580 | 580 | 1,000 |
2014/05/13 | 581 | 581 | 580 | 580 | 2,000 |
2014/05/12 | 600 | 600 | 600 | 600 | 2,000 |
2014/05/09 | 590 | 595 | 590 | 595 | 3,000 |
2014/05/08 | 575 | 584 | 573 | 584 | 4,000 |
2014/05/07 | 570 | 579 | 570 | 579 | 7,000 |
2014/05/01 | 564 | 570 | 564 | 570 | 4,000 |
2014/04/30 | 560 | 560 | 560 | 560 | 1,000 |
2014/04/28 | 563 | 563 | 563 | 563 | 5,000 |
2014/04/25 | 559 | 560 | 559 | 560 | 6,000 |
2014/04/24 | 554 | 558 | 554 | 558 | 4,000 |
2014/04/23 | 541 | 541 | 541 | 541 | 3,000 |
2014/04/21 | 548 | 557 | 547 | 557 | 7,000 |
2014/04/18 | 536 | 540 | 536 | 540 | 3,000 |
2014/04/17 | 535 | 536 | 535 | 536 | 3,000 |
2014/04/16 | 520 | 520 | 519 | 519 | 2,000 |
2014/04/14 | 518 | 518 | 516 | 516 | 2,000 |
2014/04/11 | 518 | 518 | 518 | 518 | 2,000 |
2014/04/09 | 521 | 521 | 518 | 518 | 3,000 |
2014/04/07 | 524 | 524 | 522 | 522 | 4,000 |
2014/04/04 | 523 | 525 | 523 | 523 | 4,000 |
2014/04/03 | 524 | 524 | 522 | 522 | 2,000 |
2014/04/02 | 511 | 511 | 511 | 511 | 2,000 |
2014/04/01 | 520 | 520 | 514 | 514 | 7,000 |
2014/03/31 | 515 | 515 | 515 | 515 | 1,000 |
2014/03/28 | 508 | 509 | 500 | 509 | 4,000 |
2014/03/27 | 494 | 494 | 494 | 494 | 1,000 |
2014/03/26 | 510 | 510 | 510 | 510 | 3,000 |
2014/03/25 | 510 | 510 | 501 | 501 | 5,000 |
2014/03/24 | 500 | 500 | 500 | 500 | 2,000 |
2014/03/20 | 500 | 500 | 500 | 500 | 5,000 |
2014/03/19 | 500 | 500 | 500 | 500 | 1,000 |
2014/03/18 | 495 | 500 | 495 | 500 | 6,000 |
2014/03/17 | 505 | 505 | 495 | 495 | 3,000 |
2014/03/14 | 505 | 505 | 505 | 505 | 1,000 |
2014/03/12 | 507 | 507 | 505 | 505 | 2,000 |
2014/03/11 | 515 | 515 | 510 | 510 | 3,000 |
2014/03/10 | 514 | 517 | 514 | 517 | 5,000 |
2014/03/07 | 515 | 515 | 515 | 515 | 2,000 |
2014/03/06 | 511 | 516 | 511 | 516 | 2,000 |
2014/03/05 | 506 | 506 | 506 | 506 | 1,000 |
2014/03/04 | 502 | 507 | 502 | 507 | 5,000 |
2014/02/26 | 528 | 528 | 528 | 528 | 3,000 |
2014/02/25 | 501 | 508 | 501 | 508 | 3,000 |
2014/02/24 | 509 | 510 | 509 | 510 | 3,000 |
2014/02/21 | 510 | 510 | 510 | 510 | 1,000 |
2014/02/20 | 497 | 497 | 497 | 497 | 1,000 |
2014/02/19 | 505 | 505 | 505 | 505 | 1,000 |
2014/02/18 | 499 | 500 | 497 | 500 | 4,000 |
2014/02/17 | 490 | 498 | 490 | 498 | 2,000 |
2014/02/14 | 490 | 490 | 490 | 490 | 1,000 |
2014/02/13 | 489 | 489 | 489 | 489 | 1,000 |
2014/02/06 | 478 | 484 | 478 | 484 | 2,000 |
2014/02/05 | 497 | 497 | 481 | 481 | 2,000 |
2014/02/03 | 498 | 498 | 498 | 498 | 1,000 |
2014/01/31 | 482 | 490 | 482 | 490 | 2,000 |
2014/01/30 | 492 | 492 | 483 | 483 | 3,000 |
2014/01/29 | 500 | 500 | 483 | 484 | 7,000 |
2014/01/28 | 509 | 509 | 509 | 509 | 3,000 |
2014/01/27 | 509 | 509 | 508 | 509 | 8,000 |
2014/01/24 | 510 | 510 | 503 | 509 | 10,000 |
2014/01/23 | 517 | 517 | 508 | 508 | 2,000 |
2014/01/22 | 517 | 517 | 507 | 507 | 4,000 |
2014/01/20 | 500 | 520 | 500 | 520 | 2,000 |
2014/01/17 | 499 | 499 | 499 | 499 | 3,000 |
2014/01/16 | 490 | 496 | 490 | 496 | 3,000 |
2014/01/15 | 495 | 500 | 495 | 500 | 2,000 |
2014/01/10 | 495 | 495 | 495 | 495 | 1,000 |
2014/01/09 | 495 | 495 | 495 | 495 | 1,000 |
2014/01/08 | 495 | 495 | 495 | 495 | 1,000 |
2014/01/06 | 508 | 508 | 508 | 508 | 1,000 |