7850 総合商研(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 708 | 708 | 705 | 705 | 2,000 | 705 |
| 2016-12-29 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2016-12-28 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2016-12-27 | 704 | 706 | 704 | 704 | 3,000 | 704 |
| 2016-12-26 | 713 | 713 | 704 | 704 | 5,000 | 704 |
| 2016-12-22 | 711 | 713 | 705 | 713 | 6,000 | 713 |
| 2016-12-21 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2016-12-20 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2016-12-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2016-12-15 | 712 | 712 | 707 | 708 | 5,000 | 708 |
| 2016-12-14 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2016-12-13 | 699 | 699 | 696 | 699 | 3,000 | 699 |
| 2016-12-09 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2016-12-07 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2016-12-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2016-12-05 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2016-12-02 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2016-11-28 | 705 | 706 | 701 | 706 | 10,000 | 706 |
| 2016-11-25 | 692 | 695 | 692 | 695 | 5,000 | 695 |
| 2016-11-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2016-11-18 | 689 | 689 | 686 | 686 | 3,000 | 686 |
| 2016-11-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2016-11-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2016-11-14 | 683 | 685 | 683 | 685 | 2,000 | 685 |
| 2016-11-11 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2016-11-10 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2016-11-09 | 693 | 693 | 680 | 680 | 8,000 | 680 |
| 2016-11-08 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2016-11-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2016-11-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2016-11-01 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2016-10-28 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2016-10-26 | 697 | 698 | 696 | 698 | 7,000 | 698 |
| 2016-10-25 | 696 | 703 | 696 | 703 | 4,000 | 703 |
| 2016-10-24 | 692 | 693 | 692 | 693 | 2,000 | 693 |
| 2016-10-21 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2016-10-20 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2016-10-19 | 694 | 696 | 694 | 696 | 2,000 | 696 |
| 2016-10-17 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2016-10-07 | 693 | 702 | 693 | 696 | 5,000 | 696 |
| 2016-10-06 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2016-10-05 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2016-09-30 | 700 | 700 | 693 | 693 | 2,000 | 693 |
| 2016-09-27 | 697 | 699 | 697 | 699 | 2,000 | 699 |
| 2016-09-26 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2016-09-23 | 697 | 700 | 697 | 700 | 2,000 | 700 |
| 2016-09-20 | 700 | 700 | 686 | 687 | 4,000 | 687 |
| 2016-09-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2016-09-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-09-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2016-09-12 | 699 | 699 | 698 | 699 | 3,000 | 699 |
| 2016-09-08 | 709 | 709 | 699 | 699 | 9,000 | 699 |
| 2016-09-07 | 678 | 684 | 678 | 684 | 5,000 | 684 |
| 2016-09-06 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2016-09-05 | 666 | 675 | 666 | 675 | 4,000 | 675 |
| 2016-09-02 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2016-08-31 | 665 | 665 | 662 | 662 | 2,000 | 662 |
| 2016-08-30 | 650 | 663 | 650 | 663 | 5,000 | 663 |
| 2016-08-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-08-26 | 643 | 643 | 640 | 640 | 7,000 | 640 |
| 2016-08-25 | 627 | 637 | 625 | 637 | 9,000 | 637 |
| 2016-08-24 | 625 | 626 | 625 | 625 | 5,000 | 625 |
| 2016-08-23 | 620 | 620 | 617 | 617 | 3,000 | 617 |
| 2016-08-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2016-08-19 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2016-08-18 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2016-08-17 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 2016-08-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2016-08-15 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2016-08-12 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2016-08-10 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 2016-08-08 | 607 | 610 | 607 | 610 | 2,000 | 610 |
| 2016-08-05 | 611 | 611 | 605 | 605 | 4,000 | 605 |
| 2016-08-04 | 625 | 625 | 611 | 611 | 2,000 | 611 |
| 2016-08-02 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2016-08-01 | 613 | 615 | 612 | 615 | 5,000 | 615 |
| 2016-07-29 | 651 | 651 | 619 | 621 | 15,000 | 621 |
| 2016-07-28 | 658 | 660 | 652 | 652 | 4,000 | 652 |
| 2016-07-27 | 669 | 669 | 660 | 660 | 43,000 | 660 |
| 2016-07-26 | 720 | 739 | 720 | 739 | 35,000 | 739 |
| 2016-07-25 | 712 | 724 | 712 | 719 | 19,000 | 719 |
| 2016-07-22 | 702 | 722 | 702 | 715 | 27,000 | 715 |
| 2016-07-21 | 731 | 733 | 730 | 732 | 17,000 | 732 |
| 2016-07-20 | 733 | 736 | 733 | 733 | 11,000 | 733 |
| 2016-07-19 | 732 | 736 | 731 | 736 | 8,000 | 736 |
| 2016-07-15 | 730 | 730 | 729 | 729 | 6,000 | 729 |
| 2016-07-14 | 730 | 735 | 730 | 735 | 12,000 | 735 |
| 2016-07-13 | 732 | 733 | 732 | 732 | 8,000 | 732 |
| 2016-07-12 | 744 | 744 | 736 | 739 | 14,000 | 739 |
| 2016-07-11 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 2016-07-08 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2016-07-07 | 759 | 759 | 757 | 757 | 2,000 | 757 |
| 2016-07-06 | 763 | 763 | 760 | 760 | 7,000 | 760 |
| 2016-07-05 | 764 | 764 | 764 | 764 | 4,000 | 764 |
| 2016-07-04 | 765 | 769 | 765 | 765 | 5,000 | 765 |
| 2016-07-01 | 760 | 764 | 760 | 764 | 4,000 | 764 |
| 2016-06-30 | 762 | 762 | 754 | 754 | 6,000 | 754 |
| 2016-06-29 | 755 | 767 | 752 | 757 | 6,000 | 757 |
| 2016-06-28 | 738 | 740 | 738 | 740 | 3,000 | 740 |
| 2016-06-27 | 730 | 734 | 730 | 734 | 4,000 | 734 |
| 2016-06-24 | 746 | 746 | 715 | 715 | 8,000 | 715 |
| 2016-06-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2016-06-21 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2016-06-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2016-06-17 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 2016-06-16 | 767 | 780 | 767 | 780 | 3,000 | 780 |
| 2016-06-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2016-06-14 | 786 | 788 | 784 | 784 | 5,000 | 784 |
| 2016-06-13 | 800 | 800 | 796 | 796 | 12,000 | 796 |
| 2016-06-10 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2016-06-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2016-06-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2016-06-03 | 794 | 794 | 794 | 794 | 4,000 | 794 |
| 2016-06-02 | 800 | 800 | 794 | 794 | 4,000 | 794 |
| 2016-06-01 | 801 | 808 | 801 | 801 | 6,000 | 801 |
| 2016-05-31 | 817 | 823 | 802 | 802 | 20,000 | 802 |
| 2016-05-30 | 834 | 839 | 830 | 830 | 7,000 | 830 |
| 2016-05-27 | 840 | 844 | 840 | 841 | 7,000 | 841 |
| 2016-05-26 | 855 | 855 | 851 | 855 | 9,000 | 855 |
| 2016-05-25 | 852 | 855 | 852 | 854 | 3,000 | 854 |
| 2016-05-24 | 855 | 855 | 855 | 855 | 6,000 | 855 |
| 2016-05-23 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2016-05-20 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2016-05-19 | 850 | 853 | 850 | 853 | 3,000 | 853 |
| 2016-05-18 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2016-05-17 | 854 | 854 | 854 | 854 | 2,000 | 854 |
| 2016-05-16 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2016-05-13 | 856 | 856 | 840 | 840 | 4,000 | 840 |
| 2016-05-12 | 845 | 852 | 845 | 852 | 3,000 | 852 |
| 2016-05-11 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2016-05-10 | 838 | 854 | 838 | 854 | 3,000 | 854 |
| 2016-05-09 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 2016-05-06 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2016-05-02 | 857 | 857 | 855 | 855 | 3,000 | 855 |
| 2016-04-28 | 850 | 857 | 846 | 857 | 6,000 | 857 |
| 2016-04-27 | 837 | 837 | 837 | 837 | 2,000 | 837 |
| 2016-04-26 | 850 | 850 | 841 | 841 | 9,000 | 841 |
| 2016-04-25 | 832 | 842 | 832 | 842 | 6,000 | 842 |
| 2016-04-22 | 834 | 838 | 832 | 832 | 5,000 | 832 |
| 2016-04-19 | 833 | 834 | 833 | 834 | 2,000 | 834 |
| 2016-04-18 | 823 | 825 | 823 | 825 | 2,000 | 825 |
| 2016-04-15 | 832 | 832 | 827 | 827 | 2,000 | 827 |
| 2016-04-14 | 842 | 842 | 825 | 827 | 11,000 | 827 |
| 2016-04-13 | 826 | 842 | 825 | 842 | 5,000 | 842 |
| 2016-04-12 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2016-04-11 | 821 | 822 | 821 | 821 | 4,000 | 821 |
| 2016-04-08 | 811 | 820 | 811 | 820 | 3,000 | 820 |
| 2016-04-06 | 816 | 816 | 813 | 813 | 3,000 | 813 |
| 2016-04-05 | 816 | 816 | 813 | 813 | 6,000 | 813 |
| 2016-04-04 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2016-04-01 | 820 | 823 | 812 | 813 | 13,000 | 813 |
| 2016-03-31 | 812 | 820 | 811 | 820 | 7,000 | 820 |
| 2016-03-30 | 805 | 816 | 805 | 816 | 3,000 | 816 |
| 2016-03-29 | 813 | 818 | 804 | 818 | 5,000 | 818 |
| 2016-03-28 | 819 | 819 | 819 | 819 | 7,000 | 819 |
| 2016-03-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2016-03-24 | 800 | 800 | 796 | 799 | 3,000 | 799 |
| 2016-03-23 | 803 | 803 | 800 | 800 | 2,000 | 800 |
| 2016-03-22 | 815 | 816 | 804 | 804 | 10,000 | 804 |
| 2016-03-18 | 802 | 822 | 778 | 815 | 11,000 | 815 |
| 2016-03-17 | 818 | 824 | 816 | 824 | 10,000 | 824 |
| 2016-03-16 | 808 | 817 | 804 | 817 | 4,000 | 817 |
| 2016-03-15 | 815 | 820 | 805 | 808 | 10,000 | 808 |
| 2016-03-14 | 793 | 812 | 793 | 799 | 14,000 | 799 |
| 2016-03-11 | 765 | 778 | 765 | 778 | 9,000 | 778 |
| 2016-03-10 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2016-03-09 | 754 | 765 | 754 | 757 | 4,000 | 757 |
| 2016-03-08 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 2016-03-07 | 730 | 753 | 730 | 753 | 5,000 | 753 |
| 2016-03-04 | 730 | 734 | 730 | 730 | 3,000 | 730 |
| 2016-03-03 | 746 | 746 | 731 | 731 | 2,000 | 731 |
| 2016-03-02 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2016-03-01 | 749 | 749 | 709 | 709 | 6,000 | 709 |
| 2016-02-29 | 698 | 750 | 691 | 750 | 6,000 | 750 |
| 2016-02-26 | 698 | 698 | 698 | 698 | 5,000 | 698 |
| 2016-02-25 | 665 | 682 | 665 | 682 | 5,000 | 682 |
| 2016-02-24 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 2016-02-23 | 680 | 680 | 665 | 665 | 4,000 | 665 |
| 2016-02-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2016-02-19 | 670 | 670 | 662 | 662 | 2,000 | 662 |
| 2016-02-16 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2016-02-12 | 663 | 663 | 658 | 658 | 3,000 | 658 |
| 2016-02-10 | 675 | 675 | 673 | 673 | 2,000 | 673 |
| 2016-02-09 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2016-02-04 | 672 | 685 | 672 | 685 | 3,000 | 685 |
| 2016-02-03 | 690 | 690 | 679 | 679 | 3,000 | 679 |
| 2016-02-02 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 2016-02-01 | 675 | 676 | 675 | 675 | 6,000 | 675 |
| 2016-01-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-01-27 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2016-01-26 | 680 | 680 | 661 | 661 | 7,000 | 661 |
| 2016-01-25 | 633 | 650 | 633 | 650 | 7,000 | 650 |
| 2016-01-22 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2016-01-21 | 672 | 672 | 660 | 660 | 6,000 | 660 |
| 2016-01-19 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2016-01-18 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 2016-01-15 | 692 | 693 | 692 | 693 | 2,000 | 693 |
| 2016-01-14 | 694 | 694 | 693 | 693 | 3,000 | 693 |
| 2016-01-13 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2016-01-12 | 696 | 696 | 696 | 696 | 8,000 | 696 |
| 2016-01-08 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2016-01-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2016-01-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2016-01-04 | 739 | 739 | 709 | 720 | 3,000 | 720 |
分割・併合履歴 ： なし
