7850 総合商研(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-26 | 290 | 290 | 280 | 285 | 5,000 | 285 |
| 2003-12-25 | 275 | 279 | 270 | 270 | 6,000 | 270 |
| 2003-12-24 | 290 | 290 | 270 | 275 | 8,000 | 275 |
| 2003-12-19 | 298 | 298 | 292 | 292 | 4,000 | 292 |
| 2003-12-18 | 297 | 300 | 297 | 300 | 10,000 | 300 |
| 2003-12-16 | 299 | 299 | 295 | 299 | 3,000 | 299 |
| 2003-12-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2003-12-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-12-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-12-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-12-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-04 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2003-12-02 | 302 | 315 | 301 | 315 | 8,000 | 315 |
| 2003-11-27 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2003-11-18 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2003-11-17 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2003-11-14 | 295 | 303 | 295 | 302 | 24,000 | 302 |
| 2003-11-13 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 2003-11-12 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2003-11-11 | 298 | 298 | 270 | 270 | 33,000 | 270 |
| 2003-11-10 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-11-07 | 305 | 305 | 299 | 300 | 12,000 | 300 |
| 2003-11-06 | 330 | 330 | 315 | 315 | 4,000 | 315 |
| 2003-11-04 | 341 | 342 | 330 | 333 | 12,000 | 333 |
| 2003-10-31 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-10-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-10-27 | 331 | 350 | 331 | 350 | 10,000 | 350 |
| 2003-10-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-10-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-10-21 | 339 | 346 | 339 | 345 | 6,000 | 345 |
| 2003-10-20 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2003-10-17 | 319 | 330 | 319 | 330 | 7,000 | 330 |
| 2003-10-16 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2003-10-14 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2003-10-10 | 310 | 317 | 305 | 317 | 17,000 | 317 |
| 2003-10-09 | 319 | 320 | 310 | 310 | 25,000 | 310 |
| 2003-10-07 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 2003-10-06 | 320 | 320 | 318 | 320 | 10,000 | 320 |
| 2003-10-03 | 320 | 326 | 318 | 320 | 8,000 | 320 |
| 2003-10-02 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2003-10-01 | 320 | 320 | 315 | 320 | 3,000 | 320 |
| 2003-09-29 | 319 | 319 | 315 | 315 | 2,000 | 315 |
| 2003-09-26 | 309 | 319 | 309 | 315 | 6,000 | 315 |
| 2003-09-25 | 309 | 310 | 305 | 310 | 4,000 | 310 |
| 2003-09-24 | 320 | 320 | 300 | 305 | 31,000 | 305 |
| 2003-09-22 | 340 | 355 | 330 | 330 | 13,000 | 330 |
| 2003-09-19 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-09-18 | 340 | 342 | 340 | 340 | 7,000 | 340 |
| 2003-09-17 | 363 | 363 | 340 | 340 | 49,000 | 340 |
| 2003-09-16 | 366 | 367 | 358 | 360 | 29,000 | 360 |
| 2003-09-12 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2003-09-11 | 370 | 371 | 363 | 365 | 8,000 | 365 |
| 2003-09-10 | 359 | 363 | 359 | 363 | 8,000 | 363 |
| 2003-09-09 | 345 | 362 | 345 | 355 | 22,000 | 355 |
| 2003-09-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-09-05 | 336 | 340 | 335 | 340 | 10,000 | 340 |
| 2003-09-04 | 325 | 335 | 320 | 335 | 16,000 | 335 |
| 2003-09-01 | 318 | 320 | 318 | 320 | 4,000 | 320 |
| 2003-08-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-28 | 311 | 311 | 310 | 311 | 3,000 | 311 |
| 2003-08-27 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2003-08-26 | 301 | 310 | 300 | 310 | 24,000 | 310 |
| 2003-08-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-22 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2003-08-20 | 319 | 323 | 319 | 320 | 3,000 | 320 |
| 2003-08-19 | 320 | 320 | 318 | 320 | 4,000 | 320 |
| 2003-08-15 | 320 | 320 | 315 | 320 | 11,000 | 320 |
| 2003-08-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-13 | 320 | 331 | 320 | 325 | 16,000 | 325 |
| 2003-08-12 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2003-08-11 | 320 | 325 | 320 | 320 | 4,000 | 320 |
| 2003-08-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-08-07 | 331 | 331 | 328 | 330 | 15,000 | 330 |
| 2003-08-06 | 330 | 331 | 330 | 330 | 6,000 | 330 |
| 2003-08-05 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2003-08-01 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-07-31 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-07-30 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2003-07-29 | 320 | 335 | 320 | 330 | 5,000 | 330 |
| 2003-07-28 | 334 | 335 | 280 | 330 | 55,000 | 330 |
| 2003-07-25 | 350 | 354 | 346 | 348 | 17,000 | 348 |
| 2003-07-24 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2003-07-23 | 345 | 345 | 343 | 345 | 4,000 | 345 |
| 2003-07-22 | 351 | 351 | 345 | 345 | 14,000 | 345 |
| 2003-07-18 | 350 | 351 | 349 | 350 | 10,000 | 350 |
| 2003-07-17 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2003-07-16 | 345 | 355 | 345 | 350 | 8,000 | 350 |
| 2003-07-15 | 345 | 347 | 345 | 346 | 17,000 | 346 |
| 2003-07-14 | 346 | 346 | 344 | 345 | 12,000 | 345 |
| 2003-07-11 | 339 | 345 | 339 | 345 | 8,000 | 345 |
| 2003-07-10 | 340 | 345 | 338 | 340 | 20,000 | 340 |
| 2003-07-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-07-08 | 332 | 340 | 330 | 335 | 20,000 | 335 |
| 2003-07-07 | 355 | 365 | 260 | 330 | 127,000 | 330 |
| 2003-07-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-07-03 | 430 | 430 | 420 | 420 | 17,000 | 420 |
| 2003-07-02 | 440 | 440 | 430 | 430 | 15,000 | 430 |
| 2003-07-01 | 422 | 445 | 422 | 435 | 9,000 | 435 |
| 2003-06-30 | 410 | 430 | 405 | 430 | 9,000 | 430 |
| 2003-06-27 | 398 | 410 | 398 | 410 | 19,000 | 410 |
| 2003-06-26 | 390 | 395 | 390 | 395 | 8,000 | 395 |
| 2003-06-24 | 390 | 396 | 388 | 396 | 11,000 | 396 |
| 2003-06-23 | 387 | 388 | 386 | 387 | 8,000 | 387 |
| 2003-06-20 | 386 | 390 | 386 | 387 | 6,000 | 387 |
| 2003-06-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-06-18 | 390 | 390 | 385 | 390 | 14,000 | 390 |
| 2003-06-17 | 385 | 385 | 378 | 385 | 21,000 | 385 |
| 2003-06-16 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2003-06-13 | 382 | 385 | 380 | 380 | 8,000 | 380 |
| 2003-06-12 | 382 | 390 | 382 | 390 | 6,000 | 390 |
| 2003-06-11 | 380 | 382 | 380 | 382 | 3,000 | 382 |
| 2003-06-10 | 385 | 395 | 385 | 385 | 9,000 | 385 |
| 2003-06-09 | 400 | 405 | 400 | 400 | 9,000 | 400 |
| 2003-06-06 | 370 | 375 | 365 | 370 | 15,000 | 370 |
| 2003-06-05 | 360 | 370 | 360 | 365 | 6,000 | 365 |
| 2003-06-04 | 345 | 365 | 345 | 365 | 19,000 | 365 |
| 2003-06-03 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-06-02 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-05-30 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2003-05-29 | 339 | 340 | 335 | 340 | 16,000 | 340 |
| 2003-05-28 | 338 | 340 | 338 | 340 | 6,000 | 340 |
| 2003-05-27 | 336 | 340 | 336 | 340 | 8,000 | 340 |
| 2003-05-26 | 332 | 336 | 332 | 336 | 4,000 | 336 |
| 2003-05-23 | 328 | 332 | 328 | 332 | 10,000 | 332 |
| 2003-05-22 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2003-05-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-05-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-05-19 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 2003-05-15 | 330 | 330 | 329 | 330 | 12,000 | 330 |
| 2003-05-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-05-13 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2003-05-12 | 330 | 334 | 330 | 330 | 11,000 | 330 |
| 2003-05-09 | 335 | 336 | 330 | 330 | 7,000 | 330 |
| 2003-05-08 | 338 | 338 | 336 | 336 | 7,000 | 336 |
| 2003-05-07 | 335 | 338 | 335 | 338 | 19,000 | 338 |
| 2003-05-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-04-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-04-25 | 331 | 332 | 325 | 330 | 22,000 | 330 |
| 2003-04-24 | 332 | 335 | 331 | 332 | 4,000 | 332 |
| 2003-04-23 | 340 | 340 | 330 | 331 | 6,000 | 331 |
| 2003-04-22 | 330 | 340 | 330 | 340 | 16,000 | 340 |
| 2003-04-21 | 320 | 330 | 320 | 325 | 9,000 | 325 |
| 2003-04-18 | 305 | 315 | 305 | 315 | 22,000 | 315 |
| 2003-04-17 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-04-16 | 300 | 300 | 295 | 300 | 5,000 | 300 |
| 2003-04-15 | 295 | 300 | 295 | 295 | 23,000 | 295 |
| 2003-04-14 | 300 | 305 | 300 | 300 | 5,000 | 300 |
| 2003-04-11 | 296 | 305 | 296 | 305 | 6,000 | 305 |
| 2003-04-08 | 315 | 315 | 300 | 300 | 8,000 | 300 |
| 2003-04-04 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2003-04-03 | 288 | 300 | 288 | 300 | 2,000 | 300 |
| 2003-04-01 | 272 | 290 | 272 | 280 | 6,000 | 280 |
| 2003-03-31 | 273 | 273 | 272 | 272 | 2,000 | 272 |
| 2003-03-28 | 275 | 280 | 273 | 273 | 43,000 | 273 |
| 2003-03-27 | 280 | 280 | 275 | 275 | 24,000 | 275 |
| 2003-03-26 | 299 | 300 | 279 | 280 | 30,000 | 280 |
| 2003-03-25 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 2003-03-24 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 2003-03-20 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 2003-03-19 | 305 | 320 | 305 | 315 | 16,000 | 315 |
| 2003-03-18 | 300 | 305 | 295 | 305 | 17,000 | 305 |
| 2003-03-17 | 285 | 310 | 285 | 300 | 15,000 | 300 |
| 2003-03-14 | 280 | 285 | 275 | 275 | 12,000 | 275 |
| 2003-03-13 | 280 | 280 | 275 | 280 | 10,000 | 280 |
| 2003-03-12 | 280 | 285 | 275 | 280 | 9,000 | 280 |
| 2003-03-11 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-03-10 | 275 | 280 | 270 | 280 | 19,000 | 280 |
| 2003-03-07 | 275 | 280 | 270 | 280 | 22,000 | 280 |
| 2003-03-06 | 280 | 285 | 275 | 280 | 22,000 | 280 |
| 2003-03-05 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 2003-03-04 | 265 | 280 | 265 | 280 | 19,000 | 280 |
| 2003-03-03 | 311 | 312 | 260 | 275 | 72,000 | 275 |
| 2003-02-28 | 320 | 320 | 305 | 310 | 30,000 | 310 |
| 2003-02-27 | 350 | 350 | 300 | 310 | 73,000 | 310 |
| 2003-02-26 | 415 | 470 | 300 | 350 | 135,000 | 350 |
| 2003-02-25 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2003-02-24 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2003-02-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-20 | 540 | 545 | 535 | 535 | 7,000 | 535 |
| 2003-02-19 | 558 | 560 | 540 | 545 | 16,000 | 545 |
| 2003-02-17 | 535 | 535 | 530 | 535 | 2,000 | 535 |
| 2003-02-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-13 | 525 | 526 | 525 | 525 | 2,000 | 525 |
| 2003-02-12 | 530 | 535 | 525 | 525 | 8,000 | 525 |
| 2003-02-10 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 2003-02-07 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2003-02-06 | 545 | 550 | 535 | 540 | 11,000 | 540 |
| 2003-02-05 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2003-02-04 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2003-02-03 | 560 | 560 | 535 | 540 | 8,000 | 540 |
| 2003-01-31 | 570 | 571 | 560 | 560 | 7,000 | 560 |
| 2003-01-30 | 575 | 580 | 570 | 580 | 7,000 | 580 |
| 2003-01-29 | 575 | 585 | 575 | 580 | 15,000 | 580 |
| 2003-01-28 | 591 | 595 | 590 | 590 | 6,000 | 590 |
| 2003-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-24 | 595 | 595 | 590 | 595 | 4,000 | 595 |
| 2003-01-22 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 2003-01-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-01-20 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 2003-01-09 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2003-01-08 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-01-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
分割・併合履歴 ： なし