7850 総合商研(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 430 | 431 | 430 | 431 | 7,000 | 431 |
| 2006-12-21 | 442 | 442 | 440 | 440 | 10,000 | 440 |
| 2006-12-20 | 440 | 442 | 440 | 442 | 5,000 | 442 |
| 2006-12-19 | 444 | 445 | 444 | 444 | 3,000 | 444 |
| 2006-12-18 | 450 | 450 | 440 | 440 | 11,000 | 440 |
| 2006-12-15 | 449 | 449 | 440 | 440 | 8,000 | 440 |
| 2006-12-14 | 444 | 445 | 440 | 441 | 8,000 | 441 |
| 2006-12-13 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2006-12-12 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2006-12-08 | 445 | 445 | 444 | 445 | 3,000 | 445 |
| 2006-12-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-12-06 | 435 | 440 | 435 | 439 | 12,000 | 439 |
| 2006-12-05 | 440 | 440 | 429 | 430 | 4,000 | 430 |
| 2006-12-01 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2006-11-29 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 2006-11-28 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2006-11-27 | 430 | 445 | 430 | 445 | 11,000 | 445 |
| 2006-11-24 | 429 | 429 | 428 | 428 | 2,000 | 428 |
| 2006-11-22 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2006-11-21 | 415 | 415 | 414 | 415 | 3,000 | 415 |
| 2006-11-20 | 429 | 430 | 428 | 428 | 4,000 | 428 |
| 2006-11-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2006-11-16 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 2006-11-10 | 451 | 452 | 451 | 452 | 3,000 | 452 |
| 2006-11-09 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2006-11-01 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-10-31 | 470 | 470 | 468 | 468 | 4,000 | 468 |
| 2006-10-30 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2006-10-25 | 478 | 478 | 477 | 477 | 2,000 | 477 |
| 2006-10-23 | 467 | 467 | 462 | 462 | 6,000 | 462 |
| 2006-10-20 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2006-10-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-10-17 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2006-10-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-10-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-10-12 | 452 | 452 | 440 | 442 | 8,000 | 442 |
| 2006-10-11 | 463 | 464 | 450 | 451 | 6,000 | 451 |
| 2006-10-10 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-10-05 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2006-10-04 | 485 | 486 | 481 | 485 | 12,000 | 485 |
| 2006-10-03 | 499 | 500 | 486 | 486 | 8,000 | 486 |
| 2006-10-02 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2006-09-29 | 526 | 527 | 486 | 514 | 15,000 | 514 |
| 2006-09-28 | 529 | 529 | 527 | 527 | 12,000 | 527 |
| 2006-09-27 | 494 | 530 | 494 | 527 | 25,000 | 527 |
| 2006-09-26 | 470 | 520 | 470 | 485 | 39,000 | 485 |
| 2006-09-25 | 465 | 466 | 459 | 460 | 5,000 | 460 |
| 2006-09-22 | 466 | 470 | 465 | 465 | 5,000 | 465 |
| 2006-09-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-09-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-09-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2006-09-15 | 445 | 445 | 439 | 440 | 4,000 | 440 |
| 2006-09-14 | 470 | 470 | 450 | 450 | 12,000 | 450 |
| 2006-09-13 | 470 | 470 | 464 | 465 | 9,000 | 465 |
| 2006-09-11 | 469 | 470 | 469 | 470 | 8,000 | 470 |
| 2006-09-08 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2006-09-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2006-09-06 | 480 | 480 | 465 | 470 | 3,000 | 470 |
| 2006-09-05 | 488 | 489 | 488 | 488 | 4,000 | 488 |
| 2006-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-08-31 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2006-08-28 | 536 | 536 | 510 | 520 | 4,000 | 520 |
| 2006-08-25 | 520 | 521 | 500 | 501 | 9,000 | 501 |
| 2006-08-24 | 490 | 501 | 490 | 500 | 8,000 | 500 |
| 2006-08-23 | 490 | 491 | 490 | 491 | 2,000 | 491 |
| 2006-08-22 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2006-08-21 | 490 | 490 | 487 | 487 | 5,000 | 487 |
| 2006-08-17 | 471 | 480 | 470 | 475 | 20,000 | 475 |
| 2006-08-16 | 469 | 469 | 465 | 466 | 6,000 | 466 |
| 2006-08-15 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2006-08-14 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2006-08-11 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2006-08-10 | 465 | 466 | 461 | 461 | 16,000 | 461 |
| 2006-08-09 | 461 | 467 | 460 | 467 | 10,000 | 467 |
| 2006-08-08 | 470 | 471 | 460 | 461 | 14,000 | 461 |
| 2006-08-07 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2006-08-04 | 490 | 490 | 479 | 480 | 19,000 | 480 |
| 2006-08-03 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2006-08-02 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 2006-08-01 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 2006-07-31 | 500 | 501 | 500 | 500 | 13,000 | 500 |
| 2006-07-28 | 505 | 515 | 505 | 515 | 7,000 | 515 |
| 2006-07-27 | 539 | 540 | 489 | 501 | 14,000 | 501 |
| 2006-07-26 | 580 | 581 | 539 | 540 | 21,000 | 540 |
| 2006-07-25 | 598 | 613 | 597 | 613 | 39,000 | 613 |
| 2006-07-24 | 599 | 601 | 590 | 590 | 26,000 | 590 |
| 2006-07-21 | 597 | 601 | 595 | 600 | 6,000 | 600 |
| 2006-07-20 | 610 | 610 | 599 | 605 | 19,000 | 605 |
| 2006-07-19 | 601 | 605 | 591 | 605 | 6,000 | 605 |
| 2006-07-18 | 629 | 629 | 618 | 618 | 11,000 | 618 |
| 2006-07-14 | 630 | 633 | 630 | 630 | 10,000 | 630 |
| 2006-07-13 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 2006-07-12 | 638 | 639 | 634 | 635 | 8,000 | 635 |
| 2006-07-11 | 640 | 640 | 638 | 638 | 6,000 | 638 |
| 2006-07-10 | 649 | 650 | 638 | 638 | 12,000 | 638 |
| 2006-07-06 | 660 | 660 | 659 | 660 | 24,000 | 660 |
| 2006-07-05 | 660 | 661 | 654 | 660 | 10,000 | 660 |
| 2006-07-04 | 650 | 660 | 650 | 660 | 15,000 | 660 |
| 2006-07-03 | 634 | 651 | 634 | 650 | 14,000 | 650 |
| 2006-06-30 | 635 | 636 | 632 | 635 | 14,000 | 635 |
| 2006-06-29 | 630 | 631 | 626 | 630 | 7,000 | 630 |
| 2006-06-28 | 630 | 635 | 623 | 630 | 25,000 | 630 |
| 2006-06-27 | 631 | 631 | 625 | 625 | 9,000 | 625 |
| 2006-06-26 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2006-06-23 | 608 | 611 | 607 | 611 | 12,000 | 611 |
| 2006-06-22 | 607 | 608 | 607 | 608 | 4,000 | 608 |
| 2006-06-20 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2006-06-19 | 600 | 607 | 600 | 607 | 4,000 | 607 |
| 2006-06-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-06-09 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2006-06-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-06-07 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-06-06 | 604 | 605 | 600 | 600 | 3,000 | 600 |
| 2006-06-05 | 580 | 621 | 580 | 620 | 6,000 | 620 |
| 2006-06-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-06-01 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2006-05-31 | 609 | 610 | 601 | 601 | 13,000 | 601 |
| 2006-05-30 | 600 | 630 | 600 | 620 | 12,000 | 620 |
| 2006-05-29 | 579 | 585 | 579 | 582 | 6,000 | 582 |
| 2006-05-26 | 588 | 588 | 576 | 576 | 7,000 | 576 |
| 2006-05-25 | 609 | 610 | 588 | 588 | 12,000 | 588 |
| 2006-05-24 | 620 | 620 | 610 | 614 | 15,000 | 614 |
| 2006-05-23 | 620 | 625 | 620 | 620 | 6,000 | 620 |
| 2006-05-22 | 630 | 630 | 629 | 630 | 7,000 | 630 |
| 2006-05-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-05-17 | 625 | 625 | 619 | 620 | 11,000 | 620 |
| 2006-05-16 | 629 | 655 | 629 | 640 | 7,000 | 640 |
| 2006-05-15 | 629 | 640 | 627 | 640 | 12,000 | 640 |
| 2006-05-12 | 635 | 640 | 634 | 640 | 4,000 | 640 |
| 2006-05-11 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2006-05-10 | 630 | 631 | 630 | 630 | 7,000 | 630 |
| 2006-05-09 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-05-08 | 665 | 666 | 622 | 635 | 39,000 | 635 |
| 2006-05-02 | 667 | 667 | 667 | 667 | 4,000 | 667 |
| 2006-05-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-04-28 | 676 | 677 | 676 | 677 | 6,000 | 677 |
| 2006-04-27 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2006-04-26 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2006-04-25 | 676 | 676 | 675 | 676 | 8,000 | 676 |
| 2006-04-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-04-21 | 680 | 680 | 675 | 675 | 12,000 | 675 |
| 2006-04-20 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 2006-04-19 | 699 | 700 | 690 | 691 | 6,000 | 691 |
| 2006-04-18 | 689 | 697 | 687 | 697 | 15,000 | 697 |
| 2006-04-17 | 702 | 703 | 690 | 690 | 12,000 | 690 |
| 2006-04-14 | 712 | 712 | 704 | 707 | 7,000 | 707 |
| 2006-04-13 | 712 | 713 | 705 | 705 | 4,000 | 705 |
| 2006-04-12 | 709 | 725 | 694 | 715 | 141,000 | 715 |
| 2006-04-11 | 715 | 716 | 710 | 710 | 18,000 | 710 |
| 2006-04-10 | 705 | 717 | 705 | 710 | 10,000 | 710 |
| 2006-04-07 | 696 | 696 | 695 | 696 | 5,000 | 696 |
| 2006-04-06 | 696 | 697 | 695 | 695 | 8,000 | 695 |
| 2006-04-05 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2006-04-04 | 709 | 710 | 699 | 710 | 13,000 | 710 |
| 2006-04-03 | 698 | 720 | 696 | 714 | 36,000 | 714 |
| 2006-03-31 | 699 | 702 | 697 | 697 | 21,000 | 697 |
| 2006-03-30 | 640 | 710 | 640 | 700 | 46,000 | 700 |
| 2006-03-29 | 655 | 655 | 623 | 632 | 18,000 | 632 |
| 2006-03-28 | 651 | 654 | 635 | 653 | 13,000 | 653 |
| 2006-03-27 | 628 | 652 | 628 | 651 | 92,000 | 651 |
| 2006-03-24 | 611 | 618 | 610 | 615 | 14,000 | 615 |
| 2006-03-23 | 605 | 612 | 605 | 610 | 5,000 | 610 |
| 2006-03-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-17 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2006-03-16 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 2006-03-15 | 610 | 610 | 609 | 609 | 3,000 | 609 |
| 2006-03-13 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-03-10 | 579 | 615 | 579 | 615 | 15,000 | 615 |
| 2006-03-09 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2006-03-08 | 574 | 575 | 574 | 574 | 5,000 | 574 |
| 2006-03-07 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2006-03-06 | 580 | 595 | 574 | 595 | 6,000 | 595 |
| 2006-03-03 | 615 | 616 | 600 | 600 | 7,000 | 600 |
| 2006-03-02 | 633 | 650 | 630 | 632 | 29,000 | 632 |
| 2006-03-01 | 595 | 631 | 595 | 630 | 35,000 | 630 |
| 2006-02-28 | 595 | 596 | 569 | 595 | 8,000 | 595 |
| 2006-02-27 | 570 | 575 | 570 | 570 | 4,000 | 570 |
| 2006-02-24 | 545 | 546 | 545 | 545 | 4,000 | 545 |
| 2006-02-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-02-21 | 532 | 533 | 532 | 533 | 14,000 | 533 |
| 2006-02-20 | 532 | 533 | 532 | 533 | 6,000 | 533 |
| 2006-02-17 | 557 | 558 | 545 | 548 | 15,000 | 548 |
| 2006-02-16 | 557 | 558 | 557 | 558 | 3,000 | 558 |
| 2006-02-14 | 581 | 581 | 541 | 553 | 5,000 | 553 |
| 2006-02-13 | 599 | 599 | 578 | 583 | 15,000 | 583 |
| 2006-02-10 | 599 | 600 | 581 | 581 | 6,000 | 581 |
| 2006-02-09 | 600 | 605 | 600 | 605 | 8,000 | 605 |
| 2006-02-08 | 601 | 602 | 600 | 600 | 4,000 | 600 |
| 2006-02-07 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2006-02-06 | 610 | 613 | 604 | 613 | 19,000 | 613 |
| 2006-02-03 | 590 | 616 | 590 | 611 | 36,000 | 611 |
| 2006-02-02 | 591 | 595 | 590 | 595 | 4,000 | 595 |
| 2006-02-01 | 580 | 585 | 580 | 580 | 5,000 | 580 |
| 2006-01-31 | 595 | 595 | 580 | 580 | 8,000 | 580 |
| 2006-01-30 | 585 | 585 | 584 | 585 | 3,000 | 585 |
| 2006-01-27 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 2006-01-26 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2006-01-25 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 2006-01-24 | 524 | 536 | 520 | 524 | 11,000 | 524 |
| 2006-01-23 | 559 | 560 | 548 | 551 | 9,000 | 551 |
| 2006-01-20 | 565 | 566 | 565 | 566 | 3,000 | 566 |
| 2006-01-19 | 530 | 550 | 530 | 549 | 14,000 | 549 |
| 2006-01-18 | 575 | 575 | 520 | 525 | 14,000 | 525 |
| 2006-01-17 | 600 | 600 | 576 | 580 | 7,000 | 580 |
| 2006-01-16 | 610 | 610 | 609 | 609 | 5,000 | 609 |
| 2006-01-13 | 600 | 606 | 600 | 600 | 10,000 | 600 |
| 2006-01-11 | 599 | 600 | 585 | 586 | 19,000 | 586 |
| 2006-01-10 | 577 | 601 | 577 | 600 | 32,000 | 600 |
| 2006-01-06 | 560 | 578 | 560 | 578 | 18,000 | 578 |
| 2006-01-05 | 546 | 560 | 545 | 560 | 8,000 | 560 |
| 2006-01-04 | 539 | 540 | 539 | 540 | 2,000 | 540 |
分割・併合履歴 ： なし