7850 総合商研(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-12-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-12-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-12-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-12-15 | 305 | 310 | 275 | 275 | 4,000 | 275 |
| 2008-12-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-12-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-12-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-12-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-11-26 | 304 | 319 | 304 | 319 | 2,000 | 319 |
| 2008-10-31 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-10-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-10-16 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-10-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-10-09 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-10-08 | 251 | 251 | 245 | 247 | 5,000 | 247 |
| 2008-10-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-10-06 | 312 | 312 | 306 | 306 | 2,000 | 306 |
| 2008-10-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-09-30 | 325 | 325 | 315 | 315 | 3,000 | 315 |
| 2008-09-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-09-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-09-22 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2008-09-19 | 312 | 312 | 310 | 310 | 3,000 | 310 |
| 2008-09-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-09-17 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2008-09-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-09-12 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2008-09-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-09-04 | 332 | 332 | 327 | 327 | 4,000 | 327 |
| 2008-09-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-09-01 | 336 | 336 | 332 | 332 | 3,000 | 332 |
| 2008-08-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-08-26 | 338 | 353 | 338 | 353 | 2,000 | 353 |
| 2008-08-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-08-21 | 333 | 333 | 328 | 328 | 3,000 | 328 |
| 2008-08-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-08-19 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-08-18 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2008-08-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-08-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-08-12 | 340 | 340 | 331 | 331 | 2,000 | 331 |
| 2008-08-11 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-08-08 | 341 | 343 | 341 | 343 | 4,000 | 343 |
| 2008-08-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-08-06 | 351 | 351 | 346 | 346 | 3,000 | 346 |
| 2008-08-04 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 2008-08-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-07-30 | 358 | 365 | 358 | 365 | 5,000 | 365 |
| 2008-07-29 | 360 | 365 | 360 | 360 | 9,000 | 360 |
| 2008-07-28 | 360 | 375 | 360 | 375 | 15,000 | 375 |
| 2008-07-25 | 423 | 423 | 417 | 418 | 16,000 | 418 |
| 2008-07-24 | 415 | 425 | 414 | 424 | 8,000 | 424 |
| 2008-07-23 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-07-18 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2008-07-17 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 2008-07-16 | 427 | 427 | 420 | 420 | 2,000 | 420 |
| 2008-07-14 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2008-07-11 | 426 | 426 | 420 | 420 | 4,000 | 420 |
| 2008-07-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-02 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-07-01 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-06-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-06-26 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2008-06-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-23 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 2008-06-20 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2008-06-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-04 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-06-03 | 429 | 429 | 428 | 428 | 4,000 | 428 |
| 2008-06-02 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2008-05-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-05-27 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2008-05-26 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 2008-05-22 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2008-05-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2008-05-13 | 387 | 389 | 386 | 389 | 4,000 | 389 |
| 2008-05-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2008-05-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-04-28 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2008-04-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-16 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-04-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-04-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2008-04-03 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-03-12 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2008-03-11 | 347 | 349 | 347 | 349 | 2,000 | 349 |
| 2008-03-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-02-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-02-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-02-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-02-15 | 352 | 365 | 352 | 365 | 2,000 | 365 |
| 2008-02-06 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 2008-02-04 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2008-02-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-01-31 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-01-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-01-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2008-01-24 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2008-01-23 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-01-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-01-21 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2008-01-18 | 355 | 355 | 345 | 345 | 2,000 | 345 |
| 2008-01-17 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2008-01-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-11 | 380 | 385 | 380 | 385 | 2,000 | 385 |
分割・併合履歴 ： なし
