7850 総合商研(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 379 | 388 | 379 | 388 | 5,000 | 388 |
| 2012-12-26 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 2012-12-25 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2012-12-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-12-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-12-18 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2012-12-14 | 371 | 376 | 371 | 376 | 2,000 | 376 |
| 2012-12-13 | 378 | 378 | 376 | 376 | 2,000 | 376 |
| 2012-12-12 | 374 | 376 | 370 | 376 | 4,000 | 376 |
| 2012-12-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2012-12-06 | 382 | 382 | 371 | 371 | 3,000 | 371 |
| 2012-12-03 | 369 | 376 | 369 | 376 | 2,000 | 376 |
| 2012-11-29 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-11-28 | 361 | 369 | 361 | 369 | 5,000 | 369 |
| 2012-11-26 | 378 | 380 | 378 | 380 | 5,000 | 380 |
| 2012-11-22 | 369 | 374 | 366 | 374 | 4,000 | 374 |
| 2012-11-20 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-11-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2012-11-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2012-11-09 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2012-10-26 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2012-10-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-10-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2012-10-19 | 342 | 346 | 342 | 346 | 8,000 | 346 |
| 2012-10-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2012-10-10 | 357 | 357 | 350 | 350 | 2,000 | 350 |
| 2012-10-05 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2012-10-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-10-01 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 2012-09-26 | 349 | 349 | 341 | 341 | 4,000 | 341 |
| 2012-09-25 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2012-09-24 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2012-09-20 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2012-09-19 | 350 | 350 | 344 | 350 | 3,000 | 350 |
| 2012-09-11 | 347 | 347 | 339 | 345 | 3,000 | 345 |
| 2012-09-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-09-07 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2012-08-31 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-08-30 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2012-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-08-28 | 343 | 351 | 343 | 351 | 2,000 | 351 |
| 2012-08-27 | 354 | 354 | 346 | 346 | 5,000 | 346 |
| 2012-08-24 | 348 | 356 | 341 | 341 | 3,000 | 341 |
| 2012-08-23 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2012-08-22 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2012-08-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2012-08-20 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2012-08-17 | 342 | 353 | 342 | 353 | 5,000 | 353 |
| 2012-08-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-08-14 | 340 | 356 | 340 | 356 | 2,000 | 356 |
| 2012-08-13 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2012-08-09 | 337 | 340 | 337 | 340 | 3,000 | 340 |
| 2012-08-08 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2012-08-07 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2012-08-06 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2012-08-03 | 315 | 315 | 308 | 310 | 5,000 | 310 |
| 2012-08-02 | 323 | 323 | 316 | 316 | 3,000 | 316 |
| 2012-08-01 | 340 | 340 | 323 | 323 | 2,000 | 323 |
| 2012-07-31 | 329 | 346 | 329 | 334 | 4,000 | 334 |
| 2012-07-30 | 353 | 353 | 337 | 345 | 7,000 | 345 |
| 2012-07-27 | 368 | 368 | 350 | 356 | 22,000 | 356 |
| 2012-07-26 | 421 | 424 | 415 | 424 | 21,000 | 424 |
| 2012-07-25 | 421 | 421 | 420 | 421 | 14,000 | 421 |
| 2012-07-24 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2012-07-23 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2012-07-19 | 425 | 426 | 425 | 425 | 3,000 | 425 |
| 2012-07-17 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2012-07-13 | 416 | 427 | 416 | 427 | 3,000 | 427 |
| 2012-07-12 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2012-07-11 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2012-07-10 | 427 | 429 | 427 | 429 | 4,000 | 429 |
| 2012-07-09 | 426 | 430 | 426 | 426 | 5,000 | 426 |
| 2012-07-06 | 429 | 429 | 427 | 427 | 2,000 | 427 |
| 2012-07-05 | 429 | 429 | 426 | 426 | 2,000 | 426 |
| 2012-07-04 | 427 | 428 | 426 | 426 | 5,000 | 426 |
| 2012-07-03 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2012-07-02 | 423 | 429 | 423 | 429 | 7,000 | 429 |
| 2012-06-29 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2012-06-28 | 414 | 418 | 408 | 418 | 7,000 | 418 |
| 2012-06-27 | 407 | 410 | 407 | 409 | 6,000 | 409 |
| 2012-06-26 | 402 | 403 | 402 | 403 | 4,000 | 403 |
| 2012-06-25 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 2012-06-22 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2012-06-21 | 387 | 395 | 387 | 395 | 3,000 | 395 |
| 2012-06-20 | 383 | 398 | 383 | 398 | 2,000 | 398 |
| 2012-06-19 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2012-06-11 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-06-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-06-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2012-05-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-05-29 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-05-24 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2012-05-21 | 370 | 373 | 370 | 373 | 2,000 | 373 |
| 2012-05-15 | 372 | 372 | 371 | 371 | 4,000 | 371 |
| 2012-05-10 | 373 | 379 | 371 | 379 | 4,000 | 379 |
| 2012-05-07 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2012-05-02 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2012-05-01 | 385 | 387 | 385 | 387 | 2,000 | 387 |
| 2012-04-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-04-26 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2012-04-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-04-24 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 2012-04-23 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-04-20 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2012-04-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-04-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-04-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-04-13 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2012-04-10 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2012-04-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2012-04-03 | 387 | 388 | 387 | 388 | 3,000 | 388 |
| 2012-04-02 | 387 | 387 | 379 | 387 | 3,000 | 387 |
| 2012-03-29 | 379 | 385 | 379 | 385 | 5,000 | 385 |
| 2012-03-28 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2012-03-27 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2012-03-26 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2012-03-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2012-03-22 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2012-03-15 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2012-03-14 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2012-03-13 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2012-03-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2012-03-06 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 2012-03-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2012-03-01 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2012-02-29 | 342 | 343 | 335 | 343 | 6,000 | 343 |
| 2012-02-28 | 343 | 343 | 342 | 342 | 2,000 | 342 |
| 2012-02-27 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2012-02-24 | 343 | 368 | 343 | 368 | 3,000 | 368 |
| 2012-02-22 | 345 | 345 | 329 | 329 | 2,000 | 329 |
| 2012-02-20 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2012-02-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-02-15 | 329 | 335 | 329 | 334 | 3,000 | 334 |
| 2012-02-14 | 316 | 329 | 316 | 329 | 3,000 | 329 |
| 2012-02-09 | 318 | 327 | 318 | 327 | 2,000 | 327 |
| 2012-02-07 | 321 | 330 | 321 | 330 | 4,000 | 330 |
| 2012-01-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-01-27 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 2012-01-26 | 311 | 315 | 308 | 315 | 9,000 | 315 |
| 2012-01-25 | 312 | 314 | 312 | 313 | 3,000 | 313 |
| 2012-01-23 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 2012-01-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-01-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-01-17 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2012-01-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-01-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2012-01-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： なし
