7850 総合商研(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 615 | 615 | 610 | 610 | 12,000 | 610 |
| 2002-12-26 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 2002-12-24 | 580 | 585 | 575 | 585 | 20,000 | 585 |
| 2002-12-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-12-19 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2002-12-18 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 2002-12-17 | 590 | 590 | 575 | 575 | 14,000 | 575 |
| 2002-12-16 | 585 | 585 | 575 | 580 | 15,000 | 580 |
| 2002-12-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-12-12 | 585 | 585 | 585 | 585 | 22,000 | 585 |
| 2002-12-11 | 585 | 590 | 585 | 585 | 33,000 | 585 |
| 2002-12-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-12-06 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2002-12-04 | 600 | 605 | 595 | 595 | 15,000 | 595 |
| 2002-12-03 | 600 | 601 | 595 | 595 | 4,000 | 595 |
| 2002-12-02 | 605 | 605 | 590 | 600 | 20,000 | 600 |
| 2002-11-29 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2002-11-26 | 590 | 615 | 590 | 600 | 8,000 | 600 |
| 2002-11-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-11-22 | 590 | 595 | 585 | 595 | 17,000 | 595 |
| 2002-11-19 | 590 | 590 | 580 | 590 | 6,000 | 590 |
| 2002-11-18 | 605 | 605 | 590 | 590 | 5,000 | 590 |
| 2002-11-15 | 585 | 595 | 580 | 595 | 19,000 | 595 |
| 2002-11-14 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2002-11-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-11-11 | 605 | 605 | 605 | 605 | 20,000 | 605 |
| 2002-11-07 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 2002-11-06 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2002-11-05 | 615 | 615 | 610 | 610 | 9,000 | 610 |
| 2002-11-01 | 555 | 570 | 555 | 570 | 20,000 | 570 |
| 2002-10-31 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2002-10-30 | 600 | 600 | 575 | 590 | 13,000 | 590 |
| 2002-10-29 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2002-10-28 | 615 | 640 | 615 | 630 | 13,000 | 630 |
| 2002-10-25 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2002-10-24 | 635 | 635 | 630 | 630 | 9,000 | 630 |
| 2002-10-23 | 635 | 635 | 625 | 635 | 7,000 | 635 |
| 2002-10-21 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2002-10-18 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2002-10-17 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2002-10-16 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 2002-10-15 | 660 | 680 | 659 | 680 | 14,000 | 680 |
| 2002-10-11 | 645 | 685 | 635 | 670 | 20,000 | 670 |
| 2002-10-10 | 621 | 630 | 621 | 630 | 2,000 | 630 |
| 2002-10-08 | 640 | 640 | 610 | 635 | 16,000 | 635 |
| 2002-10-07 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 2002-10-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2002-10-03 | 670 | 673 | 650 | 665 | 18,000 | 665 |
| 2002-10-02 | 685 | 690 | 675 | 680 | 16,000 | 680 |
| 2002-10-01 | 700 | 700 | 680 | 685 | 30,000 | 685 |
| 2002-09-30 | 705 | 710 | 705 | 710 | 11,000 | 710 |
| 2002-09-26 | 730 | 730 | 705 | 720 | 6,000 | 720 |
| 2002-09-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-09-24 | 740 | 750 | 725 | 735 | 10,000 | 735 |
| 2002-09-20 | 710 | 760 | 710 | 745 | 13,000 | 745 |
| 2002-09-19 | 705 | 705 | 700 | 705 | 7,000 | 705 |
| 2002-09-18 | 700 | 705 | 700 | 705 | 6,000 | 705 |
| 2002-09-17 | 710 | 735 | 700 | 700 | 51,000 | 700 |
| 2002-09-13 | 710 | 715 | 705 | 705 | 6,000 | 705 |
| 2002-09-11 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2002-09-10 | 700 | 720 | 700 | 720 | 7,000 | 720 |
| 2002-09-09 | 700 | 705 | 700 | 700 | 6,000 | 700 |
| 2002-09-06 | 715 | 715 | 700 | 700 | 12,000 | 700 |
| 2002-09-05 | 710 | 710 | 700 | 710 | 11,000 | 710 |
| 2002-09-04 | 690 | 710 | 690 | 700 | 13,000 | 700 |
| 2002-09-03 | 690 | 710 | 690 | 690 | 45,000 | 690 |
| 2002-09-02 | 800 | 840 | 700 | 705 | 65,000 | 705 |
| 2002-08-30 | 960 | 960 | 940 | 945 | 13,000 | 945 |
| 2002-08-29 | 960 | 1,000 | 950 | 970 | 43,000 | 970 |
| 2002-08-28 | 920 | 950 | 920 | 950 | 11,000 | 950 |
| 2002-08-27 | 900 | 910 | 900 | 900 | 12,000 | 900 |
| 2002-08-26 | 900 | 905 | 900 | 905 | 5,000 | 905 |
| 2002-08-23 | 930 | 930 | 870 | 890 | 18,000 | 890 |
| 2002-08-22 | 935 | 990 | 915 | 940 | 60,000 | 940 |
| 2002-08-21 | 890 | 940 | 885 | 940 | 22,000 | 940 |
| 2002-08-20 | 860 | 880 | 860 | 880 | 13,000 | 880 |
| 2002-08-19 | 845 | 855 | 840 | 855 | 18,000 | 855 |
| 2002-08-16 | 855 | 855 | 838 | 838 | 2,000 | 838 |
| 2002-08-15 | 830 | 840 | 830 | 840 | 10,000 | 840 |
| 2002-08-14 | 825 | 830 | 820 | 825 | 21,000 | 825 |
| 2002-08-13 | 790 | 830 | 780 | 830 | 40,000 | 830 |
| 2002-08-12 | 840 | 860 | 800 | 800 | 18,000 | 800 |
| 2002-08-09 | 780 | 860 | 780 | 850 | 73,000 | 850 |
| 2002-08-08 | 745 | 810 | 740 | 790 | 40,000 | 790 |
| 2002-08-07 | 700 | 735 | 700 | 735 | 22,000 | 735 |
| 2002-08-06 | 700 | 705 | 695 | 700 | 15,000 | 700 |
| 2002-08-05 | 700 | 705 | 690 | 700 | 14,000 | 700 |
| 2002-08-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-08-01 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2002-07-31 | 690 | 700 | 690 | 690 | 3,000 | 690 |
| 2002-07-30 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2002-07-26 | 720 | 730 | 710 | 710 | 16,000 | 710 |
| 2002-07-25 | 710 | 730 | 710 | 730 | 22,000 | 730 |
| 2002-07-24 | 701 | 710 | 690 | 700 | 15,000 | 700 |
| 2002-07-23 | 710 | 710 | 700 | 710 | 14,000 | 710 |
| 2002-07-22 | 715 | 725 | 710 | 710 | 14,000 | 710 |
| 2002-07-19 | 725 | 735 | 725 | 725 | 10,000 | 725 |
| 2002-07-18 | 725 | 735 | 720 | 735 | 10,000 | 735 |
| 2002-07-17 | 725 | 725 | 710 | 715 | 13,000 | 715 |
| 2002-07-16 | 745 | 745 | 730 | 730 | 9,000 | 730 |
| 2002-07-15 | 725 | 750 | 725 | 745 | 22,000 | 745 |
| 2002-07-12 | 705 | 720 | 705 | 720 | 2,000 | 720 |
| 2002-07-11 | 705 | 715 | 705 | 715 | 10,000 | 715 |
| 2002-07-09 | 710 | 710 | 700 | 710 | 9,000 | 710 |
| 2002-07-08 | 750 | 760 | 730 | 730 | 9,000 | 730 |
| 2002-07-05 | 700 | 750 | 700 | 750 | 9,000 | 750 |
| 2002-07-04 | 690 | 760 | 690 | 700 | 53,000 | 700 |
| 2002-07-03 | 670 | 690 | 670 | 685 | 8,000 | 685 |
| 2002-07-02 | 650 | 660 | 645 | 660 | 9,000 | 660 |
| 2002-06-28 | 660 | 660 | 630 | 640 | 17,000 | 640 |
| 2002-06-27 | 660 | 660 | 630 | 660 | 29,000 | 660 |
| 2002-06-26 | 670 | 675 | 661 | 670 | 8,000 | 670 |
| 2002-06-25 | 700 | 700 | 675 | 680 | 11,000 | 680 |
| 2002-06-24 | 680 | 700 | 650 | 695 | 16,000 | 695 |
| 2002-06-21 | 625 | 685 | 620 | 685 | 30,000 | 685 |
| 2002-06-20 | 660 | 660 | 615 | 620 | 36,000 | 620 |
| 2002-06-19 | 690 | 700 | 685 | 685 | 11,000 | 685 |
| 2002-06-18 | 700 | 720 | 690 | 710 | 45,000 | 710 |
| 2002-06-17 | 765 | 800 | 685 | 690 | 99,000 | 690 |
| 2002-06-14 | 730 | 810 | 710 | 775 | 180,000 | 775 |
| 2002-06-13 | 615 | 715 | 610 | 710 | 113,000 | 710 |
| 2002-06-12 | 580 | 610 | 560 | 610 | 55,000 | 610 |
| 2002-06-11 | 580 | 600 | 580 | 590 | 31,000 | 590 |
| 2002-06-10 | 540 | 580 | 540 | 580 | 10,000 | 580 |
| 2002-06-05 | 525 | 530 | 520 | 530 | 8,000 | 530 |
| 2002-06-04 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2002-06-03 | 525 | 530 | 515 | 520 | 12,000 | 520 |
| 2002-05-31 | 525 | 525 | 515 | 520 | 32,000 | 520 |
| 2002-05-30 | 525 | 530 | 525 | 530 | 16,000 | 530 |
| 2002-05-29 | 535 | 535 | 525 | 525 | 20,000 | 525 |
| 2002-05-28 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 2002-05-27 | 544 | 544 | 535 | 535 | 22,000 | 535 |
| 2002-05-24 | 555 | 555 | 545 | 545 | 15,000 | 545 |
| 2002-05-23 | 555 | 555 | 545 | 555 | 21,000 | 555 |
| 2002-05-22 | 560 | 560 | 555 | 557 | 6,000 | 557 |
| 2002-05-21 | 550 | 560 | 550 | 560 | 20,000 | 560 |
| 2002-05-20 | 535 | 545 | 530 | 545 | 24,000 | 545 |
| 2002-05-17 | 535 | 535 | 525 | 535 | 10,000 | 535 |
| 2002-05-16 | 525 | 540 | 525 | 540 | 3,000 | 540 |
| 2002-05-15 | 525 | 535 | 525 | 530 | 6,000 | 530 |
| 2002-05-14 | 530 | 530 | 520 | 530 | 17,000 | 530 |
| 2002-05-13 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2002-05-10 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 2002-05-09 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2002-05-08 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2002-05-07 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2002-05-02 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-05-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-04-30 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2002-04-26 | 525 | 535 | 525 | 525 | 14,000 | 525 |
| 2002-04-25 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2002-04-24 | 525 | 530 | 525 | 525 | 18,000 | 525 |
| 2002-04-23 | 535 | 535 | 530 | 535 | 4,000 | 535 |
| 2002-04-22 | 545 | 545 | 535 | 535 | 2,000 | 535 |
| 2002-04-19 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2002-04-18 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2002-04-17 | 540 | 550 | 525 | 540 | 6,000 | 540 |
| 2002-04-16 | 515 | 540 | 515 | 535 | 18,000 | 535 |
| 2002-04-15 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-04-12 | 540 | 540 | 525 | 525 | 8,000 | 525 |
| 2002-04-11 | 535 | 545 | 535 | 535 | 5,000 | 535 |
| 2002-04-10 | 530 | 530 | 525 | 530 | 4,000 | 530 |
| 2002-04-09 | 560 | 560 | 530 | 530 | 16,000 | 530 |
| 2002-04-08 | 535 | 570 | 535 | 570 | 18,000 | 570 |
| 2002-04-05 | 536 | 540 | 535 | 535 | 16,000 | 535 |
| 2002-04-04 | 535 | 540 | 535 | 537 | 15,000 | 537 |
| 2002-04-03 | 535 | 540 | 530 | 540 | 11,000 | 540 |
| 2002-04-02 | 530 | 537 | 530 | 537 | 11,000 | 537 |
| 2002-04-01 | 530 | 535 | 525 | 535 | 18,000 | 535 |
| 2002-03-29 | 545 | 550 | 525 | 530 | 37,000 | 530 |
| 2002-03-28 | 545 | 569 | 541 | 555 | 66,000 | 555 |
| 2002-03-27 | 545 | 549 | 541 | 545 | 43,000 | 545 |
| 2002-03-26 | 535 | 545 | 530 | 545 | 47,000 | 545 |
| 2002-03-25 | 515 | 530 | 515 | 525 | 34,000 | 525 |
| 2002-03-22 | 515 | 525 | 515 | 520 | 19,000 | 520 |
| 2002-03-20 | 500 | 535 | 500 | 510 | 95,000 | 510 |
| 2002-03-19 | 500 | 510 | 500 | 505 | 14,000 | 505 |
| 2002-03-18 | 495 | 505 | 490 | 505 | 17,000 | 505 |
| 2002-03-15 | 499 | 510 | 495 | 495 | 13,000 | 495 |
| 2002-03-14 | 485 | 485 | 480 | 485 | 12,000 | 485 |
| 2002-03-13 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 2002-03-11 | 465 | 480 | 465 | 470 | 10,000 | 470 |
| 2002-03-08 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 2002-03-07 | 460 | 470 | 460 | 470 | 16,000 | 470 |
| 2002-03-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-03-04 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 2002-02-28 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2002-02-27 | 460 | 465 | 460 | 460 | 8,000 | 460 |
| 2002-02-26 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 2002-02-25 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2002-02-22 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2002-02-21 | 460 | 470 | 460 | 460 | 4,000 | 460 |
| 2002-02-19 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2002-02-15 | 450 | 480 | 445 | 480 | 14,000 | 480 |
| 2002-02-14 | 485 | 485 | 450 | 455 | 15,000 | 455 |
| 2002-02-13 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 2002-02-12 | 491 | 520 | 491 | 515 | 40,000 | 515 |
| 2002-02-08 | 490 | 500 | 480 | 495 | 46,000 | 495 |
| 2002-02-07 | 470 | 480 | 450 | 480 | 21,000 | 480 |
| 2002-02-05 | 450 | 450 | 423 | 450 | 24,000 | 450 |
| 2002-02-04 | 465 | 480 | 450 | 470 | 16,000 | 470 |
| 2002-02-01 | 470 | 480 | 470 | 470 | 14,000 | 470 |
| 2002-01-31 | 470 | 480 | 470 | 470 | 5,000 | 470 |
| 2002-01-30 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2002-01-29 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2002-01-28 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2002-01-25 | 485 | 490 | 470 | 470 | 8,000 | 470 |
| 2002-01-24 | 485 | 490 | 460 | 490 | 17,000 | 490 |
| 2002-01-23 | 495 | 500 | 495 | 495 | 8,000 | 495 |
| 2002-01-22 | 520 | 520 | 480 | 505 | 44,000 | 505 |
| 2002-01-21 | 480 | 520 | 480 | 505 | 12,000 | 505 |
| 2002-01-18 | 450 | 460 | 450 | 460 | 13,000 | 460 |
| 2002-01-17 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2002-01-16 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2002-01-15 | 485 | 485 | 450 | 460 | 18,000 | 460 |
| 2002-01-11 | 500 | 505 | 485 | 500 | 10,000 | 500 |
| 2002-01-10 | 505 | 560 | 500 | 500 | 89,000 | 500 |
| 2002-01-09 | 480 | 545 | 480 | 505 | 99,000 | 505 |
| 2002-01-08 | 475 | 480 | 460 | 480 | 46,000 | 480 |
| 2002-01-07 | 440 | 475 | 440 | 470 | 13,000 | 470 |
| 2002-01-04 | 425 | 430 | 425 | 425 | 3,000 | 425 |
分割・併合履歴 ： なし