7850 総合商研(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 576 | 614 | 576 | 599 | 3,600 | 599 |
2018-12-27 | 623 | 623 | 566 | 575 | 2,500 | 575 |
2018-12-26 | 570 | 570 | 520 | 520 | 5,300 | 520 |
2018-12-25 | 551 | 551 | 490 | 490 | 9,400 | 490 |
2018-12-21 | 555 | 562 | 542 | 561 | 5,900 | 561 |
2018-12-20 | 621 | 621 | 595 | 595 | 4,400 | 595 |
2018-12-19 | 626 | 636 | 621 | 629 | 2,300 | 629 |
2018-12-18 | 631 | 633 | 625 | 625 | 1,500 | 625 |
2018-12-17 | 664 | 668 | 629 | 630 | 3,500 | 630 |
2018-12-14 | 679 | 699 | 679 | 684 | 2,300 | 684 |
2018-12-13 | 693 | 693 | 689 | 689 | 700 | 689 |
2018-12-12 | 686 | 706 | 686 | 704 | 2,300 | 704 |
2018-12-11 | 676 | 676 | 665 | 666 | 4,100 | 666 |
2018-12-10 | 689 | 689 | 678 | 679 | 3,400 | 679 |
2018-12-07 | 703 | 703 | 692 | 693 | 3,000 | 693 |
2018-12-06 | 707 | 712 | 696 | 696 | 3,000 | 696 |
2018-12-05 | 706 | 716 | 706 | 716 | 500 | 716 |
2018-12-04 | 708 | 713 | 705 | 712 | 1,800 | 712 |
2018-12-03 | 720 | 720 | 685 | 707 | 3,700 | 707 |
2018-11-30 | 721 | 721 | 713 | 713 | 2,100 | 713 |
2018-11-29 | 724 | 724 | 718 | 719 | 4,100 | 719 |
2018-11-28 | 731 | 731 | 720 | 728 | 2,900 | 728 |
2018-11-27 | 750 | 751 | 721 | 733 | 7,100 | 733 |
2018-11-26 | 759 | 759 | 745 | 754 | 6,600 | 754 |
2018-11-22 | 740 | 755 | 740 | 755 | 1,200 | 755 |
2018-11-21 | 734 | 740 | 734 | 740 | 1,300 | 740 |
2018-11-20 | 743 | 743 | 736 | 742 | 2,400 | 742 |
2018-11-19 | 739 | 740 | 730 | 730 | 3,600 | 730 |
2018-11-16 | 745 | 754 | 745 | 754 | 300 | 754 |
2018-11-15 | 745 | 745 | 741 | 741 | 1,400 | 741 |
2018-11-14 | 748 | 748 | 746 | 746 | 500 | 746 |
2018-11-13 | 745 | 748 | 745 | 748 | 200 | 748 |
2018-11-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
2018-11-09 | 758 | 758 | 758 | 758 | 100 | 758 |
2018-11-08 | - | - | - | 761 | - | 761 |
2018-11-07 | 761 | 761 | 761 | 761 | 1,200 | 761 |
2018-11-06 | 764 | 764 | 760 | 762 | 3,300 | 762 |
2018-11-05 | 766 | 825 | 760 | 766 | 18,300 | 766 |
2018-11-02 | 764 | 770 | 760 | 767 | 2,100 | 767 |
2018-11-01 | 751 | 751 | 750 | 750 | 300 | 750 |
2018-10-31 | - | - | - | 750 | - | 750 |
2018-10-30 | 753 | 762 | 750 | 750 | 500 | 750 |
2018-10-29 | 768 | 768 | 768 | 768 | 300 | 768 |
2018-10-26 | 774 | 774 | 753 | 754 | 4,200 | 754 |
2018-10-25 | 763 | 763 | 738 | 744 | 13,300 | 744 |
2018-10-24 | 765 | 767 | 763 | 763 | 1,700 | 763 |
2018-10-23 | 770 | 770 | 762 | 763 | 2,800 | 763 |
2018-10-22 | 764 | 774 | 762 | 767 | 2,500 | 767 |
2018-10-19 | 770 | 770 | 763 | 765 | 1,100 | 765 |
2018-10-18 | 772 | 772 | 772 | 772 | 500 | 772 |
2018-10-17 | 768 | 773 | 768 | 773 | 1,400 | 773 |
2018-10-16 | 779 | 779 | 769 | 769 | 1,500 | 769 |
2018-10-15 | 784 | 784 | 775 | 779 | 800 | 779 |
2018-10-12 | 755 | 778 | 755 | 777 | 1,600 | 777 |
2018-10-11 | 760 | 760 | 755 | 756 | 5,300 | 756 |
2018-10-10 | 771 | 781 | 770 | 770 | 2,100 | 770 |
2018-10-09 | 772 | 777 | 759 | 759 | 4,100 | 759 |
2018-10-05 | 773 | 776 | 770 | 770 | 2,100 | 770 |
2018-10-04 | 775 | 775 | 775 | 775 | 500 | 775 |
2018-10-03 | 781 | 781 | 772 | 772 | 2,800 | 772 |
2018-10-02 | 777 | 780 | 775 | 777 | 3,400 | 777 |
2018-10-01 | 783 | 783 | 778 | 778 | 3,900 | 778 |
2018-09-28 | 788 | 788 | 780 | 784 | 2,100 | 784 |
2018-09-27 | 795 | 795 | 783 | 792 | 1,700 | 792 |
2018-09-26 | 800 | 800 | 780 | 783 | 4,800 | 783 |
2018-09-25 | 780 | 780 | 768 | 775 | 5,500 | 775 |
2018-09-21 | 789 | 789 | 780 | 780 | 2,400 | 780 |
2018-09-20 | 780 | 786 | 780 | 786 | 400 | 786 |
2018-09-19 | 790 | 790 | 780 | 780 | 1,400 | 780 |
2018-09-18 | 801 | 804 | 783 | 786 | 4,900 | 786 |
2018-09-14 | 770 | 779 | 770 | 779 | 2,200 | 779 |
2018-09-13 | 780 | 785 | 768 | 785 | 5,700 | 785 |
2018-09-12 | 769 | 770 | 768 | 768 | 3,200 | 768 |
2018-09-11 | 780 | 788 | 774 | 788 | 2,700 | 788 |
2018-09-10 | 771 | 771 | 770 | 770 | 1,000 | 770 |
2018-09-07 | 773 | 773 | 770 | 770 | 900 | 770 |
2018-09-06 | 776 | 789 | 775 | 775 | 2,700 | 775 |
2018-09-05 | 800 | 800 | 776 | 776 | 1,800 | 776 |
2018-09-04 | 779 | 785 | 779 | 781 | 1,800 | 781 |
2018-09-03 | 782 | 782 | 781 | 781 | 900 | 781 |
2018-08-31 | 790 | 790 | 783 | 785 | 600 | 785 |
2018-08-30 | 790 | 790 | 782 | 782 | 5,600 | 782 |
2018-08-29 | 786 | 786 | 786 | 786 | 100 | 786 |
2018-08-28 | 787 | 792 | 774 | 775 | 3,300 | 775 |
2018-08-27 | 801 | 801 | 776 | 780 | 9,400 | 780 |
2018-08-24 | 783 | 793 | 773 | 786 | 3,200 | 786 |
2018-08-23 | 796 | 796 | 788 | 793 | 4,300 | 793 |
2018-08-22 | 789 | 789 | 789 | 789 | 100 | 789 |
2018-08-21 | 800 | 800 | 793 | 793 | 1,300 | 793 |
2018-08-20 | 809 | 810 | 791 | 804 | 1,900 | 804 |
2018-08-17 | 810 | 810 | 795 | 809 | 1,700 | 809 |
2018-08-16 | 819 | 820 | 793 | 804 | 2,000 | 804 |
2018-08-15 | 788 | 804 | 773 | 804 | 11,300 | 804 |
2018-08-14 | 767 | 770 | 767 | 770 | 1,500 | 770 |
2018-08-13 | 770 | 780 | 770 | 772 | 8,000 | 772 |
2018-08-10 | 783 | 793 | 771 | 778 | 8,200 | 778 |
2018-08-09 | 780 | 791 | 780 | 787 | 1,500 | 787 |
2018-08-08 | 783 | 800 | 780 | 783 | 7,300 | 783 |
2018-08-07 | 785 | 787 | 773 | 785 | 5,100 | 785 |
2018-08-06 | 782 | 783 | 780 | 782 | 5,100 | 782 |
2018-08-03 | 815 | 815 | 783 | 793 | 17,700 | 793 |
2018-08-02 | 815 | 820 | 802 | 812 | 5,800 | 812 |
2018-08-01 | 822 | 824 | 810 | 820 | 7,400 | 820 |
2018-07-31 | 815 | 829 | 801 | 807 | 8,100 | 807 |
2018-07-30 | 795 | 806 | 791 | 800 | 12,100 | 800 |
2018-07-27 | 770 | 806 | 770 | 791 | 56,700 | 791 |
2018-07-26 | 873 | 891 | 870 | 870 | 37,600 | 870 |
2018-07-25 | 867 | 891 | 867 | 877 | 19,100 | 877 |
2018-07-24 | 853 | 884 | 850 | 882 | 18,700 | 882 |
2018-07-23 | 871 | 885 | 870 | 874 | 13,000 | 874 |
2018-07-20 | 873 | 887 | 872 | 874 | 12,100 | 874 |
2018-07-19 | 842 | 879 | 840 | 874 | 18,200 | 874 |
2018-07-18 | 828 | 844 | 828 | 843 | 10,900 | 843 |
2018-07-17 | 834 | 846 | 825 | 833 | 14,400 | 833 |
2018-07-13 | 840 | 841 | 804 | 804 | 24,000 | 804 |
2018-07-12 | 866 | 871 | 848 | 851 | 15,400 | 851 |
2018-07-11 | 886 | 886 | 859 | 867 | 17,300 | 867 |
2018-07-10 | 896 | 896 | 887 | 887 | 5,300 | 887 |
2018-07-09 | 892 | 898 | 892 | 892 | 4,500 | 892 |
2018-07-06 | 905 | 905 | 892 | 892 | 7,000 | 892 |
2018-07-05 | 885 | 898 | 885 | 895 | 3,100 | 895 |
2018-07-04 | 920 | 924 | 886 | 886 | 14,000 | 886 |
2018-07-03 | 935 | 936 | 920 | 920 | 15,100 | 920 |
2018-07-02 | 932 | 940 | 932 | 933 | 12,200 | 933 |
2018-06-29 | 956 | 956 | 925 | 947 | 11,900 | 947 |
2018-06-28 | 953 | 967 | 953 | 964 | 5,700 | 964 |
2018-06-27 | 966 | 984 | 960 | 967 | 10,900 | 967 |
2018-06-26 | 975 | 975 | 965 | 975 | 6,100 | 975 |
2018-06-25 | 958 | 970 | 955 | 970 | 5,900 | 970 |
2018-06-22 | 949 | 958 | 949 | 958 | 5,700 | 958 |
2018-06-21 | 940 | 950 | 939 | 940 | 3,700 | 940 |
2018-06-20 | 963 | 963 | 932 | 936 | 6,400 | 936 |
2018-06-19 | 970 | 970 | 933 | 933 | 4,200 | 933 |
2018-06-18 | 970 | 975 | 952 | 969 | 6,600 | 969 |
2018-06-15 | 923 | 973 | 923 | 956 | 5,900 | 956 |
2018-06-14 | 936 | 943 | 858 | 927 | 23,800 | 927 |
2018-06-13 | 971 | 980 | 958 | 980 | 8,700 | 980 |
2018-06-12 | 980 | 983 | 957 | 967 | 5,700 | 967 |
2018-06-11 | 973 | 985 | 966 | 982 | 8,100 | 982 |
2018-06-08 | 958 | 967 | 958 | 967 | 4,900 | 967 |
2018-06-07 | 953 | 965 | 953 | 958 | 5,000 | 958 |
2018-06-06 | 958 | 968 | 935 | 953 | 8,800 | 953 |
2018-06-05 | 973 | 973 | 954 | 958 | 16,100 | 958 |
2018-06-04 | 950 | 990 | 950 | 975 | 31,000 | 975 |
2018-06-01 | 935 | 944 | 928 | 928 | 7,900 | 928 |
2018-05-31 | 917 | 927 | 915 | 927 | 10,400 | 927 |
2018-05-30 | 917 | 917 | 899 | 905 | 5,900 | 905 |
2018-05-29 | 901 | 924 | 901 | 923 | 11,100 | 923 |
2018-05-28 | 900 | 900 | 890 | 900 | 6,800 | 900 |
2018-05-25 | 894 | 894 | 893 | 894 | 1,200 | 894 |
2018-05-24 | 895 | 897 | 892 | 897 | 1,900 | 897 |
2018-05-23 | 888 | 898 | 888 | 896 | 2,400 | 896 |
2018-05-22 | 899 | 899 | 884 | 889 | 5,600 | 889 |
2018-05-21 | 891 | 891 | 883 | 884 | 3,200 | 884 |
2018-05-18 | 900 | 900 | 888 | 891 | 2,300 | 891 |
2018-05-17 | 902 | 902 | 902 | 902 | 200 | 902 |
2018-05-16 | 899 | 902 | 892 | 894 | 4,200 | 894 |
2018-05-15 | 893 | 900 | 893 | 899 | 1,400 | 899 |
2018-05-14 | 896 | 900 | 893 | 893 | 4,700 | 893 |
2018-05-11 | 899 | 901 | 890 | 896 | 5,200 | 896 |
2018-05-10 | 908 | 908 | 895 | 895 | 1,700 | 895 |
2018-05-09 | 900 | 903 | 893 | 893 | 4,000 | 893 |
2018-05-08 | 904 | 904 | 897 | 898 | 1,400 | 898 |
2018-05-07 | 897 | 910 | 894 | 905 | 4,900 | 905 |
2018-05-02 | 897 | 907 | 888 | 888 | 5,700 | 888 |
2018-05-01 | 894 | 899 | 890 | 898 | 3,700 | 898 |
2018-04-27 | 915 | 915 | 894 | 894 | 6,300 | 894 |
2018-04-26 | 919 | 919 | 893 | 902 | 5,700 | 902 |
2018-04-25 | 900 | 904 | 893 | 900 | 3,100 | 900 |
2018-04-24 | 911 | 911 | 891 | 895 | 3,300 | 895 |
2018-04-23 | 889 | 911 | 875 | 887 | 10,300 | 887 |
2018-04-20 | 875 | 899 | 875 | 884 | 4,400 | 884 |
2018-04-19 | 900 | 911 | 869 | 869 | 3,900 | 869 |
2018-04-18 | 882 | 882 | 850 | 865 | 9,400 | 865 |
2018-04-17 | 896 | 897 | 880 | 881 | 5,800 | 881 |
2018-04-16 | 907 | 924 | 896 | 896 | 15,700 | 896 |
2018-04-13 | 898 | 902 | 882 | 892 | 8,100 | 892 |
2018-04-12 | 898 | 900 | 888 | 889 | 6,200 | 889 |
2018-04-11 | 902 | 902 | 838 | 868 | 29,800 | 868 |
2018-04-10 | 914 | 950 | 900 | 909 | 35,000 | 909 |
2018-04-09 | 910 | 910 | 884 | 910 | 12,300 | 910 |
2018-04-06 | 885 | 910 | 870 | 910 | 24,600 | 910 |
2018-04-05 | 849 | 897 | 843 | 897 | 22,400 | 897 |
2018-04-04 | 838 | 849 | 838 | 840 | 5,000 | 840 |
2018-04-03 | 839 | 852 | 831 | 852 | 6,100 | 852 |
2018-03-30 | 832 | 840 | 825 | 825 | 5,500 | 825 |
2018-03-29 | 845 | 848 | 831 | 846 | 3,200 | 846 |
2018-03-28 | 842 | 848 | 841 | 848 | 1,400 | 848 |
2018-03-27 | 856 | 860 | 840 | 850 | 5,500 | 850 |
2018-03-26 | 868 | 868 | 837 | 839 | 8,100 | 839 |
2018-03-23 | 857 | 857 | 825 | 841 | 4,600 | 841 |
2018-03-22 | 856 | 860 | 844 | 859 | 5,600 | 859 |
2018-03-20 | 850 | 860 | 840 | 855 | 4,100 | 855 |
2018-03-19 | 835 | 835 | 835 | 835 | 3,000 | 835 |
2018-03-16 | 823 | 830 | 820 | 830 | 2,100 | 830 |
2018-03-15 | 818 | 825 | 810 | 819 | 15,200 | 819 |
2018-03-14 | 814 | 814 | 809 | 810 | 1,400 | 810 |
2018-03-13 | 806 | 810 | 804 | 808 | 2,200 | 808 |
2018-03-12 | 798 | 801 | 798 | 801 | 1,300 | 801 |
2018-03-09 | 805 | 805 | 798 | 798 | 1,800 | 798 |
2018-03-08 | 800 | 800 | 799 | 800 | 2,400 | 800 |
2018-03-07 | 793 | 793 | 793 | 793 | 200 | 793 |
2018-03-06 | 795 | 795 | 795 | 795 | 700 | 795 |
2018-03-05 | 800 | 800 | 788 | 788 | 1,100 | 788 |
2018-03-02 | 792 | 792 | 785 | 787 | 2,300 | 787 |
2018-03-01 | 797 | 798 | 797 | 797 | 900 | 797 |
2018-02-28 | 797 | 802 | 794 | 802 | 2,800 | 802 |
2018-02-27 | 801 | 802 | 795 | 796 | 3,000 | 796 |
2018-02-26 | 815 | 815 | 805 | 810 | 4,900 | 810 |
2018-02-23 | 799 | 805 | 789 | 805 | 3,600 | 805 |
2018-02-22 | 790 | 799 | 790 | 799 | 1,400 | 799 |
2018-02-21 | 792 | 795 | 792 | 795 | 2,400 | 795 |
2018-02-20 | 792 | 792 | 792 | 792 | 900 | 792 |
2018-02-19 | 792 | 792 | 785 | 791 | 2,000 | 791 |
2018-02-16 | 791 | 791 | 791 | 791 | 2,200 | 791 |
2018-02-15 | 791 | 791 | 783 | 790 | 2,000 | 790 |
2018-02-14 | 782 | 793 | 782 | 791 | 2,000 | 791 |
2018-02-13 | 794 | 794 | 793 | 793 | 800 | 793 |
2018-02-09 | 789 | 791 | 781 | 791 | 2,300 | 791 |
2018-02-08 | 788 | 796 | 788 | 794 | 1,100 | 794 |
2018-02-07 | 783 | 798 | 783 | 796 | 1,800 | 796 |
2018-02-06 | 775 | 780 | 771 | 780 | 7,000 | 780 |
2018-02-05 | 805 | 805 | 800 | 805 | 6,200 | 805 |
2018-02-02 | 806 | 806 | 805 | 805 | 1,200 | 805 |
2018-02-01 | 805 | 805 | 799 | 803 | 3,000 | 803 |
2018-01-31 | 800 | 800 | 799 | 799 | 800 | 799 |
2018-01-30 | 805 | 805 | 801 | 801 | 2,300 | 801 |
2018-01-29 | 800 | 806 | 799 | 806 | 8,100 | 806 |
2018-01-26 | 810 | 812 | 809 | 812 | 6,100 | 812 |
2018-01-25 | 808 | 808 | 805 | 808 | 2,700 | 808 |
2018-01-24 | 806 | 808 | 806 | 806 | 500 | 806 |
2018-01-23 | 810 | 810 | 805 | 805 | 1,700 | 805 |
2018-01-22 | 806 | 812 | 806 | 811 | 2,300 | 811 |
2018-01-19 | 809 | 814 | 805 | 805 | 4,600 | 805 |
2018-01-18 | 810 | 811 | 808 | 808 | 300 | 808 |
2018-01-17 | 805 | 809 | 803 | 805 | 2,900 | 805 |
2018-01-16 | 808 | 808 | 801 | 802 | 1,800 | 802 |
2018-01-15 | 799 | 803 | 798 | 800 | 4,700 | 800 |
2018-01-12 | 797 | 798 | 796 | 798 | 1,100 | 798 |
2018-01-11 | 800 | 801 | 796 | 796 | 1,600 | 796 |
2018-01-10 | 798 | 800 | 798 | 800 | 1,200 | 800 |
2018-01-09 | 795 | 799 | 795 | 796 | 3,000 | 796 |
2018-01-05 | 791 | 798 | 791 | 792 | 3,100 | 792 |
2018-01-04 | 794 | 798 | 794 | 798 | 1,200 | 798 |
分割・併合履歴 : なし