7850 総合商研(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	298	298	298	298	2,000	298
2004-12-27	310	312	310	312	17,000	312
2004-12-24	295	295	295	295	5,000	295
2004-12-22	296	296	296	296	1,000	296
2004-12-21	297	298	297	297	4,000	297
2004-12-20	300	301	300	300	26,000	300
2004-12-17	305	305	300	300	7,000	300
2004-12-16	301	301	300	300	6,000	300
2004-12-15	300	308	300	308	4,000	308
2004-12-13	300	300	300	300	2,000	300
2004-12-10	320	320	305	315	6,000	315
2004-12-09	300	325	300	325	19,000	325
2004-12-08	303	303	303	303	1,000	303
2004-12-07	300	300	300	300	1,000	300
2004-12-02	307	307	306	306	2,000	306
2004-11-29	305	310	305	309	6,000	309
2004-11-26	305	305	302	302	3,000	302
2004-11-17	300	305	300	305	2,000	305
2004-11-16	300	300	300	300	4,000	300
2004-11-15	300	300	300	300	4,000	300
2004-11-12	304	305	299	300	11,000	300
2004-11-11	292	292	292	292	2,000	292
2004-11-08	298	299	298	299	2,000	299
2004-11-05	299	300	298	299	5,000	299
2004-11-04	298	298	298	298	1,000	298
2004-11-02	305	305	305	305	1,000	305
2004-11-01	306	307	305	305	5,000	305
2004-10-29	307	307	307	307	1,000	307
2004-10-28	310	310	310	310	2,000	310
2004-10-26	299	310	299	310	8,000	310
2004-10-25	300	300	300	300	3,000	300
2004-10-22	295	300	295	300	10,000	300
2004-10-21	292	293	292	293	2,000	293
2004-10-19	292	292	292	292	4,000	292
2004-10-15	295	295	295	295	1,000	295
2004-10-14	300	300	290	290	21,000	290
2004-10-12	290	290	290	290	10,000	290
2004-10-08	290	290	289	290	6,000	290
2004-10-07	300	300	300	300	2,000	300
2004-10-06	300	300	300	300	8,000	300
2004-10-05	310	310	310	310	2,000	310
2004-10-01	303	315	303	315	3,000	315
2004-09-30	310	310	300	300	4,000	300
2004-09-29	318	318	318	318	2,000	318
2004-09-28	325	325	320	320	7,000	320
2004-09-27	329	329	329	329	2,000	329
2004-09-24	330	330	330	330	4,000	330
2004-09-21	335	336	335	335	20,000	335
2004-09-17	336	336	336	336	1,000	336
2004-09-15	335	340	335	340	5,000	340
2004-09-14	334	335	334	335	2,000	335
2004-09-13	335	335	334	335	3,000	335
2004-09-10	335	335	335	335	10,000	335
2004-09-09	334	335	334	335	6,000	335
2004-09-07	334	337	333	337	6,000	337
2004-09-06	327	327	327	327	1,000	327
2004-09-03	321	321	321	321	1,000	321
2004-09-02	322	325	321	321	17,000	321
2004-08-30	321	321	321	321	4,000	321
2004-08-26	311	313	311	313	3,000	313
2004-08-25	310	315	310	315	2,000	315
2004-08-20	305	305	302	302	3,000	302
2004-08-19	300	300	300	300	2,000	300
2004-08-18	305	305	305	305	3,000	305
2004-08-16	305	305	300	300	4,000	300
2004-08-13	305	305	305	305	4,000	305
2004-08-12	310	310	310	310	1,000	310
2004-08-11	320	321	313	315	11,000	315
2004-08-09	336	337	330	330	5,000	330
2004-08-06	340	340	336	336	3,000	336
2004-08-05	340	345	340	345	7,000	345
2004-08-02	335	335	334	335	6,000	335
2004-07-30	336	336	335	335	4,000	335
2004-07-29	350	350	339	340	23,000	340
2004-07-28	375	375	345	350	13,000	350
2004-07-27	390	391	380	381	15,000	381
2004-07-26	403	405	403	405	11,000	405
2004-07-23	392	410	392	405	19,000	405
2004-07-22	395	395	394	394	6,000	394
2004-07-21	391	394	391	391	25,000	391
2004-07-20	392	393	390	391	10,000	391
2004-07-16	393	393	392	392	7,000	392
2004-07-15	390	397	390	394	17,000	394
2004-07-14	395	395	385	390	21,000	390
2004-07-13	417	418	391	395	31,000	395
2004-07-12	418	421	418	420	8,000	420
2004-07-09	415	420	415	418	11,000	418
2004-07-08	415	415	414	415	11,000	415
2004-07-07	414	419	414	415	24,000	415
2004-07-06	414	415	414	414	8,000	414
2004-07-05	410	414	410	414	12,000	414
2004-07-02	405	413	405	412	12,000	412
2004-07-01	400	405	400	405	14,000	405
2004-06-30	405	405	399	400	6,000	400
2004-06-29	399	400	397	397	9,000	397
2004-06-28	397	400	397	399	22,000	399
2004-06-25	398	398	395	397	6,000	397
2004-06-24	388	399	387	399	20,000	399
2004-06-23	383	387	383	385	10,000	385
2004-06-22	382	387	381	387	10,000	387
2004-06-21	380	381	380	381	8,000	381
2004-06-18	381	381	379	380	4,000	380
2004-06-16	380	382	380	381	4,000	381
2004-06-15	380	380	380	380	2,000	380
2004-06-14	381	381	380	381	6,000	381
2004-06-11	380	381	380	380	10,000	380
2004-06-10	380	380	380	380	5,000	380
2004-06-09	380	380	380	380	5,000	380
2004-06-08	381	381	380	380	5,000	380
2004-06-07	380	380	380	380	2,000	380
2004-06-04	370	380	370	380	3,000	380
2004-06-03	370	370	370	370	2,000	370
2004-06-02	370	370	370	370	2,000	370
2004-05-28	379	380	379	380	6,000	380
2004-05-26	380	381	380	381	2,000	381
2004-05-24	370	370	369	370	10,000	370
2004-05-21	360	365	360	360	10,000	360
2004-05-18	365	370	365	370	4,000	370
2004-05-17	370	370	360	370	14,000	370
2004-05-13	370	370	370	370	2,000	370
2004-05-12	370	370	365	370	6,000	370
2004-05-11	365	365	355	360	7,000	360
2004-05-10	380	380	360	360	25,000	360
2004-05-07	385	387	380	380	10,000	380
2004-04-30	390	395	387	387	3,000	387
2004-04-28	394	395	394	395	7,000	395
2004-04-27	395	400	394	399	6,000	399
2004-04-26	394	395	394	395	6,000	395
2004-04-23	400	400	399	399	2,000	399
2004-04-22	390	390	390	390	2,000	390
2004-04-21	399	400	390	390	14,000	390
2004-04-20	390	400	390	399	12,000	399
2004-04-19	390	392	385	392	5,000	392
2004-04-16	384	384	384	384	1,000	384
2004-04-15	385	390	384	384	25,000	384
2004-04-14	384	386	384	386	21,000	386
2004-04-13	365	383	362	380	16,000	380
2004-04-12	363	364	360	360	6,000	360
2004-04-09	364	365	360	362	23,000	362
2004-04-08	366	369	365	365	11,000	365
2004-04-07	364	365	364	365	8,000	365
2004-04-06	363	365	362	362	12,000	362
2004-04-05	360	365	360	360	12,000	360
2004-04-02	355	355	354	355	4,000	355
2004-04-01	354	355	354	354	4,000	354
2004-03-31	350	350	350	350	2,000	350
2004-03-30	355	365	347	350	63,000	350
2004-03-29	350	351	350	350	6,000	350
2004-03-26	353	355	353	354	4,000	354
2004-03-25	351	352	351	351	4,000	351
2004-03-24	355	355	353	353	12,000	353
2004-03-23	355	356	355	355	4,000	355
2004-03-22	356	359	356	358	14,000	358
2004-03-19	355	355	355	355	3,000	355
2004-03-18	351	355	350	353	9,000	353
2004-03-17	344	345	344	345	3,000	345
2004-03-16	340	345	340	345	2,000	345
2004-03-15	340	350	340	349	6,000	349
2004-03-12	340	340	339	340	6,000	340
2004-03-11	335	340	335	340	5,000	340
2004-03-09	335	338	335	335	7,000	335
2004-03-08	329	331	329	330	29,000	330
2004-03-05	327	331	327	331	26,000	331
2004-03-04	330	330	329	330	4,000	330
2004-03-01	320	326	320	326	12,000	326
2004-02-27	320	320	320	320	2,000	320
2004-02-26	310	319	309	310	13,000	310
2004-02-23	320	320	311	311	17,000	311
2004-02-20	320	321	320	320	5,000	320
2004-02-17	320	320	318	320	8,000	320
2004-02-13	315	315	315	315	2,000	315
2004-02-10	310	318	310	318	13,000	318
2004-02-09	300	310	300	310	3,000	310
2004-02-06	320	320	300	300	16,000	300
2004-02-05	310	310	310	310	1,000	310
2004-02-02	315	315	315	315	1,000	315
2004-01-30	320	320	320	320	1,000	320
2004-01-27	324	325	324	324	3,000	324
2004-01-26	326	326	326	326	2,000	326
2004-01-23	325	325	325	325	2,000	325
2004-01-22	320	320	320	320	1,000	320
2004-01-21	332	332	328	328	2,000	328
2004-01-20	330	330	330	330	5,000	330
2004-01-19	324	324	324	324	2,000	324
2004-01-16	324	325	324	325	4,000	325
2004-01-14	320	325	320	325	2,000	325
2004-01-13	325	325	325	325	2,000	325
2004-01-09	320	327	320	327	10,000	327
2004-01-08	300	315	300	315	6,000	315
2004-01-07	296	296	295	295	2,000	295

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31