7850 総合商研(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	314	314	314	314	1,000	314
2011-12-27	308	308	308	308	1,000	308
2011-12-26	312	312	305	305	2,000	305
2011-12-22	315	315	315	315	1,000	315
2011-12-21	317	317	309	315	4,000	315
2011-12-20	317	317	317	317	1,000	317
2011-12-19	309	309	309	309	1,000	309
2011-12-16	314	314	306	306	3,000	306
2011-12-15	306	314	306	314	3,000	314
2011-12-13	310	310	310	310	1,000	310
2011-12-06	309	309	309	309	1,000	309
2011-12-01	306	306	306	306	1,000	306
2011-11-29	301	301	300	300	2,000	300
2011-11-28	313	313	302	302	6,000	302
2011-11-25	300	305	300	302	4,000	302
2011-11-24	300	300	300	300	1,000	300
2011-11-22	300	300	300	300	1,000	300
2011-11-18	297	297	297	297	1,000	297
2011-11-15	305	305	297	297	3,000	297
2011-11-14	297	305	297	305	2,000	305
2011-11-11	298	298	298	298	1,000	298
2011-11-04	309	309	309	309	1,000	309
2011-10-31	309	309	309	309	1,000	309
2011-10-26	313	313	313	313	1,000	313
2011-10-18	295	295	295	295	1,000	295
2011-10-04	290	290	290	290	1,000	290
2011-09-30	300	300	300	300	1,000	300
2011-09-29	299	299	299	299	1,000	299
2011-09-26	305	305	305	305	1,000	305
2011-09-22	305	305	305	305	1,000	305
2011-09-21	302	302	302	302	2,000	302
2011-09-15	302	302	302	302	1,000	302
2011-09-13	305	305	305	305	1,000	305
2011-09-12	313	313	313	313	1,000	313
2011-09-09	305	313	305	313	2,000	313
2011-09-08	305	305	305	305	1,000	305
2011-09-07	297	297	297	297	1,000	297
2011-09-05	305	305	305	305	1,000	305
2011-09-02	310	310	310	310	1,000	310
2011-08-31	313	313	313	313	1,000	313
2011-08-26	315	315	315	315	2,000	315
2011-08-25	300	300	300	300	1,000	300
2011-08-24	308	308	302	302	2,000	302
2011-08-23	300	308	300	308	2,000	308
2011-08-19	296	296	296	296	1,000	296
2011-08-17	300	300	300	300	1,000	300
2011-08-15	297	297	297	297	1,000	297
2011-08-12	300	300	300	300	1,000	300
2011-08-11	297	297	295	295	2,000	295
2011-08-10	290	298	290	298	3,000	298
2011-08-09	300	300	288	289	3,000	289
2011-08-08	302	302	302	302	2,000	302
2011-08-05	314	314	314	314	1,000	314
2011-08-04	318	318	316	316	2,000	316
2011-08-03	316	316	316	316	1,000	316
2011-08-02	316	316	316	316	2,000	316
2011-08-01	323	326	320	320	4,000	320
2011-07-29	333	338	320	320	7,000	320
2011-07-28	333	343	332	338	5,000	338
2011-07-27	344	345	340	340	26,000	340
2011-07-26	397	401	393	400	18,000	400
2011-07-25	390	400	390	400	14,000	400
2011-07-22	388	390	388	389	6,000	389
2011-07-21	390	395	388	388	4,000	388
2011-07-19	390	394	390	390	5,000	390
2011-07-15	390	390	390	390	5,000	390
2011-07-14	385	389	385	389	2,000	389
2011-07-13	388	388	383	383	6,000	383
2011-07-12	384	389	384	388	5,000	388
2011-07-11	383	384	383	384	2,000	384
2011-07-08	389	389	381	381	3,000	381
2011-07-07	386	390	379	388	16,000	388
2011-07-06	378	388	378	388	6,000	388
2011-07-05	375	375	375	375	1,000	375
2011-07-04	371	371	371	371	1,000	371
2011-07-01	371	378	371	378	3,000	378
2011-06-30	363	363	358	358	2,000	358
2011-06-29	358	359	358	359	2,000	359
2011-06-28	355	355	348	348	5,000	348
2011-06-27	355	355	355	355	2,000	355
2011-06-23	357	357	350	350	2,000	350
2011-06-22	348	357	348	357	6,000	357
2011-06-15	340	340	340	340	3,000	340
2011-06-14	344	344	340	340	4,000	340
2011-06-13	345	345	344	344	4,000	344
2011-06-09	345	345	345	345	1,000	345
2011-06-08	350	350	350	350	1,000	350
2011-06-07	345	345	345	345	1,000	345
2011-06-02	345	345	345	345	1,000	345
2011-05-31	350	355	350	350	3,000	350
2011-05-30	342	349	342	349	2,000	349
2011-05-26	345	347	345	347	4,000	347
2011-05-25	333	333	333	333	1,000	333
2011-05-23	340	340	340	340	1,000	340
2011-05-17	348	348	348	348	3,000	348
2011-05-16	343	343	343	343	1,000	343
2011-05-13	341	350	341	342	5,000	342
2011-05-10	333	341	333	341	2,000	341
2011-05-09	338	338	338	338	1,000	338
2011-05-02	351	351	351	351	2,000	351
2011-04-28	327	327	327	327	1,000	327
2011-04-26	349	349	330	330	3,000	330
2011-04-25	333	333	333	333	1,000	333
2011-04-22	335	335	335	335	1,000	335
2011-04-21	333	333	333	333	1,000	333
2011-04-19	328	328	328	328	1,000	328
2011-04-18	328	328	328	328	1,000	328
2011-04-15	326	326	326	326	1,000	326
2011-04-05	319	319	319	319	1,000	319
2011-04-01	329	329	329	329	1,000	329
2011-03-31	315	315	315	315	1,000	315
2011-03-28	304	304	304	304	1,000	304
2011-03-24	297	297	297	297	1,000	297
2011-03-23	295	295	295	295	10,000	295
2011-03-17	329	329	329	329	1,000	329
2011-03-16	317	317	313	313	3,000	313
2011-03-15	299	299	265	265	5,000	265
2011-03-14	318	318	318	318	1,000	318
2011-03-11	321	321	320	320	2,000	320
2011-03-07	318	318	318	318	1,000	318
2011-03-03	317	317	317	317	1,000	317
2011-03-01	321	321	321	321	1,000	321
2011-02-28	321	321	321	321	1,000	321
2011-02-22	323	323	323	323	2,000	323
2011-02-14	322	322	322	322	1,000	322
2011-02-10	317	317	317	317	2,000	317
2011-02-08	326	326	324	324	3,000	324
2011-02-07	326	326	326	326	1,000	326
2011-01-27	317	317	317	317	3,000	317
2011-01-26	347	348	347	348	2,000	348
2011-01-25	350	350	348	348	2,000	348
2011-01-24	341	350	341	350	6,000	350
2011-01-20	350	350	349	349	4,000	349
2011-01-19	350	350	350	350	1,000	350
2011-01-18	350	350	350	350	1,000	350
2011-01-17	355	355	355	355	2,000	355
2011-01-14	351	351	351	351	1,000	351
2011-01-12	358	358	358	358	2,000	358
2011-01-11	357	357	357	357	2,000	357
2011-01-07	350	350	350	350	1,000	350
2011-01-05	340	340	340	340	1,000	340
2011-01-04	340	340	340	340	1,000	340

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30