7850 総合商研(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 545 | 547 | 540 | 540 | 6,000 | 540 |
| 2005-12-28 | 545 | 546 | 545 | 545 | 7,000 | 545 |
| 2005-12-26 | 549 | 550 | 545 | 545 | 9,000 | 545 |
| 2005-12-22 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2005-12-21 | 598 | 600 | 580 | 580 | 22,000 | 580 |
| 2005-12-20 | 543 | 600 | 543 | 599 | 11,000 | 599 |
| 2005-12-19 | 513 | 545 | 513 | 543 | 28,000 | 543 |
| 2005-12-16 | 507 | 515 | 505 | 513 | 14,000 | 513 |
| 2005-12-15 | 493 | 507 | 493 | 505 | 6,000 | 505 |
| 2005-12-14 | 479 | 492 | 479 | 490 | 4,000 | 490 |
| 2005-12-13 | 487 | 487 | 479 | 480 | 4,000 | 480 |
| 2005-12-12 | 480 | 486 | 480 | 480 | 6,000 | 480 |
| 2005-12-09 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2005-12-08 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2005-12-06 | 477 | 477 | 474 | 475 | 6,000 | 475 |
| 2005-12-05 | 470 | 475 | 470 | 475 | 15,000 | 475 |
| 2005-12-02 | 463 | 465 | 463 | 465 | 12,000 | 465 |
| 2005-12-01 | 465 | 465 | 465 | 465 | 10,000 | 465 |
| 2005-11-29 | 467 | 467 | 465 | 465 | 4,000 | 465 |
| 2005-11-28 | 460 | 462 | 460 | 460 | 6,000 | 460 |
| 2005-11-25 | 458 | 459 | 458 | 459 | 2,000 | 459 |
| 2005-11-24 | 459 | 461 | 459 | 461 | 6,000 | 461 |
| 2005-11-21 | 456 | 460 | 455 | 460 | 13,000 | 460 |
| 2005-11-18 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2005-11-17 | 461 | 462 | 461 | 462 | 2,000 | 462 |
| 2005-11-16 | 460 | 463 | 460 | 463 | 4,000 | 463 |
| 2005-11-14 | 468 | 468 | 460 | 461 | 6,000 | 461 |
| 2005-11-11 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2005-11-10 | 454 | 457 | 454 | 457 | 3,000 | 457 |
| 2005-11-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-11-04 | 450 | 460 | 450 | 460 | 10,000 | 460 |
| 2005-11-02 | 450 | 450 | 440 | 445 | 17,000 | 445 |
| 2005-11-01 | 455 | 460 | 440 | 440 | 28,000 | 440 |
| 2005-10-31 | 450 | 469 | 450 | 468 | 6,000 | 468 |
| 2005-10-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-10-25 | 443 | 444 | 443 | 444 | 3,000 | 444 |
| 2005-10-24 | 450 | 451 | 444 | 444 | 10,000 | 444 |
| 2005-10-21 | 465 | 468 | 465 | 468 | 4,000 | 468 |
| 2005-10-20 | 470 | 470 | 468 | 468 | 4,000 | 468 |
| 2005-10-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-10-18 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 2005-10-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-10-14 | 479 | 480 | 475 | 475 | 10,000 | 475 |
| 2005-10-13 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2005-10-12 | 475 | 480 | 474 | 480 | 12,000 | 480 |
| 2005-10-11 | 470 | 476 | 470 | 475 | 4,000 | 475 |
| 2005-10-07 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2005-10-06 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 2005-10-05 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2005-10-04 | 479 | 480 | 469 | 470 | 12,000 | 470 |
| 2005-10-03 | 470 | 471 | 470 | 470 | 7,000 | 470 |
| 2005-09-30 | 459 | 493 | 459 | 493 | 43,000 | 493 |
| 2005-09-29 | 441 | 460 | 441 | 454 | 11,000 | 454 |
| 2005-09-28 | 459 | 461 | 436 | 437 | 35,000 | 437 |
| 2005-09-27 | 509 | 510 | 439 | 439 | 104,000 | 439 |
| 2005-09-26 | 422 | 515 | 420 | 510 | 384,000 | 510 |
| 2005-09-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-09-21 | 370 | 375 | 370 | 370 | 5,000 | 370 |
| 2005-09-20 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2005-09-16 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 2005-09-09 | 389 | 391 | 388 | 391 | 7,000 | 391 |
| 2005-09-08 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2005-09-01 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-08-31 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-08-30 | 395 | 400 | 395 | 400 | 30,000 | 400 |
| 2005-08-23 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-08-22 | 380 | 395 | 380 | 395 | 15,000 | 395 |
| 2005-08-18 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 2005-08-17 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2005-08-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-08-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-08-11 | 376 | 380 | 375 | 380 | 21,000 | 380 |
| 2005-08-10 | 370 | 379 | 370 | 379 | 9,000 | 379 |
| 2005-08-09 | 340 | 360 | 340 | 360 | 12,000 | 360 |
| 2005-08-08 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2005-08-05 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 2005-08-04 | 350 | 351 | 349 | 351 | 11,000 | 351 |
| 2005-08-03 | 360 | 360 | 351 | 351 | 20,000 | 351 |
| 2005-08-02 | 361 | 362 | 361 | 362 | 4,000 | 362 |
| 2005-08-01 | 363 | 363 | 362 | 362 | 5,000 | 362 |
| 2005-07-29 | 360 | 363 | 359 | 363 | 21,000 | 363 |
| 2005-07-28 | 361 | 362 | 361 | 362 | 7,000 | 362 |
| 2005-07-27 | 362 | 366 | 362 | 364 | 14,000 | 364 |
| 2005-07-26 | 370 | 371 | 355 | 363 | 34,000 | 363 |
| 2005-07-25 | 401 | 401 | 398 | 399 | 37,000 | 399 |
| 2005-07-22 | 400 | 402 | 400 | 400 | 16,000 | 400 |
| 2005-07-21 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2005-07-20 | 400 | 400 | 399 | 399 | 10,000 | 399 |
| 2005-07-19 | 399 | 401 | 399 | 400 | 5,000 | 400 |
| 2005-07-15 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2005-07-14 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2005-07-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-07-12 | 398 | 400 | 398 | 398 | 18,000 | 398 |
| 2005-07-11 | 397 | 398 | 397 | 398 | 13,000 | 398 |
| 2005-07-08 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2005-07-07 | 398 | 398 | 397 | 397 | 4,000 | 397 |
| 2005-07-06 | 398 | 398 | 397 | 397 | 11,000 | 397 |
| 2005-07-04 | 397 | 397 | 395 | 396 | 7,000 | 396 |
| 2005-06-30 | 396 | 396 | 394 | 394 | 5,000 | 394 |
| 2005-06-29 | 396 | 396 | 395 | 396 | 8,000 | 396 |
| 2005-06-28 | 396 | 397 | 396 | 396 | 4,000 | 396 |
| 2005-06-27 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2005-06-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-06-23 | 395 | 398 | 395 | 398 | 15,000 | 398 |
| 2005-06-22 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2005-06-21 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-06-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-06-16 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2005-06-15 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2005-06-14 | 393 | 395 | 391 | 391 | 5,000 | 391 |
| 2005-06-07 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2005-06-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-06-03 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2005-06-02 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2005-06-01 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2005-05-31 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2005-05-30 | 387 | 388 | 387 | 387 | 9,000 | 387 |
| 2005-05-26 | 386 | 396 | 386 | 387 | 6,000 | 387 |
| 2005-05-25 | 371 | 385 | 371 | 382 | 8,000 | 382 |
| 2005-05-23 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2005-05-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-05-17 | 372 | 372 | 370 | 370 | 6,000 | 370 |
| 2005-05-16 | 375 | 376 | 375 | 375 | 12,000 | 375 |
| 2005-05-12 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2005-05-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-05-09 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-05-02 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2005-04-26 | 398 | 398 | 380 | 380 | 2,000 | 380 |
| 2005-04-25 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2005-04-20 | 384 | 385 | 384 | 385 | 5,000 | 385 |
| 2005-04-19 | 374 | 375 | 374 | 375 | 6,000 | 375 |
| 2005-04-18 | 373 | 375 | 372 | 375 | 15,000 | 375 |
| 2005-04-15 | 370 | 385 | 370 | 375 | 31,000 | 375 |
| 2005-04-13 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-04-11 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2005-04-08 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2005-04-07 | 392 | 392 | 381 | 381 | 8,000 | 381 |
| 2005-04-06 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2005-04-05 | 380 | 389 | 380 | 389 | 15,000 | 389 |
| 2005-04-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-04-01 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2005-03-31 | 384 | 385 | 383 | 384 | 6,000 | 384 |
| 2005-03-30 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 2005-03-29 | 380 | 381 | 379 | 380 | 9,000 | 380 |
| 2005-03-28 | 368 | 387 | 367 | 379 | 21,000 | 379 |
| 2005-03-25 | 374 | 375 | 360 | 360 | 16,000 | 360 |
| 2005-03-23 | 380 | 380 | 370 | 375 | 6,000 | 375 |
| 2005-03-22 | 385 | 385 | 383 | 383 | 3,000 | 383 |
| 2005-03-18 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2005-03-17 | 399 | 400 | 370 | 370 | 18,000 | 370 |
| 2005-03-16 | 401 | 403 | 400 | 400 | 9,000 | 400 |
| 2005-03-15 | 402 | 403 | 400 | 400 | 14,000 | 400 |
| 2005-03-14 | 384 | 400 | 384 | 400 | 19,000 | 400 |
| 2005-03-11 | 370 | 386 | 370 | 385 | 13,000 | 385 |
| 2005-03-10 | 370 | 378 | 369 | 370 | 20,000 | 370 |
| 2005-03-09 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2005-03-08 | 379 | 380 | 379 | 379 | 13,000 | 379 |
| 2005-03-07 | 389 | 390 | 340 | 380 | 47,000 | 380 |
| 2005-03-04 | 405 | 406 | 390 | 390 | 27,000 | 390 |
| 2005-03-03 | 412 | 420 | 394 | 400 | 79,000 | 400 |
| 2005-03-02 | 394 | 455 | 394 | 410 | 232,000 | 410 |
| 2005-03-01 | 330 | 334 | 330 | 332 | 4,000 | 332 |
| 2005-02-28 | 314 | 320 | 314 | 320 | 14,000 | 320 |
| 2005-02-25 | 314 | 314 | 313 | 313 | 5,000 | 313 |
| 2005-02-24 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2005-02-21 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2005-02-18 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2005-02-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-02-14 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2005-02-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2005-02-09 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2005-02-08 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 2005-02-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2005-02-04 | 315 | 316 | 314 | 316 | 19,000 | 316 |
| 2005-02-01 | 301 | 302 | 301 | 302 | 6,000 | 302 |
| 2005-01-31 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2005-01-26 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2005-01-24 | 291 | 300 | 291 | 300 | 3,000 | 300 |
| 2005-01-19 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-01-18 | 310 | 311 | 310 | 310 | 4,000 | 310 |
| 2005-01-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-01-13 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2005-01-12 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2005-01-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2005-01-07 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 2005-01-06 | 308 | 309 | 308 | 308 | 5,000 | 308 |
| 2005-01-05 | 300 | 308 | 300 | 308 | 6,000 | 308 |
分割・併合履歴 ： なし