7850 総合商研(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 420 | 400 | 415 | 7,000 | 415 |
| 2001-12-27 | 395 | 410 | 395 | 400 | 4,000 | 400 |
| 2001-12-26 | 410 | 415 | 395 | 405 | 35,000 | 405 |
| 2001-12-25 | 410 | 415 | 395 | 405 | 15,000 | 405 |
| 2001-12-21 | 415 | 425 | 400 | 415 | 39,000 | 415 |
| 2001-12-20 | 445 | 445 | 425 | 430 | 24,000 | 430 |
| 2001-12-19 | 460 | 460 | 440 | 440 | 17,000 | 440 |
| 2001-12-18 | 480 | 490 | 450 | 460 | 54,000 | 460 |
| 2001-12-17 | 420 | 500 | 420 | 460 | 54,000 | 460 |
| 2001-12-14 | 390 | 415 | 390 | 410 | 37,000 | 410 |
| 2001-12-13 | 370 | 390 | 370 | 380 | 12,000 | 380 |
| 2001-12-12 | 385 | 385 | 370 | 375 | 7,000 | 375 |
| 2001-12-10 | 370 | 380 | 370 | 380 | 10,000 | 380 |
| 2001-12-07 | 385 | 394 | 370 | 385 | 9,000 | 385 |
| 2001-12-06 | 390 | 390 | 370 | 370 | 8,000 | 370 |
| 2001-12-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-12-03 | 385 | 395 | 385 | 395 | 7,000 | 395 |
| 2001-11-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-29 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2001-11-28 | 395 | 405 | 385 | 395 | 16,000 | 395 |
| 2001-11-27 | 410 | 410 | 395 | 400 | 31,000 | 400 |
| 2001-11-26 | 410 | 435 | 400 | 408 | 31,000 | 408 |
| 2001-11-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-21 | 405 | 415 | 400 | 415 | 12,000 | 415 |
| 2001-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-11-19 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 2001-11-16 | 420 | 435 | 410 | 420 | 10,000 | 420 |
| 2001-11-15 | 421 | 425 | 420 | 425 | 3,000 | 425 |
| 2001-11-14 | 419 | 430 | 410 | 420 | 7,000 | 420 |
| 2001-11-13 | 420 | 420 | 400 | 410 | 8,000 | 410 |
| 2001-11-12 | 430 | 440 | 415 | 440 | 18,000 | 440 |
| 2001-11-09 | 505 | 510 | 440 | 440 | 31,000 | 440 |
| 2001-11-08 | 495 | 515 | 495 | 510 | 24,000 | 510 |
| 2001-11-07 | 515 | 540 | 495 | 510 | 72,000 | 510 |
| 2001-11-06 | 560 | 580 | 470 | 500 | 122,000 | 500 |
| 2001-11-05 | 505 | 600 | 490 | 560 | 533,000 | 560 |
| 2001-11-02 | 380 | 520 | 380 | 500 | 134,000 | 500 |
| 2001-11-01 | 390 | 390 | 365 | 375 | 16,000 | 375 |
| 2001-10-31 | 390 | 390 | 365 | 375 | 16,000 | 375 |
| 2001-10-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-26 | 365 | 385 | 365 | 375 | 9,000 | 375 |
| 2001-10-25 | 370 | 385 | 370 | 375 | 10,000 | 375 |
| 2001-10-24 | 385 | 385 | 370 | 385 | 2,000 | 385 |
| 2001-10-23 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2001-10-22 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2001-10-18 | 395 | 400 | 380 | 390 | 6,000 | 390 |
| 2001-10-17 | 395 | 400 | 390 | 400 | 6,000 | 400 |
| 2001-10-16 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 2001-10-15 | 420 | 420 | 395 | 410 | 14,000 | 410 |
| 2001-10-12 | 390 | 420 | 375 | 400 | 22,000 | 400 |
| 2001-10-11 | 375 | 390 | 370 | 375 | 36,000 | 375 |
| 2001-10-10 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2001-10-09 | 390 | 390 | 388 | 390 | 2,000 | 390 |
| 2001-10-05 | 395 | 400 | 385 | 390 | 17,000 | 390 |
| 2001-10-04 | 405 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-10-03 | 380 | 415 | 380 | 400 | 52,000 | 400 |
| 2001-10-02 | 375 | 375 | 374 | 374 | 3,000 | 374 |
| 2001-10-01 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 2001-09-28 | 350 | 355 | 350 | 355 | 11,000 | 355 |
| 2001-09-27 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-09-26 | 345 | 360 | 345 | 350 | 8,000 | 350 |
| 2001-09-25 | 345 | 350 | 340 | 340 | 6,000 | 340 |
| 2001-09-21 | 345 | 345 | 330 | 330 | 13,000 | 330 |
| 2001-09-20 | 315 | 335 | 315 | 335 | 14,000 | 335 |
| 2001-09-19 | 290 | 310 | 290 | 310 | 14,000 | 310 |
| 2001-09-18 | 290 | 300 | 270 | 290 | 32,000 | 290 |
| 2001-09-17 | 310 | 310 | 295 | 300 | 18,000 | 300 |
| 2001-09-14 | 321 | 340 | 310 | 320 | 19,000 | 320 |
| 2001-09-12 | 345 | 355 | 310 | 355 | 14,000 | 355 |
| 2001-09-11 | 355 | 360 | 350 | 350 | 8,000 | 350 |
| 2001-09-10 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2001-09-06 | 380 | 385 | 370 | 370 | 5,000 | 370 |
| 2001-09-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-09-03 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 2001-08-31 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2001-08-30 | 390 | 390 | 385 | 390 | 4,000 | 390 |
| 2001-08-28 | 405 | 405 | 395 | 395 | 7,000 | 395 |
| 2001-08-27 | 400 | 400 | 395 | 400 | 11,000 | 400 |
| 2001-08-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-08-23 | 390 | 400 | 385 | 390 | 17,000 | 390 |
| 2001-08-22 | 390 | 400 | 390 | 400 | 15,000 | 400 |
| 2001-08-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-08-20 | 390 | 395 | 390 | 390 | 7,000 | 390 |
| 2001-08-17 | 380 | 395 | 370 | 395 | 33,000 | 395 |
| 2001-08-16 | 390 | 390 | 375 | 375 | 9,000 | 375 |
| 2001-08-15 | 390 | 395 | 390 | 390 | 4,000 | 390 |
| 2001-08-14 | 400 | 400 | 390 | 395 | 6,000 | 395 |
| 2001-08-13 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2001-08-10 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-08-09 | 400 | 405 | 400 | 400 | 8,000 | 400 |
| 2001-08-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-06 | 400 | 410 | 400 | 405 | 15,000 | 405 |
| 2001-08-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-08-02 | 400 | 415 | 395 | 415 | 71,000 | 415 |
| 2001-08-01 | 415 | 415 | 405 | 410 | 19,000 | 410 |
| 2001-07-31 | 420 | 420 | 405 | 415 | 25,000 | 415 |
| 2001-07-30 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 2001-07-27 | 445 | 445 | 430 | 440 | 38,000 | 440 |
| 2001-07-26 | 450 | 460 | 440 | 450 | 24,000 | 450 |
| 2001-07-25 | 460 | 465 | 450 | 455 | 19,000 | 455 |
| 2001-07-24 | 470 | 470 | 450 | 460 | 25,000 | 460 |
| 2001-07-23 | 460 | 470 | 445 | 465 | 34,000 | 465 |
| 2001-07-19 | 475 | 475 | 465 | 470 | 8,000 | 470 |
| 2001-07-18 | 470 | 495 | 470 | 470 | 97,000 | 470 |
| 2001-07-17 | 445 | 465 | 440 | 460 | 63,000 | 460 |
| 2001-07-16 | 450 | 455 | 447 | 450 | 46,000 | 450 |
| 2001-07-13 | 450 | 460 | 440 | 450 | 65,000 | 450 |
| 2001-07-12 | 478 | 480 | 425 | 440 | 161,000 | 440 |
| 2001-07-11 | 490 | 505 | 475 | 475 | 512,000 | 475 |
分割・併合履歴 ： なし
