7850 総合商研(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2010-12-27 | 338 | 338 | 330 | 330 | 2,000 | 330 |
| 2010-12-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-12-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-12-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-12-17 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-12-16 | 333 | 339 | 333 | 339 | 2,000 | 339 |
| 2010-12-15 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-12-10 | 300 | 314 | 300 | 314 | 6,000 | 314 |
| 2010-12-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-12-06 | 302 | 304 | 302 | 304 | 2,000 | 304 |
| 2010-12-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-11-26 | 317 | 317 | 315 | 315 | 6,000 | 315 |
| 2010-11-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-11-19 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2010-11-01 | 306 | 306 | 284 | 284 | 2,000 | 284 |
| 2010-10-26 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2010-10-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-10-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-10-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-10-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-27 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2010-09-24 | 285 | 287 | 280 | 287 | 6,000 | 287 |
| 2010-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-16 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2010-09-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-09-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-09-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-08-31 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-08-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-08-26 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-08-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-08-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-08-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-08-12 | 295 | 295 | 280 | 295 | 3,000 | 295 |
| 2010-08-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-08-06 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2010-08-03 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2010-08-02 | 323 | 323 | 320 | 320 | 4,000 | 320 |
| 2010-07-29 | 338 | 339 | 330 | 339 | 5,000 | 339 |
| 2010-07-28 | 324 | 335 | 324 | 335 | 16,000 | 335 |
| 2010-07-27 | 378 | 380 | 377 | 380 | 18,000 | 380 |
| 2010-07-26 | 377 | 379 | 376 | 376 | 15,000 | 376 |
| 2010-07-23 | 374 | 377 | 374 | 377 | 4,000 | 377 |
| 2010-07-22 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2010-07-20 | 372 | 375 | 371 | 371 | 4,000 | 371 |
| 2010-07-16 | 375 | 375 | 372 | 372 | 3,000 | 372 |
| 2010-07-15 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2010-07-14 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-07-13 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2010-07-12 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-07-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-07-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-07-07 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2010-07-06 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2010-07-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-07-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2010-07-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-06-29 | 350 | 369 | 350 | 363 | 7,000 | 363 |
| 2010-06-28 | 350 | 355 | 350 | 350 | 4,000 | 350 |
| 2010-06-25 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2010-06-23 | 348 | 348 | 345 | 345 | 2,000 | 345 |
| 2010-06-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-06-07 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-06-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-05-26 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-05-25 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2010-05-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-05-21 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2010-05-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-05-11 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-05-07 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2010-05-06 | 374 | 374 | 355 | 355 | 2,000 | 355 |
| 2010-04-28 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-04-27 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-04-26 | 366 | 366 | 356 | 356 | 6,000 | 356 |
| 2010-04-23 | 355 | 359 | 355 | 359 | 3,000 | 359 |
| 2010-04-19 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-04-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-04-14 | 356 | 358 | 350 | 350 | 3,000 | 350 |
| 2010-04-12 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2010-04-09 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-04-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-04-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-04-01 | 310 | 318 | 310 | 318 | 2,000 | 318 |
| 2010-03-31 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2010-03-30 | 315 | 315 | 308 | 308 | 2,000 | 308 |
| 2010-03-26 | 316 | 316 | 314 | 314 | 2,000 | 314 |
| 2010-03-25 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2010-03-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-03-19 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-03-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-03-12 | 310 | 310 | 302 | 302 | 2,000 | 302 |
| 2010-03-10 | 295 | 303 | 294 | 303 | 3,000 | 303 |
| 2010-03-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-03-05 | 313 | 318 | 305 | 305 | 7,000 | 305 |
| 2010-03-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-03-01 | 345 | 345 | 335 | 335 | 2,000 | 335 |
| 2010-02-26 | 355 | 355 | 345 | 345 | 3,000 | 345 |
| 2010-02-25 | 357 | 357 | 355 | 355 | 2,000 | 355 |
| 2010-01-26 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-01-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： なし