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 |
---|---|---|---|---|---|
2018/12/28 | 576 | 614 | 576 | 599 | 3,600 |
2018/12/27 | 623 | 623 | 566 | 575 | 2,500 |
2018/12/26 | 570 | 570 | 520 | 520 | 5,300 |
2018/12/25 | 551 | 551 | 490 | 490 | 9,400 |
2018/12/21 | 555 | 562 | 542 | 561 | 5,900 |
2018/12/20 | 621 | 621 | 595 | 595 | 4,400 |
2018/12/19 | 626 | 636 | 621 | 629 | 2,300 |
2018/12/18 | 631 | 633 | 625 | 625 | 1,500 |
2018/12/17 | 664 | 668 | 629 | 630 | 3,500 |
2018/12/14 | 679 | 699 | 679 | 684 | 2,300 |
2018/12/13 | 693 | 693 | 689 | 689 | 700 |
2018/12/12 | 686 | 706 | 686 | 704 | 2,300 |
2018/12/11 | 676 | 676 | 665 | 666 | 4,100 |
2018/12/10 | 689 | 689 | 678 | 679 | 3,400 |
2018/12/07 | 703 | 703 | 692 | 693 | 3,000 |
2018/12/06 | 707 | 712 | 696 | 696 | 3,000 |
2018/12/05 | 706 | 716 | 706 | 716 | 500 |
2018/12/04 | 708 | 713 | 705 | 712 | 1,800 |
2018/12/03 | 720 | 720 | 685 | 707 | 3,700 |
2018/11/30 | 721 | 721 | 713 | 713 | 2,100 |
2018/11/29 | 724 | 724 | 718 | 719 | 4,100 |
2018/11/28 | 731 | 731 | 720 | 728 | 2,900 |
2018/11/27 | 750 | 751 | 721 | 733 | 7,100 |
2018/11/26 | 759 | 759 | 745 | 754 | 6,600 |
2018/11/22 | 740 | 755 | 740 | 755 | 1,200 |
2018/11/21 | 734 | 740 | 734 | 740 | 1,300 |
2018/11/20 | 743 | 743 | 736 | 742 | 2,400 |
2018/11/19 | 739 | 740 | 730 | 730 | 3,600 |
2018/11/16 | 745 | 754 | 745 | 754 | 300 |
2018/11/15 | 745 | 745 | 741 | 741 | 1,400 |
2018/11/14 | 748 | 748 | 746 | 746 | 500 |
2018/11/13 | 745 | 748 | 745 | 748 | 200 |
2018/11/12 | 745 | 745 | 745 | 745 | 1,000 |
2018/11/09 | 758 | 758 | 758 | 758 | 100 |
2018/11/07 | 761 | 761 | 761 | 761 | 1,200 |
2018/11/06 | 764 | 764 | 760 | 762 | 3,300 |
2018/11/05 | 766 | 825 | 760 | 766 | 18,300 |
2018/11/02 | 764 | 770 | 760 | 767 | 2,100 |
2018/11/01 | 751 | 751 | 750 | 750 | 300 |
2018/10/30 | 753 | 762 | 750 | 750 | 500 |
2018/10/29 | 768 | 768 | 768 | 768 | 300 |
2018/10/26 | 774 | 774 | 753 | 754 | 4,200 |
2018/10/25 | 763 | 763 | 738 | 744 | 13,300 |
2018/10/24 | 765 | 767 | 763 | 763 | 1,700 |
2018/10/23 | 770 | 770 | 762 | 763 | 2,800 |
2018/10/22 | 764 | 774 | 762 | 767 | 2,500 |
2018/10/19 | 770 | 770 | 763 | 765 | 1,100 |
2018/10/18 | 772 | 772 | 772 | 772 | 500 |
2018/10/17 | 768 | 773 | 768 | 773 | 1,400 |
2018/10/16 | 779 | 779 | 769 | 769 | 1,500 |
2018/10/15 | 784 | 784 | 775 | 779 | 800 |
2018/10/12 | 755 | 778 | 755 | 777 | 1,600 |
2018/10/11 | 760 | 760 | 755 | 756 | 5,300 |
2018/10/10 | 771 | 781 | 770 | 770 | 2,100 |
2018/10/09 | 772 | 777 | 759 | 759 | 4,100 |
2018/10/05 | 773 | 776 | 770 | 770 | 2,100 |
2018/10/04 | 775 | 775 | 775 | 775 | 500 |
2018/10/03 | 781 | 781 | 772 | 772 | 2,800 |
2018/10/02 | 777 | 780 | 775 | 777 | 3,400 |
2018/10/01 | 783 | 783 | 778 | 778 | 3,900 |
2018/09/28 | 788 | 788 | 780 | 784 | 2,100 |
2018/09/27 | 795 | 795 | 783 | 792 | 1,700 |
2018/09/26 | 800 | 800 | 780 | 783 | 4,800 |
2018/09/25 | 780 | 780 | 768 | 775 | 5,500 |
2018/09/21 | 789 | 789 | 780 | 780 | 2,400 |
2018/09/20 | 780 | 786 | 780 | 786 | 400 |
2018/09/19 | 790 | 790 | 780 | 780 | 1,400 |
2018/09/18 | 801 | 804 | 783 | 786 | 4,900 |
2018/09/14 | 770 | 779 | 770 | 779 | 2,200 |
2018/09/13 | 780 | 785 | 768 | 785 | 5,700 |
2018/09/12 | 769 | 770 | 768 | 768 | 3,200 |
2018/09/11 | 780 | 788 | 774 | 788 | 2,700 |
2018/09/10 | 771 | 771 | 770 | 770 | 1,000 |
2018/09/07 | 773 | 773 | 770 | 770 | 900 |
2018/09/06 | 776 | 789 | 775 | 775 | 2,700 |
2018/09/05 | 800 | 800 | 776 | 776 | 1,800 |
2018/09/04 | 779 | 785 | 779 | 781 | 1,800 |
2018/09/03 | 782 | 782 | 781 | 781 | 900 |
2018/08/31 | 790 | 790 | 783 | 785 | 600 |
2018/08/30 | 790 | 790 | 782 | 782 | 5,600 |
2018/08/29 | 786 | 786 | 786 | 786 | 100 |
2018/08/28 | 787 | 792 | 774 | 775 | 3,300 |
2018/08/27 | 801 | 801 | 776 | 780 | 9,400 |
2018/08/24 | 783 | 793 | 773 | 786 | 3,200 |
2018/08/23 | 796 | 796 | 788 | 793 | 4,300 |
2018/08/22 | 789 | 789 | 789 | 789 | 100 |
2018/08/21 | 800 | 800 | 793 | 793 | 1,300 |
2018/08/20 | 809 | 810 | 791 | 804 | 1,900 |
2018/08/17 | 810 | 810 | 795 | 809 | 1,700 |
2018/08/16 | 819 | 820 | 793 | 804 | 2,000 |
2018/08/15 | 788 | 804 | 773 | 804 | 11,300 |
2018/08/14 | 767 | 770 | 767 | 770 | 1,500 |
2018/08/13 | 770 | 780 | 770 | 772 | 8,000 |
2018/08/10 | 783 | 793 | 771 | 778 | 8,200 |
2018/08/09 | 780 | 791 | 780 | 787 | 1,500 |
2018/08/08 | 783 | 800 | 780 | 783 | 7,300 |
2018/08/07 | 785 | 787 | 773 | 785 | 5,100 |
2018/08/06 | 782 | 783 | 780 | 782 | 5,100 |
2018/08/03 | 815 | 815 | 783 | 793 | 17,700 |
2018/08/02 | 815 | 820 | 802 | 812 | 5,800 |
2018/08/01 | 822 | 824 | 810 | 820 | 7,400 |
2018/07/31 | 815 | 829 | 801 | 807 | 8,100 |
2018/07/30 | 795 | 806 | 791 | 800 | 12,100 |
2018/07/27 | 770 | 806 | 770 | 791 | 56,700 |
2018/07/26 | 873 | 891 | 870 | 870 | 37,600 |
2018/07/25 | 867 | 891 | 867 | 877 | 19,100 |
2018/07/24 | 853 | 884 | 850 | 882 | 18,700 |
2018/07/23 | 871 | 885 | 870 | 874 | 13,000 |
2018/07/20 | 873 | 887 | 872 | 874 | 12,100 |
2018/07/19 | 842 | 879 | 840 | 874 | 18,200 |
2018/07/18 | 828 | 844 | 828 | 843 | 10,900 |
2018/07/17 | 834 | 846 | 825 | 833 | 14,400 |
2018/07/13 | 840 | 841 | 804 | 804 | 24,000 |
2018/07/12 | 866 | 871 | 848 | 851 | 15,400 |
2018/07/11 | 886 | 886 | 859 | 867 | 17,300 |
2018/07/10 | 896 | 896 | 887 | 887 | 5,300 |
2018/07/09 | 892 | 898 | 892 | 892 | 4,500 |
2018/07/06 | 905 | 905 | 892 | 892 | 7,000 |
2018/07/05 | 885 | 898 | 885 | 895 | 3,100 |
2018/07/04 | 920 | 924 | 886 | 886 | 14,000 |
2018/07/03 | 935 | 936 | 920 | 920 | 15,100 |
2018/07/02 | 932 | 940 | 932 | 933 | 12,200 |
2018/06/29 | 956 | 956 | 925 | 947 | 11,900 |
2018/06/28 | 953 | 967 | 953 | 964 | 5,700 |
2018/06/27 | 966 | 984 | 960 | 967 | 10,900 |
2018/06/26 | 975 | 975 | 965 | 975 | 6,100 |
2018/06/25 | 958 | 970 | 955 | 970 | 5,900 |
2018/06/22 | 949 | 958 | 949 | 958 | 5,700 |
2018/06/21 | 940 | 950 | 939 | 940 | 3,700 |
2018/06/20 | 963 | 963 | 932 | 936 | 6,400 |
2018/06/19 | 970 | 970 | 933 | 933 | 4,200 |
2018/06/18 | 970 | 975 | 952 | 969 | 6,600 |
2018/06/15 | 923 | 973 | 923 | 956 | 5,900 |
2018/06/14 | 936 | 943 | 858 | 927 | 23,800 |
2018/06/13 | 971 | 980 | 958 | 980 | 8,700 |
2018/06/12 | 980 | 983 | 957 | 967 | 5,700 |
2018/06/11 | 973 | 985 | 966 | 982 | 8,100 |
2018/06/08 | 958 | 967 | 958 | 967 | 4,900 |
2018/06/07 | 953 | 965 | 953 | 958 | 5,000 |
2018/06/06 | 958 | 968 | 935 | 953 | 8,800 |
2018/06/05 | 973 | 973 | 954 | 958 | 16,100 |
2018/06/04 | 950 | 990 | 950 | 975 | 31,000 |
2018/06/01 | 935 | 944 | 928 | 928 | 7,900 |
2018/05/31 | 917 | 927 | 915 | 927 | 10,400 |
2018/05/30 | 917 | 917 | 899 | 905 | 5,900 |
2018/05/29 | 901 | 924 | 901 | 923 | 11,100 |
2018/05/28 | 900 | 900 | 890 | 900 | 6,800 |
2018/05/25 | 894 | 894 | 893 | 894 | 1,200 |
2018/05/24 | 895 | 897 | 892 | 897 | 1,900 |
2018/05/23 | 888 | 898 | 888 | 896 | 2,400 |
2018/05/22 | 899 | 899 | 884 | 889 | 5,600 |
2018/05/21 | 891 | 891 | 883 | 884 | 3,200 |
2018/05/18 | 900 | 900 | 888 | 891 | 2,300 |
2018/05/17 | 902 | 902 | 902 | 902 | 200 |
2018/05/16 | 899 | 902 | 892 | 894 | 4,200 |
2018/05/15 | 893 | 900 | 893 | 899 | 1,400 |
2018/05/14 | 896 | 900 | 893 | 893 | 4,700 |
2018/05/11 | 899 | 901 | 890 | 896 | 5,200 |
2018/05/10 | 908 | 908 | 895 | 895 | 1,700 |
2018/05/09 | 900 | 903 | 893 | 893 | 4,000 |
2018/05/08 | 904 | 904 | 897 | 898 | 1,400 |
2018/05/07 | 897 | 910 | 894 | 905 | 4,900 |
2018/05/02 | 897 | 907 | 888 | 888 | 5,700 |
2018/05/01 | 894 | 899 | 890 | 898 | 3,700 |
2018/04/27 | 915 | 915 | 894 | 894 | 6,300 |
2018/04/26 | 919 | 919 | 893 | 902 | 5,700 |
2018/04/25 | 900 | 904 | 893 | 900 | 3,100 |
2018/04/24 | 911 | 911 | 891 | 895 | 3,300 |
2018/04/23 | 889 | 911 | 875 | 887 | 10,300 |
2018/04/20 | 875 | 899 | 875 | 884 | 4,400 |
2018/04/19 | 900 | 911 | 869 | 869 | 3,900 |
2018/04/18 | 882 | 882 | 850 | 865 | 9,400 |
2018/04/17 | 896 | 897 | 880 | 881 | 5,800 |
2018/04/16 | 907 | 924 | 896 | 896 | 15,700 |
2018/04/13 | 898 | 902 | 882 | 892 | 8,100 |
2018/04/12 | 898 | 900 | 888 | 889 | 6,200 |
2018/04/11 | 902 | 902 | 838 | 868 | 29,800 |
2018/04/10 | 914 | 950 | 900 | 909 | 35,000 |
2018/04/09 | 910 | 910 | 884 | 910 | 12,300 |
2018/04/06 | 885 | 910 | 870 | 910 | 24,600 |
2018/04/05 | 849 | 897 | 843 | 897 | 22,400 |
2018/04/04 | 838 | 849 | 838 | 840 | 5,000 |
2018/04/03 | 839 | 852 | 831 | 852 | 6,100 |
2018/04/02 | 855 | 855 | 840 | 840 | 3,200 |
2018/03/30 | 832 | 840 | 825 | 825 | 5,500 |
2018/03/29 | 845 | 848 | 831 | 846 | 3,200 |
2018/03/28 | 842 | 848 | 841 | 848 | 1,400 |
2018/03/27 | 856 | 860 | 840 | 850 | 5,500 |
2018/03/26 | 868 | 868 | 837 | 839 | 8,100 |
2018/03/23 | 857 | 857 | 825 | 841 | 4,600 |
2018/03/22 | 856 | 860 | 844 | 859 | 5,600 |
2018/03/20 | 850 | 860 | 840 | 855 | 4,100 |
2018/03/19 | 835 | 835 | 835 | 835 | 3,000 |
2018/03/16 | 823 | 830 | 820 | 830 | 2,100 |
2018/03/15 | 818 | 825 | 810 | 819 | 15,200 |
2018/03/14 | 814 | 814 | 809 | 810 | 1,400 |
2018/03/13 | 806 | 810 | 804 | 808 | 2,200 |
2018/03/12 | 798 | 801 | 798 | 801 | 1,300 |
2018/03/09 | 805 | 805 | 798 | 798 | 1,800 |
2018/03/08 | 800 | 800 | 799 | 800 | 2,400 |
2018/03/07 | 793 | 793 | 793 | 793 | 200 |
2018/03/06 | 795 | 795 | 795 | 795 | 700 |
2018/03/05 | 800 | 800 | 788 | 788 | 1,100 |
2018/03/02 | 792 | 792 | 785 | 787 | 2,300 |
2018/03/01 | 797 | 798 | 797 | 797 | 900 |
2018/02/28 | 797 | 802 | 794 | 802 | 2,800 |
2018/02/27 | 801 | 802 | 795 | 796 | 3,000 |
2018/02/26 | 815 | 815 | 805 | 810 | 4,900 |
2018/02/23 | 799 | 805 | 789 | 805 | 3,600 |
2018/02/22 | 790 | 799 | 790 | 799 | 1,400 |
2018/02/21 | 792 | 795 | 792 | 795 | 2,400 |
2018/02/20 | 792 | 792 | 792 | 792 | 900 |
2018/02/19 | 792 | 792 | 785 | 791 | 2,000 |
2018/02/16 | 791 | 791 | 791 | 791 | 2,200 |
2018/02/15 | 791 | 791 | 783 | 790 | 2,000 |
2018/02/14 | 782 | 793 | 782 | 791 | 2,000 |
2018/02/13 | 794 | 794 | 793 | 793 | 800 |
2018/02/09 | 789 | 791 | 781 | 791 | 2,300 |
2018/02/08 | 788 | 796 | 788 | 794 | 1,100 |
2018/02/07 | 783 | 798 | 783 | 796 | 1,800 |
2018/02/06 | 775 | 780 | 771 | 780 | 7,000 |
2018/02/05 | 805 | 805 | 800 | 805 | 6,200 |
2018/02/02 | 806 | 806 | 805 | 805 | 1,200 |
2018/02/01 | 805 | 805 | 799 | 803 | 3,000 |
2018/01/31 | 800 | 800 | 799 | 799 | 800 |
2018/01/30 | 805 | 805 | 801 | 801 | 2,300 |
2018/01/29 | 800 | 806 | 799 | 806 | 8,100 |
2018/01/26 | 810 | 812 | 809 | 812 | 6,100 |
2018/01/25 | 808 | 808 | 805 | 808 | 2,700 |
2018/01/24 | 806 | 808 | 806 | 806 | 500 |
2018/01/23 | 810 | 810 | 805 | 805 | 1,700 |
2018/01/22 | 806 | 812 | 806 | 811 | 2,300 |
2018/01/19 | 809 | 814 | 805 | 805 | 4,600 |
2018/01/18 | 810 | 811 | 808 | 808 | 300 |
2018/01/17 | 805 | 809 | 803 | 805 | 2,900 |
2018/01/16 | 808 | 808 | 801 | 802 | 1,800 |
2018/01/15 | 799 | 803 | 798 | 800 | 4,700 |
2018/01/12 | 797 | 798 | 796 | 798 | 1,100 |
2018/01/11 | 800 | 801 | 796 | 796 | 1,600 |
2018/01/10 | 798 | 800 | 798 | 800 | 1,200 |
2018/01/09 | 795 | 799 | 795 | 796 | 3,000 |
2018/01/05 | 791 | 798 | 791 | 792 | 3,100 |
2018/01/04 | 794 | 798 | 794 | 798 | 1,200 |