7850 総合商研(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-12-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-11-26 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2009-11-13 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2009-11-06 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-10-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-10-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-10-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-10-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-10-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-10-08 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-09-28 | 327 | 332 | 327 | 332 | 2,000 | 332 |
| 2009-09-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-09-24 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-09-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-09-03 | 342 | 342 | 315 | 315 | 4,000 | 315 |
| 2009-08-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2009-08-26 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2009-08-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-08-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-08-07 | 343 | 351 | 341 | 351 | 3,000 | 351 |
| 2009-08-06 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-08-03 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2009-07-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-07-30 | 365 | 365 | 350 | 350 | 4,000 | 350 |
| 2009-07-29 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-07-28 | 368 | 377 | 361 | 373 | 11,000 | 373 |
| 2009-07-27 | 440 | 440 | 411 | 436 | 9,000 | 436 |
| 2009-07-24 | 408 | 410 | 404 | 410 | 8,000 | 410 |
| 2009-07-23 | 403 | 404 | 403 | 404 | 2,000 | 404 |
| 2009-07-22 | 393 | 398 | 390 | 398 | 5,000 | 398 |
| 2009-07-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-07-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-07-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-07-15 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2009-07-14 | 398 | 398 | 385 | 385 | 4,000 | 385 |
| 2009-07-10 | 395 | 395 | 385 | 385 | 5,000 | 385 |
| 2009-07-09 | 413 | 413 | 410 | 410 | 2,000 | 410 |
| 2009-07-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-07-07 | 420 | 420 | 411 | 411 | 6,000 | 411 |
| 2009-07-06 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2009-07-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-07-02 | 383 | 396 | 383 | 396 | 2,000 | 396 |
| 2009-07-01 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2009-06-30 | 380 | 387 | 380 | 387 | 3,000 | 387 |
| 2009-06-29 | 376 | 387 | 376 | 387 | 4,000 | 387 |
| 2009-06-26 | 374 | 381 | 371 | 371 | 6,000 | 371 |
| 2009-06-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-06-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-06-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-06-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-06-08 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2009-06-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-05-27 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-05-26 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2009-05-19 | 325 | 330 | 320 | 330 | 3,000 | 330 |
| 2009-05-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-05-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-05-08 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2009-04-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-04-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-04-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-03-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-03-02 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-02-26 | 277 | 282 | 277 | 282 | 2,000 | 282 |
| 2009-02-25 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-02-24 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-02-23 | 256 | 256 | 251 | 251 | 3,000 | 251 |
| 2009-02-20 | 257 | 261 | 257 | 261 | 2,000 | 261 |
| 2009-02-10 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-02-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-02-06 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-01-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-01-27 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2009-01-26 | 281 | 281 | 269 | 269 | 2,000 | 269 |
| 2009-01-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-01-20 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2009-01-19 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-01-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-01-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
分割・併合履歴 ： なし
