7850 総合商研(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-12-26 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2007-12-25 | 352 | 357 | 352 | 357 | 3,000 | 357 |
| 2007-12-21 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-12-20 | 336 | 340 | 336 | 340 | 8,000 | 340 |
| 2007-12-19 | 375 | 375 | 351 | 351 | 12,000 | 351 |
| 2007-12-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-12-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-12-07 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-11-27 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2007-11-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2007-11-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-11-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-11-16 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-11-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-11-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-11-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-11-08 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2007-11-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-11-06 | 402 | 402 | 390 | 390 | 6,000 | 390 |
| 2007-11-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-11-01 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2007-10-31 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-10-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-10-26 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2007-10-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-10-22 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2007-10-19 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2007-10-18 | 386 | 393 | 386 | 393 | 2,000 | 393 |
| 2007-10-17 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2007-10-16 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-10-15 | 402 | 402 | 395 | 395 | 6,000 | 395 |
| 2007-10-12 | 406 | 406 | 400 | 400 | 7,000 | 400 |
| 2007-10-11 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2007-10-04 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-10-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-10-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-09-27 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-09-26 | 417 | 417 | 410 | 410 | 3,000 | 410 |
| 2007-09-25 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2007-09-21 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-09-20 | 407 | 407 | 405 | 405 | 3,000 | 405 |
| 2007-09-19 | 405 | 414 | 405 | 405 | 6,000 | 405 |
| 2007-09-18 | 430 | 430 | 400 | 400 | 5,000 | 400 |
| 2007-09-14 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2007-09-11 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2007-09-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-09-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-08-27 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2007-08-24 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2007-08-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-08-17 | 430 | 430 | 401 | 401 | 10,000 | 401 |
| 2007-08-16 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2007-08-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-10 | 480 | 480 | 445 | 445 | 2,000 | 445 |
| 2007-08-09 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-08-08 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 2007-08-07 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2007-08-03 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2007-08-02 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2007-08-01 | 490 | 490 | 480 | 485 | 5,000 | 485 |
| 2007-07-31 | 483 | 498 | 483 | 495 | 3,000 | 495 |
| 2007-07-30 | 480 | 481 | 480 | 481 | 3,000 | 481 |
| 2007-07-27 | 500 | 504 | 476 | 476 | 19,000 | 476 |
| 2007-07-26 | 525 | 525 | 506 | 509 | 23,000 | 509 |
| 2007-07-25 | 584 | 590 | 581 | 590 | 44,000 | 590 |
| 2007-07-24 | 580 | 589 | 580 | 588 | 9,000 | 588 |
| 2007-07-23 | 596 | 596 | 581 | 581 | 4,000 | 581 |
| 2007-07-20 | 595 | 598 | 590 | 598 | 7,000 | 598 |
| 2007-07-19 | 595 | 595 | 591 | 592 | 8,000 | 592 |
| 2007-07-18 | 607 | 607 | 585 | 590 | 14,000 | 590 |
| 2007-07-17 | 590 | 590 | 588 | 588 | 10,000 | 588 |
| 2007-07-13 | 599 | 599 | 590 | 590 | 6,000 | 590 |
| 2007-07-12 | 600 | 600 | 597 | 597 | 10,000 | 597 |
| 2007-07-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2007-07-10 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 2007-07-09 | 615 | 615 | 605 | 605 | 5,000 | 605 |
| 2007-07-06 | 600 | 608 | 600 | 608 | 7,000 | 608 |
| 2007-07-05 | 600 | 605 | 600 | 600 | 5,000 | 600 |
| 2007-07-04 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2007-07-03 | 590 | 597 | 580 | 580 | 12,000 | 580 |
| 2007-07-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-29 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2007-06-28 | 550 | 580 | 550 | 580 | 11,000 | 580 |
| 2007-06-27 | 548 | 549 | 547 | 547 | 5,000 | 547 |
| 2007-06-26 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 2007-06-25 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2007-06-21 | 546 | 547 | 546 | 546 | 3,000 | 546 |
| 2007-06-20 | 540 | 550 | 540 | 541 | 4,000 | 541 |
| 2007-06-19 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-06-18 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2007-06-15 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2007-06-13 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2007-06-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-06-11 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2007-06-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-06-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-06-04 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2007-06-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-30 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2007-05-29 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2007-05-25 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2007-05-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-05-17 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2007-05-16 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2007-05-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-05-14 | 515 | 515 | 510 | 510 | 11,000 | 510 |
| 2007-05-09 | 518 | 519 | 515 | 515 | 3,000 | 515 |
| 2007-05-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-05-07 | 514 | 515 | 514 | 515 | 13,000 | 515 |
| 2007-05-01 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2007-04-27 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2007-04-26 | 514 | 515 | 509 | 510 | 4,000 | 510 |
| 2007-04-24 | 514 | 516 | 503 | 515 | 12,000 | 515 |
| 2007-04-20 | 518 | 518 | 514 | 515 | 4,000 | 515 |
| 2007-04-17 | 525 | 526 | 517 | 517 | 5,000 | 517 |
| 2007-04-16 | 516 | 526 | 516 | 525 | 10,000 | 525 |
| 2007-04-13 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-04-12 | 526 | 527 | 526 | 527 | 4,000 | 527 |
| 2007-04-11 | 536 | 536 | 531 | 531 | 6,000 | 531 |
| 2007-04-06 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2007-04-05 | 537 | 537 | 535 | 535 | 3,000 | 535 |
| 2007-04-04 | 519 | 532 | 519 | 531 | 12,000 | 531 |
| 2007-04-03 | 516 | 517 | 516 | 517 | 2,000 | 517 |
| 2007-04-02 | 516 | 516 | 512 | 513 | 6,000 | 513 |
| 2007-03-30 | 513 | 519 | 513 | 518 | 4,000 | 518 |
| 2007-03-29 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2007-03-28 | 508 | 510 | 508 | 510 | 3,000 | 510 |
| 2007-03-27 | 508 | 508 | 507 | 507 | 5,000 | 507 |
| 2007-03-26 | 506 | 508 | 506 | 507 | 12,000 | 507 |
| 2007-03-23 | 505 | 506 | 505 | 506 | 6,000 | 506 |
| 2007-03-22 | 507 | 508 | 505 | 505 | 6,000 | 505 |
| 2007-03-20 | 525 | 526 | 504 | 504 | 43,000 | 504 |
| 2007-03-19 | 513 | 518 | 513 | 518 | 2,000 | 518 |
| 2007-03-16 | 515 | 518 | 514 | 518 | 28,000 | 518 |
| 2007-03-15 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2007-03-14 | 505 | 514 | 505 | 514 | 5,000 | 514 |
| 2007-03-13 | 519 | 520 | 505 | 507 | 15,000 | 507 |
| 2007-03-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2007-03-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-03-08 | 504 | 508 | 504 | 508 | 2,000 | 508 |
| 2007-03-07 | 510 | 511 | 510 | 510 | 8,000 | 510 |
| 2007-03-06 | 502 | 511 | 502 | 510 | 8,000 | 510 |
| 2007-03-05 | 513 | 513 | 505 | 505 | 8,000 | 505 |
| 2007-03-02 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2007-03-01 | 480 | 525 | 480 | 520 | 32,000 | 520 |
| 2007-02-28 | 471 | 471 | 465 | 470 | 9,000 | 470 |
| 2007-02-26 | 490 | 490 | 471 | 486 | 6,000 | 486 |
| 2007-02-23 | 476 | 476 | 471 | 471 | 3,000 | 471 |
| 2007-02-19 | 476 | 477 | 476 | 476 | 3,000 | 476 |
| 2007-02-16 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2007-02-13 | 493 | 493 | 485 | 485 | 4,000 | 485 |
| 2007-02-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-02-01 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 2007-01-31 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-01-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-01-29 | 473 | 475 | 473 | 474 | 4,000 | 474 |
| 2007-01-26 | 472 | 473 | 472 | 473 | 2,000 | 473 |
| 2007-01-25 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 2007-01-24 | 465 | 468 | 465 | 468 | 3,000 | 468 |
| 2007-01-22 | 459 | 460 | 458 | 460 | 4,000 | 460 |
| 2007-01-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-01-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-01-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-01-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-01-10 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2007-01-09 | 444 | 450 | 444 | 450 | 5,000 | 450 |
分割・併合履歴 ： なし