7850 総合商研(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2015-12-29 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2015-12-28 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 2015-12-25 | 678 | 689 | 678 | 689 | 5,000 | 689 |
| 2015-12-24 | 672 | 684 | 672 | 678 | 7,000 | 678 |
| 2015-12-21 | 675 | 675 | 671 | 671 | 2,000 | 671 |
| 2015-12-18 | 673 | 675 | 673 | 675 | 2,000 | 675 |
| 2015-12-17 | 686 | 689 | 677 | 677 | 5,000 | 677 |
| 2015-12-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-12-11 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2015-12-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2015-12-08 | 706 | 706 | 698 | 698 | 3,000 | 698 |
| 2015-12-07 | 710 | 711 | 696 | 696 | 3,000 | 696 |
| 2015-12-03 | 704 | 704 | 700 | 700 | 3,000 | 700 |
| 2015-12-02 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2015-11-30 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2015-11-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2015-11-26 | 698 | 699 | 698 | 698 | 10,000 | 698 |
| 2015-11-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2015-11-24 | 684 | 690 | 684 | 690 | 2,000 | 690 |
| 2015-11-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2015-11-18 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2015-11-17 | 680 | 687 | 680 | 687 | 3,000 | 687 |
| 2015-11-13 | 682 | 687 | 682 | 687 | 4,000 | 687 |
| 2015-11-12 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2015-11-11 | 680 | 685 | 680 | 685 | 4,000 | 685 |
| 2015-11-10 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2015-11-09 | 687 | 690 | 686 | 686 | 5,000 | 686 |
| 2015-11-06 | 672 | 680 | 672 | 680 | 8,000 | 680 |
| 2015-11-04 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 2015-11-02 | 693 | 703 | 693 | 700 | 4,000 | 700 |
| 2015-10-29 | 657 | 680 | 657 | 680 | 2,000 | 680 |
| 2015-10-28 | 656 | 661 | 650 | 661 | 3,000 | 661 |
| 2015-10-26 | 660 | 660 | 646 | 646 | 6,000 | 646 |
| 2015-10-23 | 637 | 643 | 630 | 643 | 9,000 | 643 |
| 2015-10-22 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2015-10-21 | 639 | 639 | 638 | 638 | 2,000 | 638 |
| 2015-10-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-10-15 | 626 | 627 | 621 | 621 | 3,000 | 621 |
| 2015-10-13 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2015-10-09 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-10-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-10-07 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2015-10-06 | 609 | 617 | 609 | 617 | 2,000 | 617 |
| 2015-10-02 | 605 | 619 | 600 | 619 | 3,000 | 619 |
| 2015-10-01 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2015-09-29 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-09-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2015-09-25 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2015-09-24 | 622 | 622 | 619 | 619 | 2,000 | 619 |
| 2015-09-18 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2015-09-17 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2015-09-16 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2015-09-15 | 621 | 621 | 615 | 616 | 4,000 | 616 |
| 2015-09-14 | 620 | 620 | 615 | 619 | 8,000 | 619 |
| 2015-09-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-09-10 | 610 | 641 | 610 | 630 | 13,000 | 630 |
| 2015-09-09 | 630 | 630 | 616 | 620 | 3,000 | 620 |
| 2015-09-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-09-07 | 625 | 625 | 613 | 614 | 6,000 | 614 |
| 2015-09-04 | 660 | 665 | 626 | 635 | 11,000 | 635 |
| 2015-09-03 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2015-09-02 | 645 | 684 | 645 | 684 | 2,000 | 684 |
| 2015-09-01 | 672 | 672 | 660 | 660 | 5,000 | 660 |
| 2015-08-31 | 685 | 685 | 677 | 680 | 5,000 | 680 |
| 2015-08-28 | 694 | 694 | 667 | 678 | 11,000 | 678 |
| 2015-08-27 | 655 | 675 | 655 | 675 | 4,000 | 675 |
| 2015-08-26 | 659 | 659 | 619 | 645 | 13,000 | 645 |
| 2015-08-25 | 595 | 629 | 585 | 622 | 25,000 | 622 |
| 2015-08-24 | 745 | 745 | 715 | 715 | 17,000 | 715 |
| 2015-08-21 | 770 | 770 | 759 | 759 | 10,000 | 759 |
| 2015-08-19 | 771 | 773 | 770 | 773 | 4,000 | 773 |
| 2015-08-18 | 782 | 785 | 782 | 785 | 4,000 | 785 |
| 2015-08-17 | 761 | 774 | 761 | 770 | 13,000 | 770 |
| 2015-08-14 | 763 | 763 | 763 | 763 | 2,000 | 763 |
| 2015-08-13 | 763 | 763 | 761 | 761 | 2,000 | 761 |
| 2015-08-12 | 765 | 766 | 764 | 766 | 3,000 | 766 |
| 2015-08-11 | 763 | 769 | 763 | 766 | 4,000 | 766 |
| 2015-08-10 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2015-08-07 | 756 | 774 | 751 | 774 | 7,000 | 774 |
| 2015-08-06 | 772 | 772 | 754 | 754 | 24,000 | 754 |
| 2015-08-05 | 778 | 779 | 778 | 779 | 2,000 | 779 |
| 2015-08-04 | 783 | 783 | 778 | 780 | 10,000 | 780 |
| 2015-08-03 | 792 | 792 | 780 | 785 | 13,000 | 785 |
| 2015-07-31 | 800 | 800 | 791 | 792 | 16,000 | 792 |
| 2015-07-30 | 792 | 810 | 792 | 801 | 20,000 | 801 |
| 2015-07-29 | 806 | 817 | 783 | 783 | 63,000 | 783 |
| 2015-07-28 | 892 | 906 | 885 | 906 | 46,000 | 906 |
| 2015-07-27 | 903 | 908 | 901 | 903 | 27,000 | 903 |
| 2015-07-24 | 920 | 924 | 908 | 908 | 15,000 | 908 |
| 2015-07-23 | 920 | 921 | 920 | 921 | 5,000 | 921 |
| 2015-07-22 | 933 | 935 | 915 | 915 | 34,000 | 915 |
| 2015-07-21 | 921 | 948 | 921 | 933 | 16,000 | 933 |
| 2015-07-17 | 918 | 922 | 917 | 921 | 9,000 | 921 |
| 2015-07-16 | 900 | 918 | 900 | 911 | 16,000 | 911 |
| 2015-07-15 | 896 | 909 | 895 | 901 | 14,000 | 901 |
| 2015-07-14 | 896 | 897 | 885 | 885 | 14,000 | 885 |
| 2015-07-13 | 897 | 897 | 874 | 886 | 18,000 | 886 |
| 2015-07-10 | 855 | 877 | 855 | 877 | 9,000 | 877 |
| 2015-07-09 | 850 | 869 | 845 | 869 | 21,000 | 869 |
| 2015-07-08 | 885 | 888 | 869 | 869 | 20,000 | 869 |
| 2015-07-07 | 856 | 876 | 856 | 876 | 21,000 | 876 |
| 2015-07-06 | 851 | 870 | 843 | 855 | 38,000 | 855 |
| 2015-07-03 | 918 | 918 | 877 | 877 | 48,000 | 877 |
| 2015-07-02 | 922 | 924 | 915 | 918 | 11,000 | 918 |
| 2015-07-01 | 929 | 929 | 911 | 922 | 20,000 | 922 |
| 2015-06-30 | 930 | 934 | 919 | 929 | 23,000 | 929 |
| 2015-06-29 | 943 | 949 | 940 | 949 | 29,000 | 949 |
| 2015-06-26 | 960 | 970 | 959 | 964 | 22,000 | 964 |
| 2015-06-25 | 951 | 957 | 948 | 957 | 11,000 | 957 |
| 2015-06-24 | 955 | 955 | 951 | 951 | 6,000 | 951 |
| 2015-06-23 | 959 | 959 | 950 | 951 | 8,000 | 951 |
| 2015-06-22 | 965 | 965 | 959 | 959 | 6,000 | 959 |
| 2015-06-19 | 945 | 950 | 945 | 950 | 4,000 | 950 |
| 2015-06-18 | 975 | 975 | 926 | 945 | 22,000 | 945 |
| 2015-06-17 | 974 | 974 | 972 | 972 | 8,000 | 972 |
| 2015-06-16 | 955 | 972 | 955 | 972 | 7,000 | 972 |
| 2015-06-15 | 955 | 955 | 954 | 954 | 7,000 | 954 |
| 2015-06-12 | 950 | 950 | 917 | 941 | 20,000 | 941 |
| 2015-06-11 | 954 | 976 | 954 | 962 | 15,000 | 962 |
| 2015-06-10 | 940 | 948 | 935 | 948 | 20,000 | 948 |
| 2015-06-09 | 945 | 945 | 919 | 933 | 16,000 | 933 |
| 2015-06-08 | 925 | 933 | 924 | 924 | 11,000 | 924 |
| 2015-06-05 | 929 | 930 | 924 | 924 | 16,000 | 924 |
| 2015-06-04 | 928 | 928 | 920 | 920 | 8,000 | 920 |
| 2015-06-03 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2015-06-02 | 920 | 933 | 915 | 915 | 14,000 | 915 |
| 2015-06-01 | 910 | 918 | 910 | 918 | 12,000 | 918 |
| 2015-05-29 | 898 | 910 | 898 | 910 | 13,000 | 910 |
| 2015-05-28 | 873 | 890 | 873 | 890 | 15,000 | 890 |
| 2015-05-27 | 875 | 878 | 873 | 873 | 10,000 | 873 |
| 2015-05-26 | 876 | 878 | 873 | 875 | 9,000 | 875 |
| 2015-05-25 | 863 | 870 | 863 | 866 | 3,000 | 866 |
| 2015-05-22 | 864 | 869 | 864 | 869 | 2,000 | 869 |
| 2015-05-21 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2015-05-20 | 874 | 874 | 870 | 873 | 7,000 | 873 |
| 2015-05-19 | 867 | 870 | 863 | 870 | 9,000 | 870 |
| 2015-05-18 | 880 | 880 | 858 | 858 | 7,000 | 858 |
| 2015-05-15 | 873 | 880 | 873 | 873 | 6,000 | 873 |
| 2015-05-14 | 877 | 887 | 873 | 873 | 10,000 | 873 |
| 2015-05-13 | 866 | 877 | 858 | 877 | 5,000 | 877 |
| 2015-05-12 | 848 | 858 | 843 | 853 | 5,000 | 853 |
| 2015-05-11 | 858 | 860 | 833 | 833 | 6,000 | 833 |
| 2015-05-07 | 843 | 858 | 843 | 843 | 6,000 | 843 |
| 2015-05-01 | 820 | 820 | 810 | 813 | 13,000 | 813 |
| 2015-04-30 | 838 | 848 | 822 | 822 | 28,000 | 822 |
| 2015-04-28 | 910 | 910 | 781 | 828 | 42,000 | 828 |
| 2015-04-27 | 915 | 920 | 910 | 920 | 14,000 | 920 |
| 2015-04-24 | 899 | 903 | 899 | 903 | 11,000 | 903 |
| 2015-04-23 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 2015-04-22 | 859 | 870 | 859 | 865 | 12,000 | 865 |
| 2015-04-21 | 829 | 854 | 829 | 854 | 9,000 | 854 |
| 2015-04-20 | 819 | 822 | 819 | 822 | 5,000 | 822 |
| 2015-04-17 | 820 | 820 | 816 | 816 | 13,000 | 816 |
| 2015-04-16 | 818 | 819 | 816 | 816 | 9,000 | 816 |
| 2015-04-15 | 813 | 816 | 808 | 816 | 9,000 | 816 |
| 2015-04-14 | 812 | 812 | 810 | 812 | 11,000 | 812 |
| 2015-04-13 | 809 | 812 | 805 | 805 | 7,000 | 805 |
| 2015-04-10 | 787 | 800 | 787 | 800 | 10,000 | 800 |
| 2015-04-09 | 805 | 805 | 790 | 790 | 10,000 | 790 |
| 2015-04-08 | 805 | 805 | 777 | 795 | 17,000 | 795 |
| 2015-04-07 | 764 | 770 | 762 | 770 | 8,000 | 770 |
| 2015-04-06 | 745 | 750 | 740 | 750 | 11,000 | 750 |
| 2015-04-03 | 738 | 745 | 738 | 745 | 6,000 | 745 |
| 2015-04-01 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2015-03-31 | 730 | 743 | 729 | 729 | 16,000 | 729 |
| 2015-03-30 | 734 | 745 | 731 | 731 | 17,000 | 731 |
| 2015-03-27 | 710 | 719 | 710 | 719 | 3,000 | 719 |
| 2015-03-26 | 708 | 715 | 708 | 710 | 16,000 | 710 |
| 2015-03-25 | 704 | 705 | 701 | 701 | 14,000 | 701 |
| 2015-03-24 | 707 | 707 | 704 | 704 | 8,000 | 704 |
| 2015-03-23 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-03-20 | 702 | 702 | 693 | 694 | 21,000 | 694 |
| 2015-03-19 | 702 | 716 | 702 | 716 | 11,000 | 716 |
| 2015-03-18 | 740 | 740 | 706 | 706 | 13,000 | 706 |
| 2015-03-17 | 738 | 738 | 712 | 712 | 17,000 | 712 |
| 2015-03-16 | 718 | 724 | 717 | 724 | 9,000 | 724 |
| 2015-03-13 | 705 | 715 | 705 | 715 | 17,000 | 715 |
| 2015-03-12 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2015-03-11 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2015-03-10 | 700 | 702 | 700 | 700 | 5,000 | 700 |
| 2015-03-09 | 695 | 699 | 695 | 699 | 8,000 | 699 |
| 2015-03-06 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2015-03-05 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2015-03-03 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2015-03-02 | 696 | 699 | 684 | 684 | 7,000 | 684 |
| 2015-02-27 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2015-02-26 | 724 | 724 | 676 | 676 | 9,000 | 676 |
| 2015-02-25 | 670 | 680 | 670 | 679 | 4,000 | 679 |
| 2015-02-24 | 678 | 680 | 678 | 680 | 2,000 | 680 |
| 2015-02-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-02-20 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2015-02-18 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2015-02-17 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2015-02-13 | 687 | 700 | 687 | 700 | 8,000 | 700 |
| 2015-02-06 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2015-02-05 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2015-02-04 | 675 | 677 | 675 | 677 | 4,000 | 677 |
| 2015-02-03 | 669 | 673 | 668 | 670 | 9,000 | 670 |
| 2015-02-02 | 664 | 665 | 662 | 663 | 8,000 | 663 |
| 2015-01-30 | 664 | 664 | 664 | 664 | 3,000 | 664 |
| 2015-01-29 | 663 | 664 | 663 | 664 | 6,000 | 664 |
| 2015-01-28 | 634 | 664 | 634 | 663 | 12,000 | 663 |
| 2015-01-27 | 648 | 660 | 648 | 660 | 10,000 | 660 |
| 2015-01-26 | 646 | 652 | 646 | 652 | 11,000 | 652 |
| 2015-01-23 | 639 | 641 | 637 | 641 | 4,000 | 641 |
| 2015-01-22 | 637 | 638 | 637 | 638 | 3,000 | 638 |
| 2015-01-21 | 637 | 637 | 637 | 637 | 6,000 | 637 |
| 2015-01-20 | 630 | 631 | 629 | 631 | 3,000 | 631 |
| 2015-01-15 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2015-01-13 | 625 | 625 | 619 | 619 | 5,000 | 619 |
| 2015-01-08 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2015-01-07 | 616 | 634 | 616 | 630 | 3,000 | 630 |
| 2015-01-06 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2015-01-05 | 615 | 617 | 615 | 617 | 3,000 | 617 |
分割・併合履歴 ： なし
