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 |
---|---|---|---|---|---|
2017/12/29 | 795 | 795 | 794 | 794 | 2,600 |
2017/12/28 | 791 | 796 | 786 | 796 | 13,800 |
2017/12/27 | 789 | 798 | 788 | 790 | 3,400 |
2017/12/26 | 797 | 797 | 783 | 785 | 12,600 |
2017/12/25 | 789 | 790 | 788 | 788 | 1,700 |
2017/12/22 | 785 | 788 | 785 | 787 | 2,200 |
2017/12/21 | 792 | 795 | 792 | 795 | 1,300 |
2017/12/20 | 806 | 807 | 793 | 793 | 7,100 |
2017/12/19 | 802 | 802 | 800 | 800 | 700 |
2017/12/18 | 802 | 803 | 800 | 803 | 2,700 |
2017/12/15 | 805 | 805 | 797 | 803 | 2,600 |
2017/12/14 | 806 | 809 | 800 | 809 | 3,600 |
2017/12/13 | 798 | 800 | 798 | 800 | 3,700 |
2017/12/11 | 800 | 800 | 792 | 798 | 3,100 |
2017/12/08 | 798 | 799 | 786 | 798 | 1,800 |
2017/12/07 | 796 | 796 | 790 | 790 | 900 |
2017/12/06 | 794 | 797 | 794 | 797 | 1,500 |
2017/12/05 | 799 | 800 | 790 | 795 | 7,900 |
2017/12/04 | 799 | 799 | 789 | 796 | 2,900 |
2017/12/01 | 790 | 798 | 790 | 797 | 1,500 |
2017/11/30 | 790 | 790 | 790 | 790 | 200 |
2017/11/29 | 795 | 805 | 790 | 790 | 3,300 |
2017/11/28 | 787 | 787 | 787 | 787 | 100 |
2017/11/27 | 807 | 807 | 785 | 796 | 7,600 |
2017/11/24 | 762 | 762 | 762 | 762 | 500 |
2017/11/22 | 760 | 762 | 760 | 762 | 600 |
2017/11/21 | 752 | 779 | 752 | 758 | 4,400 |
2017/11/20 | 765 | 765 | 750 | 752 | 4,000 |
2017/11/17 | 779 | 779 | 760 | 765 | 3,700 |
2017/11/16 | 780 | 780 | 779 | 780 | 5,400 |
2017/11/15 | 797 | 797 | 781 | 783 | 4,500 |
2017/11/14 | 801 | 803 | 800 | 800 | 5,200 |
2017/11/13 | 807 | 807 | 802 | 802 | 900 |
2017/11/10 | 807 | 807 | 807 | 807 | 500 |
2017/11/09 | 805 | 808 | 805 | 805 | 1,200 |
2017/11/08 | 806 | 806 | 806 | 806 | 100 |
2017/11/07 | 806 | 806 | 806 | 806 | 100 |
2017/11/06 | 806 | 810 | 806 | 809 | 3,100 |
2017/11/02 | 802 | 808 | 802 | 808 | 3,200 |
2017/11/01 | 806 | 806 | 801 | 805 | 1,400 |
2017/10/31 | 806 | 806 | 806 | 806 | 1,000 |
2017/10/27 | 806 | 806 | 806 | 806 | 3,000 |
2017/10/26 | 805 | 806 | 805 | 806 | 4,000 |
2017/10/25 | 804 | 805 | 804 | 805 | 2,000 |
2017/10/24 | 804 | 804 | 804 | 804 | 1,000 |
2017/10/23 | 799 | 801 | 799 | 801 | 3,000 |
2017/10/20 | 805 | 805 | 800 | 800 | 4,000 |
2017/10/19 | 806 | 806 | 806 | 806 | 2,000 |
2017/10/18 | 812 | 812 | 806 | 806 | 2,000 |
2017/10/17 | 815 | 815 | 815 | 815 | 2,000 |
2017/10/16 | 816 | 816 | 816 | 816 | 5,000 |
2017/10/13 | 814 | 818 | 810 | 818 | 3,000 |
2017/10/12 | 814 | 814 | 814 | 814 | 1,000 |
2017/10/11 | 811 | 813 | 811 | 813 | 2,000 |
2017/10/10 | 810 | 813 | 810 | 810 | 4,000 |
2017/10/06 | 806 | 811 | 806 | 810 | 8,000 |
2017/10/05 | 805 | 805 | 805 | 805 | 2,000 |
2017/10/04 | 804 | 804 | 804 | 804 | 1,000 |
2017/10/03 | 802 | 803 | 801 | 803 | 3,000 |
2017/10/02 | 802 | 802 | 800 | 800 | 4,000 |
2017/09/29 | 802 | 802 | 800 | 800 | 3,000 |
2017/09/28 | 803 | 803 | 803 | 803 | 2,000 |
2017/09/26 | 803 | 803 | 803 | 803 | 5,000 |
2017/09/25 | 802 | 809 | 802 | 809 | 3,000 |
2017/09/22 | 803 | 803 | 803 | 803 | 1,000 |
2017/09/20 | 803 | 803 | 803 | 803 | 1,000 |
2017/09/19 | 803 | 803 | 803 | 803 | 1,000 |
2017/09/15 | 796 | 809 | 796 | 809 | 3,000 |
2017/09/14 | 798 | 802 | 791 | 798 | 12,000 |
2017/09/13 | 800 | 806 | 800 | 806 | 7,000 |
2017/09/12 | 800 | 800 | 800 | 800 | 1,000 |
2017/09/11 | 801 | 801 | 801 | 801 | 3,000 |
2017/09/08 | 809 | 809 | 805 | 805 | 7,000 |
2017/09/07 | 805 | 845 | 803 | 803 | 51,000 |
2017/09/06 | 798 | 805 | 795 | 805 | 6,000 |
2017/09/05 | 810 | 810 | 810 | 810 | 1,000 |
2017/09/04 | 808 | 810 | 800 | 800 | 6,000 |
2017/09/01 | 807 | 807 | 807 | 807 | 1,000 |
2017/08/31 | 805 | 805 | 805 | 805 | 4,000 |
2017/08/30 | 807 | 807 | 800 | 800 | 5,000 |
2017/08/29 | 804 | 804 | 791 | 791 | 4,000 |
2017/08/28 | 793 | 793 | 791 | 791 | 9,000 |
2017/08/25 | 800 | 800 | 795 | 795 | 7,000 |
2017/08/24 | 798 | 799 | 793 | 793 | 6,000 |
2017/08/23 | 798 | 798 | 798 | 798 | 2,000 |
2017/08/22 | 798 | 798 | 798 | 798 | 5,000 |
2017/08/21 | 794 | 795 | 794 | 795 | 2,000 |
2017/08/18 | 790 | 791 | 790 | 790 | 4,000 |
2017/08/17 | 794 | 794 | 794 | 794 | 2,000 |
2017/08/16 | 801 | 801 | 793 | 794 | 5,000 |
2017/08/15 | 792 | 794 | 786 | 794 | 5,000 |
2017/08/14 | 783 | 789 | 783 | 789 | 4,000 |
2017/08/10 | 783 | 785 | 783 | 784 | 6,000 |
2017/08/09 | 782 | 785 | 782 | 783 | 5,000 |
2017/08/08 | 782 | 785 | 782 | 785 | 2,000 |
2017/08/07 | 789 | 789 | 785 | 785 | 5,000 |
2017/08/04 | 778 | 786 | 778 | 781 | 6,000 |
2017/08/03 | 777 | 777 | 777 | 777 | 5,000 |
2017/08/02 | 781 | 781 | 777 | 777 | 3,000 |
2017/08/01 | 786 | 786 | 776 | 779 | 17,000 |
2017/07/31 | 801 | 801 | 793 | 793 | 13,000 |
2017/07/28 | 808 | 810 | 801 | 803 | 19,000 |
2017/07/27 | 813 | 817 | 800 | 804 | 85,000 |
2017/07/26 | 881 | 915 | 881 | 898 | 67,000 |
2017/07/25 | 872 | 882 | 872 | 881 | 26,000 |
2017/07/24 | 874 | 880 | 874 | 880 | 8,000 |
2017/07/21 | 871 | 888 | 871 | 874 | 18,000 |
2017/07/20 | 867 | 871 | 867 | 871 | 16,000 |
2017/07/19 | 868 | 869 | 867 | 868 | 8,000 |
2017/07/18 | 869 | 869 | 865 | 869 | 12,000 |
2017/07/14 | 867 | 869 | 867 | 869 | 6,000 |
2017/07/13 | 866 | 868 | 866 | 868 | 7,000 |
2017/07/12 | 865 | 867 | 865 | 867 | 4,000 |
2017/07/11 | 861 | 867 | 860 | 867 | 6,000 |
2017/07/10 | 868 | 868 | 868 | 868 | 5,000 |
2017/07/07 | 868 | 869 | 868 | 869 | 6,000 |
2017/07/06 | 868 | 868 | 866 | 868 | 4,000 |
2017/07/05 | 868 | 869 | 868 | 868 | 12,000 |
2017/07/04 | 853 | 860 | 853 | 860 | 14,000 |
2017/07/03 | 865 | 865 | 852 | 852 | 12,000 |
2017/06/30 | 860 | 860 | 859 | 859 | 9,000 |
2017/06/29 | 862 | 867 | 861 | 861 | 8,000 |
2017/06/28 | 861 | 870 | 850 | 850 | 19,000 |
2017/06/27 | 871 | 871 | 861 | 861 | 11,000 |
2017/06/26 | 873 | 873 | 857 | 866 | 14,000 |
2017/06/23 | 870 | 877 | 868 | 868 | 9,000 |
2017/06/22 | 850 | 856 | 850 | 856 | 9,000 |
2017/06/21 | 847 | 847 | 829 | 844 | 7,000 |
2017/06/20 | 834 | 847 | 834 | 847 | 5,000 |
2017/06/19 | 837 | 843 | 833 | 833 | 7,000 |
2017/06/16 | 828 | 832 | 828 | 830 | 8,000 |
2017/06/15 | 844 | 846 | 825 | 825 | 42,000 |
2017/06/14 | 820 | 824 | 813 | 824 | 10,000 |
2017/06/13 | 812 | 815 | 812 | 815 | 5,000 |
2017/06/12 | 812 | 812 | 812 | 812 | 2,000 |
2017/06/08 | 812 | 812 | 812 | 812 | 2,000 |
2017/06/07 | 810 | 811 | 810 | 811 | 2,000 |
2017/06/06 | 821 | 821 | 810 | 810 | 3,000 |
2017/06/05 | 827 | 828 | 813 | 813 | 6,000 |
2017/06/02 | 814 | 815 | 814 | 815 | 4,000 |
2017/06/01 | 807 | 813 | 807 | 813 | 2,000 |
2017/05/30 | 806 | 814 | 806 | 814 | 3,000 |
2017/05/26 | 813 | 813 | 806 | 806 | 7,000 |
2017/05/25 | 817 | 817 | 812 | 812 | 3,000 |
2017/05/24 | 812 | 813 | 811 | 813 | 3,000 |
2017/05/23 | 813 | 813 | 810 | 810 | 4,000 |
2017/05/22 | 807 | 807 | 805 | 807 | 3,000 |
2017/05/19 | 795 | 801 | 795 | 801 | 5,000 |
2017/05/18 | 794 | 794 | 794 | 794 | 3,000 |
2017/05/17 | 781 | 782 | 781 | 782 | 2,000 |
2017/05/16 | 787 | 787 | 783 | 783 | 4,000 |
2017/05/15 | 790 | 790 | 784 | 787 | 5,000 |
2017/05/12 | 795 | 795 | 795 | 795 | 1,000 |
2017/05/11 | 800 | 800 | 800 | 800 | 2,000 |
2017/05/10 | 800 | 800 | 800 | 800 | 2,000 |
2017/05/09 | 800 | 803 | 800 | 802 | 6,000 |
2017/05/08 | 812 | 812 | 799 | 799 | 3,000 |
2017/05/02 | 786 | 786 | 786 | 786 | 2,000 |
2017/05/01 | 783 | 786 | 783 | 785 | 3,000 |
2017/04/28 | 780 | 780 | 780 | 780 | 1,000 |
2017/04/27 | 772 | 772 | 772 | 772 | 1,000 |
2017/04/26 | 768 | 768 | 765 | 768 | 14,000 |
2017/04/25 | 742 | 757 | 742 | 757 | 8,000 |
2017/04/24 | 736 | 747 | 736 | 742 | 3,000 |
2017/04/21 | 749 | 749 | 738 | 738 | 2,000 |
2017/04/20 | 745 | 745 | 734 | 734 | 3,000 |
2017/04/19 | 732 | 735 | 732 | 735 | 3,000 |
2017/04/17 | 761 | 761 | 740 | 740 | 11,000 |
2017/04/14 | 767 | 767 | 767 | 767 | 1,000 |
2017/04/13 | 771 | 772 | 767 | 772 | 3,000 |
2017/04/12 | 785 | 785 | 773 | 774 | 9,000 |
2017/04/11 | 779 | 785 | 778 | 785 | 3,000 |
2017/04/10 | 787 | 787 | 778 | 778 | 2,000 |
2017/04/07 | 774 | 786 | 774 | 774 | 6,000 |
2017/04/06 | 805 | 805 | 773 | 774 | 12,000 |
2017/04/05 | 820 | 820 | 820 | 820 | 1,000 |
2017/04/04 | 837 | 837 | 820 | 820 | 7,000 |
2017/04/03 | 840 | 840 | 837 | 837 | 3,000 |
2017/03/31 | 847 | 847 | 840 | 840 | 2,000 |
2017/03/30 | 847 | 847 | 847 | 847 | 1,000 |
2017/03/29 | 831 | 838 | 831 | 838 | 3,000 |
2017/03/28 | 825 | 831 | 825 | 831 | 3,000 |
2017/03/27 | 823 | 823 | 823 | 823 | 7,000 |
2017/03/24 | 822 | 823 | 818 | 823 | 5,000 |
2017/03/21 | 819 | 819 | 819 | 819 | 1,000 |
2017/03/17 | 819 | 819 | 819 | 819 | 1,000 |
2017/03/16 | 806 | 819 | 806 | 819 | 4,000 |
2017/03/15 | 820 | 820 | 808 | 808 | 2,000 |
2017/03/14 | 810 | 818 | 810 | 818 | 3,000 |
2017/03/13 | 810 | 810 | 806 | 806 | 2,000 |
2017/03/10 | 810 | 810 | 810 | 810 | 1,000 |
2017/03/09 | 811 | 811 | 811 | 811 | 1,000 |
2017/03/08 | 815 | 815 | 815 | 815 | 1,000 |
2017/03/07 | 815 | 815 | 815 | 815 | 1,000 |
2017/03/06 | 810 | 815 | 810 | 815 | 2,000 |
2017/03/03 | 799 | 800 | 799 | 800 | 3,000 |
2017/03/02 | 795 | 799 | 795 | 799 | 4,000 |
2017/02/28 | 798 | 798 | 795 | 795 | 3,000 |
2017/02/27 | 799 | 799 | 795 | 796 | 7,000 |
2017/02/24 | 796 | 798 | 796 | 798 | 3,000 |
2017/02/23 | 795 | 795 | 795 | 795 | 1,000 |
2017/02/22 | 794 | 794 | 794 | 794 | 2,000 |
2017/02/21 | 790 | 790 | 790 | 790 | 1,000 |
2017/02/20 | 794 | 794 | 791 | 791 | 3,000 |
2017/02/17 | 790 | 794 | 790 | 794 | 5,000 |
2017/02/16 | 795 | 795 | 790 | 790 | 2,000 |
2017/02/15 | 788 | 792 | 788 | 792 | 4,000 |
2017/02/14 | 795 | 795 | 785 | 785 | 3,000 |
2017/02/13 | 796 | 796 | 795 | 795 | 5,000 |
2017/02/10 | 756 | 760 | 756 | 760 | 3,000 |
2017/02/09 | 752 | 755 | 752 | 753 | 4,000 |
2017/02/08 | 750 | 750 | 750 | 750 | 1,000 |
2017/02/07 | 736 | 749 | 736 | 749 | 10,000 |
2017/02/06 | 735 | 735 | 735 | 735 | 1,000 |
2017/02/03 | 734 | 734 | 732 | 732 | 6,000 |
2017/02/02 | 730 | 732 | 730 | 732 | 4,000 |
2017/02/01 | 729 | 730 | 729 | 730 | 4,000 |
2017/01/30 | 729 | 729 | 722 | 722 | 2,000 |
2017/01/27 | 721 | 721 | 721 | 721 | 2,000 |
2017/01/26 | 724 | 724 | 724 | 724 | 5,000 |
2017/01/25 | 724 | 724 | 720 | 724 | 6,000 |
2017/01/24 | 716 | 725 | 716 | 724 | 4,000 |
2017/01/23 | 731 | 731 | 714 | 714 | 3,000 |
2017/01/19 | 712 | 721 | 712 | 721 | 2,000 |
2017/01/18 | 712 | 712 | 712 | 712 | 1,000 |
2017/01/16 | 720 | 720 | 720 | 720 | 2,000 |
2017/01/12 | 720 | 720 | 720 | 720 | 1,000 |
2017/01/11 | 720 | 720 | 720 | 720 | 1,000 |
2017/01/10 | 722 | 722 | 720 | 720 | 3,000 |
2017/01/06 | 708 | 708 | 708 | 708 | 1,000 |
2017/01/05 | 708 | 708 | 708 | 708 | 1,000 |
2017/01/04 | 706 | 707 | 706 | 707 | 2,000 |