7850 総合商研(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 634 | 635 | 633 | 634 | 500 | 634 |
2020-12-29 | 640 | 644 | 640 | 644 | 700 | 644 |
2020-12-28 | 638 | 638 | 635 | 635 | 5,500 | 635 |
2020-12-25 | 619 | 628 | 615 | 628 | 3,100 | 628 |
2020-12-24 | 630 | 631 | 627 | 627 | 1,800 | 627 |
2020-12-23 | 625 | 633 | 624 | 630 | 2,700 | 630 |
2020-12-22 | 612 | 624 | 612 | 624 | 3,100 | 624 |
2020-12-21 | 628 | 628 | 615 | 616 | 1,500 | 616 |
2020-12-18 | 624 | 624 | 613 | 613 | 1,600 | 613 |
2020-12-17 | 614 | 627 | 614 | 617 | 1,100 | 617 |
2020-12-16 | 612 | 618 | 612 | 614 | 1,800 | 614 |
2020-12-15 | 611 | 616 | 605 | 612 | 9,100 | 612 |
2020-12-14 | 641 | 664 | 635 | 651 | 9,500 | 651 |
2020-12-11 | 640 | 640 | 627 | 627 | 300 | 627 |
2020-12-10 | 629 | 632 | 622 | 622 | 1,200 | 622 |
2020-12-09 | 645 | 645 | 645 | 645 | 100 | 645 |
2020-12-08 | 629 | 640 | 629 | 640 | 500 | 640 |
2020-12-07 | 640 | 640 | 628 | 628 | 500 | 628 |
2020-12-04 | 623 | 650 | 623 | 629 | 700 | 629 |
2020-12-03 | 616 | 620 | 616 | 620 | 600 | 620 |
2020-12-02 | 621 | 622 | 617 | 617 | 800 | 617 |
2020-12-01 | 620 | 644 | 620 | 625 | 1,700 | 625 |
2020-11-30 | 650 | 650 | 619 | 630 | 900 | 630 |
2020-11-27 | 643 | 645 | 642 | 645 | 1,000 | 645 |
2020-11-26 | 686 | 686 | 636 | 642 | 11,100 | 642 |
2020-11-25 | 662 | 676 | 645 | 656 | 7,000 | 656 |
2020-11-24 | 621 | 710 | 621 | 682 | 53,400 | 682 |
2020-11-20 | 615 | 615 | 615 | 615 | 400 | 615 |
2020-11-19 | - | - | - | 615 | - | 615 |
2020-11-18 | - | - | - | 615 | - | 615 |
2020-11-17 | 615 | 615 | 615 | 615 | 400 | 615 |
2020-11-16 | - | - | - | 605 | - | 605 |
2020-11-13 | 605 | 605 | 605 | 605 | 1,100 | 605 |
2020-11-12 | - | - | - | 608 | - | 608 |
2020-11-11 | 607 | 608 | 607 | 608 | 300 | 608 |
2020-11-10 | 608 | 608 | 605 | 605 | 1,100 | 605 |
2020-11-09 | 618 | 620 | 603 | 603 | 2,000 | 603 |
2020-11-06 | 616 | 618 | 616 | 618 | 200 | 618 |
2020-11-05 | 634 | 634 | 634 | 634 | 100 | 634 |
2020-11-04 | - | - | - | 628 | - | 628 |
2020-11-02 | 639 | 639 | 628 | 628 | 300 | 628 |
2020-10-30 | 620 | 620 | 613 | 619 | 2,200 | 619 |
2020-10-29 | 627 | 627 | 627 | 627 | 100 | 627 |
2020-10-28 | 625 | 625 | 617 | 617 | 200 | 617 |
2020-10-27 | 610 | 619 | 610 | 619 | 1,300 | 619 |
2020-10-26 | 640 | 640 | 610 | 631 | 5,900 | 631 |
2020-10-23 | 608 | 621 | 608 | 621 | 3,100 | 621 |
2020-10-22 | 607 | 610 | 605 | 605 | 1,100 | 605 |
2020-10-21 | 609 | 609 | 601 | 605 | 1,400 | 605 |
2020-10-20 | 610 | 610 | 602 | 603 | 5,000 | 603 |
2020-10-19 | 605 | 610 | 605 | 610 | 200 | 610 |
2020-10-16 | - | - | - | 602 | - | 602 |
2020-10-15 | 599 | 602 | 599 | 602 | 300 | 602 |
2020-10-14 | 602 | 603 | 598 | 599 | 2,700 | 599 |
2020-10-13 | 612 | 613 | 592 | 613 | 1,300 | 613 |
2020-10-12 | 617 | 619 | 617 | 619 | 400 | 619 |
2020-10-09 | - | - | - | 618 | - | 618 |
2020-10-08 | 618 | 618 | 618 | 618 | 100 | 618 |
2020-10-07 | - | - | - | 620 | - | 620 |
2020-10-06 | 614 | 620 | 614 | 620 | 400 | 620 |
2020-10-05 | 614 | 614 | 613 | 614 | 800 | 614 |
2020-10-02 | - | - | - | 620 | - | 620 |
2020-09-30 | 620 | 620 | 620 | 620 | 100 | 620 |
2020-09-29 | - | - | - | 614 | - | 614 |
2020-09-28 | 648 | 648 | 614 | 614 | 5,100 | 614 |
2020-09-25 | 612 | 618 | 612 | 618 | 1,800 | 618 |
2020-09-24 | 620 | 620 | 590 | 611 | 2,300 | 611 |
2020-09-23 | 626 | 627 | 607 | 607 | 1,600 | 607 |
2020-09-18 | 624 | 626 | 624 | 626 | 300 | 626 |
2020-09-17 | 622 | 625 | 620 | 625 | 700 | 625 |
2020-09-16 | 628 | 628 | 622 | 622 | 1,200 | 622 |
2020-09-15 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-09-14 | 649 | 649 | 619 | 622 | 3,800 | 622 |
2020-09-11 | 606 | 629 | 606 | 629 | 2,500 | 629 |
2020-09-10 | 610 | 616 | 607 | 608 | 1,400 | 608 |
2020-09-09 | 616 | 616 | 610 | 610 | 400 | 610 |
2020-09-08 | 605 | 606 | 605 | 606 | 300 | 606 |
2020-09-07 | 604 | 604 | 604 | 604 | 300 | 604 |
2020-09-04 | 614 | 614 | 603 | 603 | 1,900 | 603 |
2020-09-03 | 604 | 604 | 604 | 604 | 300 | 604 |
2020-09-02 | 609 | 609 | 598 | 598 | 900 | 598 |
2020-09-01 | 612 | 612 | 593 | 593 | 600 | 593 |
2020-08-31 | 604 | 613 | 578 | 613 | 5,600 | 613 |
2020-08-28 | 619 | 619 | 590 | 591 | 4,500 | 591 |
2020-08-27 | 606 | 606 | 600 | 602 | 3,600 | 602 |
2020-08-26 | 628 | 628 | 617 | 617 | 4,400 | 617 |
2020-08-25 | 616 | 634 | 615 | 634 | 3,700 | 634 |
2020-08-24 | 610 | 616 | 609 | 610 | 1,500 | 610 |
2020-08-21 | 603 | 607 | 603 | 607 | 600 | 607 |
2020-08-20 | 615 | 615 | 596 | 602 | 2,300 | 602 |
2020-08-19 | 599 | 616 | 597 | 616 | 700 | 616 |
2020-08-18 | 595 | 602 | 595 | 597 | 2,200 | 597 |
2020-08-17 | 616 | 616 | 601 | 601 | 1,900 | 601 |
2020-08-14 | 605 | 616 | 592 | 616 | 1,400 | 616 |
2020-08-13 | 601 | 634 | 592 | 605 | 8,300 | 605 |
2020-08-12 | 594 | 600 | 587 | 595 | 1,800 | 595 |
2020-08-11 | 576 | 600 | 575 | 594 | 6,100 | 594 |
2020-08-07 | 571 | 574 | 571 | 574 | 400 | 574 |
2020-08-06 | 568 | 578 | 568 | 571 | 2,600 | 571 |
2020-08-05 | 596 | 596 | 561 | 567 | 4,200 | 567 |
2020-08-04 | 554 | 564 | 552 | 556 | 6,600 | 556 |
2020-08-03 | 574 | 574 | 554 | 564 | 4,700 | 564 |
2020-07-31 | 624 | 624 | 572 | 584 | 6,500 | 584 |
2020-07-30 | 647 | 653 | 591 | 624 | 35,900 | 624 |
2020-07-29 | 695 | 730 | 695 | 712 | 27,700 | 712 |
2020-07-28 | 730 | 740 | 725 | 725 | 10,700 | 725 |
2020-07-27 | 726 | 730 | 726 | 730 | 8,700 | 730 |
2020-07-22 | 728 | 737 | 723 | 726 | 12,200 | 726 |
2020-07-21 | 727 | 729 | 725 | 725 | 5,000 | 725 |
2020-07-20 | 702 | 744 | 702 | 729 | 4,900 | 729 |
2020-07-17 | 748 | 748 | 710 | 729 | 9,000 | 729 |
2020-07-16 | 707 | 707 | 705 | 705 | 200 | 705 |
2020-07-15 | 708 | 716 | 701 | 707 | 7,700 | 707 |
2020-07-14 | 689 | 709 | 689 | 709 | 2,300 | 709 |
2020-07-13 | 710 | 710 | 691 | 701 | 5,000 | 701 |
2020-07-10 | 714 | 715 | 698 | 698 | 6,500 | 698 |
2020-07-09 | 712 | 715 | 703 | 714 | 2,100 | 714 |
2020-07-08 | 729 | 729 | 712 | 712 | 2,400 | 712 |
2020-07-07 | 712 | 727 | 706 | 713 | 5,500 | 713 |
2020-07-06 | 695 | 712 | 691 | 712 | 9,500 | 712 |
2020-07-03 | 688 | 697 | 683 | 695 | 4,000 | 695 |
2020-07-02 | 698 | 698 | 690 | 690 | 3,300 | 690 |
2020-07-01 | 693 | 700 | 689 | 698 | 5,800 | 698 |
2020-06-30 | 689 | 700 | 670 | 698 | 9,000 | 698 |
2020-06-29 | 658 | 698 | 658 | 689 | 16,600 | 689 |
2020-06-26 | 650 | 658 | 650 | 658 | 7,600 | 658 |
2020-06-25 | 655 | 655 | 650 | 650 | 3,800 | 650 |
2020-06-24 | 658 | 658 | 646 | 646 | 3,400 | 646 |
2020-06-23 | 650 | 658 | 650 | 658 | 3,800 | 658 |
2020-06-22 | 642 | 648 | 642 | 648 | 4,100 | 648 |
2020-06-19 | 633 | 640 | 633 | 640 | 900 | 640 |
2020-06-18 | 631 | 631 | 631 | 631 | 200 | 631 |
2020-06-17 | 640 | 640 | 628 | 628 | 1,400 | 628 |
2020-06-16 | 635 | 640 | 635 | 639 | 800 | 639 |
2020-06-15 | 643 | 643 | 624 | 634 | 2,700 | 634 |
2020-06-12 | 632 | 647 | 611 | 647 | 6,400 | 647 |
2020-06-11 | 647 | 649 | 636 | 648 | 3,600 | 648 |
2020-06-10 | 644 | 644 | 635 | 642 | 500 | 642 |
2020-06-09 | 641 | 644 | 630 | 644 | 6,100 | 644 |
2020-06-08 | 640 | 650 | 637 | 647 | 14,200 | 647 |
2020-06-05 | 645 | 654 | 641 | 641 | 1,500 | 641 |
2020-06-04 | 644 | 659 | 644 | 644 | 1,600 | 644 |
2020-06-03 | 647 | 647 | 641 | 645 | 1,900 | 645 |
2020-06-02 | 641 | 650 | 640 | 649 | 2,600 | 649 |
2020-06-01 | 652 | 652 | 643 | 648 | 600 | 648 |
2020-05-29 | 640 | 659 | 639 | 643 | 4,600 | 643 |
2020-05-28 | 668 | 668 | 646 | 659 | 8,800 | 659 |
2020-05-27 | 695 | 695 | 658 | 668 | 5,500 | 668 |
2020-05-26 | 695 | 696 | 690 | 695 | 12,400 | 695 |
2020-05-25 | 656 | 690 | 656 | 685 | 2,500 | 685 |
2020-05-22 | 681 | 681 | 656 | 656 | 2,100 | 656 |
2020-05-21 | 678 | 678 | 670 | 671 | 1,900 | 671 |
2020-05-20 | 673 | 674 | 673 | 674 | 900 | 674 |
2020-05-19 | 700 | 700 | 685 | 685 | 900 | 685 |
2020-05-18 | - | - | - | 672 | - | 672 |
2020-05-15 | 668 | 672 | 668 | 672 | 1,200 | 672 |
2020-05-14 | 668 | 668 | 668 | 668 | 700 | 668 |
2020-05-13 | 670 | 670 | 650 | 650 | 2,400 | 650 |
2020-05-12 | 704 | 704 | 663 | 664 | 2,700 | 664 |
2020-05-11 | 660 | 715 | 660 | 700 | 2,300 | 700 |
2020-05-08 | 685 | 685 | 670 | 670 | 300 | 670 |
2020-05-07 | 681 | 689 | 681 | 681 | 300 | 681 |
2020-05-01 | 651 | 689 | 651 | 681 | 700 | 681 |
2020-04-30 | 653 | 680 | 651 | 651 | 4,000 | 651 |
2020-04-28 | 676 | 676 | 666 | 666 | 1,600 | 666 |
2020-04-27 | 708 | 708 | 687 | 687 | 8,500 | 687 |
2020-04-24 | 640 | 658 | 640 | 658 | 2,300 | 658 |
2020-04-23 | 647 | 647 | 630 | 630 | 1,800 | 630 |
2020-04-22 | 640 | 640 | 640 | 640 | 300 | 640 |
2020-04-21 | 660 | 660 | 640 | 640 | 1,500 | 640 |
2020-04-20 | 660 | 660 | 660 | 660 | 1,100 | 660 |
2020-04-17 | 635 | 635 | 630 | 630 | 700 | 630 |
2020-04-16 | 626 | 638 | 625 | 638 | 300 | 638 |
2020-04-15 | 620 | 625 | 615 | 625 | 1,200 | 625 |
2020-04-14 | 623 | 633 | 615 | 620 | 1,500 | 620 |
2020-04-13 | 621 | 623 | 620 | 620 | 400 | 620 |
2020-04-10 | 606 | 620 | 606 | 620 | 500 | 620 |
2020-04-09 | 656 | 660 | 605 | 615 | 1,500 | 615 |
2020-04-08 | 599 | 599 | 589 | 596 | 1,000 | 596 |
2020-04-07 | 599 | 599 | 579 | 589 | 500 | 589 |
2020-04-06 | 570 | 579 | 560 | 579 | 1,000 | 579 |
2020-04-03 | 582 | 582 | 582 | 582 | 400 | 582 |
2020-04-02 | 590 | 590 | 590 | 590 | 100 | 590 |
2020-04-01 | 660 | 660 | 587 | 595 | 3,100 | 595 |
2020-03-31 | 692 | 692 | 650 | 653 | 800 | 653 |
2020-03-30 | 622 | 632 | 620 | 632 | 2,200 | 632 |
2020-03-27 | - | - | - | 730 | - | 730 |
2020-03-26 | 724 | 730 | 692 | 730 | 4,700 | 730 |
2020-03-25 | 624 | 654 | 621 | 654 | 7,700 | 654 |
2020-03-24 | 597 | 597 | 589 | 595 | 600 | 595 |
2020-03-23 | 590 | 590 | 587 | 590 | 5,000 | 590 |
2020-03-19 | 610 | 610 | 590 | 590 | 5,200 | 590 |
2020-03-18 | 628 | 628 | 628 | 628 | 100 | 628 |
2020-03-17 | 550 | 560 | 550 | 560 | 400 | 560 |
2020-03-16 | 545 | 579 | 545 | 579 | 4,000 | 579 |
2020-03-13 | 652 | 700 | 581 | 595 | 3,600 | 595 |
2020-03-12 | 715 | 715 | 715 | 715 | 500 | 715 |
2020-03-11 | 705 | 705 | 700 | 700 | 200 | 700 |
2020-03-10 | 675 | 701 | 664 | 701 | 4,400 | 701 |
2020-03-09 | 760 | 760 | 681 | 681 | 2,300 | 681 |
2020-03-06 | 672 | 672 | 672 | 672 | 100 | 672 |
2020-03-05 | 726 | 730 | 700 | 702 | 1,300 | 702 |
2020-03-04 | - | - | - | 733 | - | 733 |
2020-03-03 | 725 | 733 | 712 | 733 | 2,400 | 733 |
2020-03-02 | 700 | 782 | 696 | 782 | 6,100 | 782 |
2020-02-28 | 752 | 753 | 716 | 727 | 6,400 | 727 |
2020-02-27 | 756 | 760 | 755 | 760 | 2,600 | 760 |
2020-02-26 | 780 | 780 | 752 | 774 | 4,700 | 774 |
2020-02-25 | 764 | 780 | 756 | 780 | 2,700 | 780 |
2020-02-21 | 770 | 770 | 770 | 770 | 100 | 770 |
2020-02-20 | 764 | 764 | 764 | 764 | 1,000 | 764 |
2020-02-19 | - | - | - | 770 | - | 770 |
2020-02-18 | 774 | 774 | 770 | 770 | 700 | 770 |
2020-02-17 | 774 | 774 | 773 | 773 | 400 | 773 |
2020-02-14 | 773 | 773 | 773 | 773 | 200 | 773 |
2020-02-13 | - | - | - | 770 | - | 770 |
2020-02-12 | 769 | 770 | 769 | 770 | 1,500 | 770 |
2020-02-10 | 789 | 789 | 772 | 774 | 600 | 774 |
2020-02-07 | 774 | 774 | 774 | 774 | 500 | 774 |
2020-02-06 | 781 | 781 | 771 | 774 | 2,100 | 774 |
2020-02-05 | 781 | 782 | 779 | 782 | 300 | 782 |
2020-02-04 | 784 | 784 | 771 | 771 | 600 | 771 |
2020-02-03 | 767 | 784 | 767 | 773 | 2,200 | 773 |
2020-01-31 | 786 | 786 | 756 | 767 | 1,600 | 767 |
2020-01-30 | 782 | 782 | 775 | 775 | 1,500 | 775 |
2020-01-29 | 782 | 782 | 778 | 782 | 1,800 | 782 |
2020-01-28 | 774 | 781 | 773 | 781 | 2,200 | 781 |
2020-01-27 | 790 | 790 | 779 | 780 | 4,200 | 780 |
2020-01-24 | 772 | 779 | 772 | 779 | 5,400 | 779 |
2020-01-23 | 779 | 779 | 779 | 779 | 300 | 779 |
2020-01-22 | 780 | 781 | 779 | 779 | 400 | 779 |
2020-01-21 | 781 | 785 | 777 | 777 | 3,200 | 777 |
2020-01-20 | 782 | 784 | 781 | 781 | 4,400 | 781 |
2020-01-17 | 782 | 782 | 780 | 780 | 2,000 | 780 |
2020-01-16 | 776 | 786 | 770 | 785 | 8,100 | 785 |
2020-01-15 | 776 | 776 | 775 | 775 | 400 | 775 |
2020-01-14 | 775 | 775 | 765 | 773 | 1,200 | 773 |
2020-01-10 | 765 | 765 | 762 | 764 | 900 | 764 |
2020-01-09 | 762 | 762 | 762 | 762 | 100 | 762 |
2020-01-08 | - | - | - | 763 | - | 763 |
2020-01-07 | 759 | 765 | 755 | 763 | 6,600 | 763 |
2020-01-06 | 770 | 775 | 760 | 764 | 1,900 | 764 |
分割・併合履歴 : なし