7850 総合商研(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 626 | 626 | 603 | 617 | 13,000 | 617 |
| 2014-12-26 | 625 | 628 | 625 | 626 | 10,000 | 626 |
| 2014-12-25 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 2014-12-24 | 601 | 604 | 601 | 601 | 3,000 | 601 |
| 2014-12-22 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2014-12-19 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2014-12-18 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2014-12-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-12-15 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2014-12-10 | 599 | 599 | 591 | 591 | 2,000 | 591 |
| 2014-12-09 | 598 | 598 | 591 | 591 | 3,000 | 591 |
| 2014-12-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-12-04 | 598 | 598 | 590 | 590 | 3,000 | 590 |
| 2014-12-03 | 587 | 589 | 587 | 589 | 3,000 | 589 |
| 2014-12-01 | 592 | 592 | 588 | 588 | 3,000 | 588 |
| 2014-11-27 | 592 | 592 | 588 | 588 | 2,000 | 588 |
| 2014-11-26 | 599 | 599 | 589 | 589 | 6,000 | 589 |
| 2014-11-25 | 583 | 591 | 583 | 591 | 3,000 | 591 |
| 2014-11-20 | 584 | 584 | 582 | 582 | 3,000 | 582 |
| 2014-11-14 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2014-11-13 | 590 | 599 | 585 | 585 | 5,000 | 585 |
| 2014-11-12 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2014-11-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-10 | 588 | 590 | 588 | 590 | 6,000 | 590 |
| 2014-11-06 | 577 | 577 | 576 | 576 | 3,000 | 576 |
| 2014-11-05 | 573 | 583 | 573 | 583 | 2,000 | 583 |
| 2014-11-04 | 590 | 590 | 572 | 589 | 6,000 | 589 |
| 2014-10-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-10-28 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2014-10-27 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2014-10-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-10-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-10-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-10-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-10-16 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2014-10-14 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2014-10-10 | 581 | 581 | 571 | 571 | 5,000 | 571 |
| 2014-10-09 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2014-10-07 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2014-10-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-10-02 | 599 | 599 | 575 | 576 | 7,000 | 576 |
| 2014-10-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2014-09-30 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2014-09-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-09-26 | 594 | 596 | 594 | 596 | 3,000 | 596 |
| 2014-09-25 | 577 | 577 | 575 | 576 | 3,000 | 576 |
| 2014-09-24 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-09-22 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-09-19 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-09-18 | 559 | 568 | 559 | 568 | 3,000 | 568 |
| 2014-09-17 | 560 | 562 | 560 | 560 | 3,000 | 560 |
| 2014-09-16 | 560 | 568 | 560 | 568 | 3,000 | 568 |
| 2014-09-12 | 567 | 567 | 562 | 562 | 2,000 | 562 |
| 2014-09-11 | 565 | 565 | 562 | 562 | 5,000 | 562 |
| 2014-09-10 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-09-09 | 562 | 562 | 561 | 561 | 2,000 | 561 |
| 2014-09-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-09-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-09-04 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2014-09-03 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2014-09-02 | 558 | 560 | 550 | 560 | 6,000 | 560 |
| 2014-08-29 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2014-08-28 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2014-08-27 | 562 | 572 | 562 | 572 | 4,000 | 572 |
| 2014-08-26 | 581 | 586 | 562 | 562 | 6,000 | 562 |
| 2014-08-25 | 561 | 561 | 551 | 551 | 5,000 | 551 |
| 2014-08-22 | 545 | 569 | 543 | 569 | 7,000 | 569 |
| 2014-08-21 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2014-08-20 | 532 | 535 | 528 | 535 | 6,000 | 535 |
| 2014-08-19 | 531 | 532 | 529 | 529 | 3,000 | 529 |
| 2014-08-18 | 539 | 540 | 539 | 539 | 3,000 | 539 |
| 2014-08-15 | 522 | 531 | 522 | 531 | 4,000 | 531 |
| 2014-08-14 | 525 | 525 | 522 | 522 | 2,000 | 522 |
| 2014-08-13 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2014-08-12 | 538 | 540 | 536 | 536 | 9,000 | 536 |
| 2014-08-11 | 569 | 569 | 546 | 548 | 6,000 | 548 |
| 2014-08-08 | 550 | 550 | 549 | 549 | 4,000 | 549 |
| 2014-08-07 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2014-08-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2014-08-05 | 566 | 566 | 556 | 566 | 8,000 | 566 |
| 2014-08-04 | 556 | 559 | 556 | 556 | 8,000 | 556 |
| 2014-08-01 | 580 | 580 | 560 | 560 | 11,000 | 560 |
| 2014-07-31 | 607 | 607 | 597 | 597 | 14,000 | 597 |
| 2014-07-30 | 640 | 640 | 617 | 617 | 10,000 | 617 |
| 2014-07-29 | 637 | 657 | 637 | 640 | 105,000 | 640 |
| 2014-07-28 | 702 | 716 | 702 | 710 | 42,000 | 710 |
| 2014-07-25 | 704 | 705 | 700 | 700 | 28,000 | 700 |
| 2014-07-24 | 703 | 704 | 700 | 703 | 14,000 | 703 |
| 2014-07-23 | 703 | 703 | 700 | 703 | 9,000 | 703 |
| 2014-07-22 | 704 | 704 | 701 | 701 | 12,000 | 701 |
| 2014-07-18 | 698 | 704 | 698 | 704 | 8,000 | 704 |
| 2014-07-17 | 708 | 708 | 698 | 700 | 5,000 | 700 |
| 2014-07-16 | 700 | 704 | 700 | 704 | 7,000 | 704 |
| 2014-07-15 | 709 | 710 | 700 | 700 | 7,000 | 700 |
| 2014-07-14 | 697 | 710 | 697 | 698 | 11,000 | 698 |
| 2014-07-11 | 691 | 697 | 691 | 697 | 9,000 | 697 |
| 2014-07-10 | 690 | 692 | 690 | 691 | 12,000 | 691 |
| 2014-07-09 | 708 | 708 | 692 | 694 | 24,000 | 694 |
| 2014-07-08 | 715 | 723 | 706 | 708 | 24,000 | 708 |
| 2014-07-07 | 692 | 706 | 692 | 706 | 18,000 | 706 |
| 2014-07-04 | 700 | 700 | 688 | 692 | 20,000 | 692 |
| 2014-07-03 | 669 | 685 | 669 | 685 | 20,000 | 685 |
| 2014-07-02 | 662 | 665 | 662 | 665 | 9,000 | 665 |
| 2014-07-01 | 655 | 662 | 655 | 662 | 12,000 | 662 |
| 2014-06-30 | 640 | 662 | 640 | 647 | 21,000 | 647 |
| 2014-06-27 | 635 | 640 | 635 | 636 | 8,000 | 636 |
| 2014-06-26 | 630 | 635 | 630 | 634 | 9,000 | 634 |
| 2014-06-25 | 628 | 629 | 627 | 629 | 4,000 | 629 |
| 2014-06-24 | 624 | 630 | 624 | 628 | 13,000 | 628 |
| 2014-06-23 | 625 | 634 | 625 | 634 | 14,000 | 634 |
| 2014-06-20 | 624 | 624 | 623 | 623 | 4,000 | 623 |
| 2014-06-19 | 619 | 624 | 619 | 624 | 6,000 | 624 |
| 2014-06-18 | 611 | 614 | 611 | 614 | 8,000 | 614 |
| 2014-06-17 | 610 | 610 | 597 | 610 | 7,000 | 610 |
| 2014-06-16 | 608 | 610 | 608 | 609 | 8,000 | 609 |
| 2014-06-13 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2014-06-11 | 593 | 602 | 593 | 602 | 4,000 | 602 |
| 2014-06-10 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 2014-06-09 | 603 | 603 | 600 | 600 | 3,000 | 600 |
| 2014-06-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-06-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-06-04 | 599 | 604 | 599 | 600 | 11,000 | 600 |
| 2014-06-03 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2014-06-02 | 594 | 596 | 590 | 596 | 4,000 | 596 |
| 2014-05-30 | 590 | 594 | 590 | 594 | 2,000 | 594 |
| 2014-05-28 | 591 | 593 | 591 | 593 | 3,000 | 593 |
| 2014-05-26 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2014-05-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2014-05-21 | 580 | 580 | 578 | 578 | 2,000 | 578 |
| 2014-05-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-05-19 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2014-05-16 | 583 | 585 | 582 | 582 | 5,000 | 582 |
| 2014-05-15 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-05-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-05-13 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2014-05-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-05-09 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 2014-05-08 | 575 | 584 | 573 | 584 | 4,000 | 584 |
| 2014-05-07 | 570 | 579 | 570 | 579 | 7,000 | 579 |
| 2014-05-01 | 564 | 570 | 564 | 570 | 4,000 | 570 |
| 2014-04-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-04-28 | 563 | 563 | 563 | 563 | 5,000 | 563 |
| 2014-04-25 | 559 | 560 | 559 | 560 | 6,000 | 560 |
| 2014-04-24 | 554 | 558 | 554 | 558 | 4,000 | 558 |
| 2014-04-23 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2014-04-21 | 548 | 557 | 547 | 557 | 7,000 | 557 |
| 2014-04-18 | 536 | 540 | 536 | 540 | 3,000 | 540 |
| 2014-04-17 | 535 | 536 | 535 | 536 | 3,000 | 536 |
| 2014-04-16 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2014-04-14 | 518 | 518 | 516 | 516 | 2,000 | 516 |
| 2014-04-11 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2014-04-09 | 521 | 521 | 518 | 518 | 3,000 | 518 |
| 2014-04-07 | 524 | 524 | 522 | 522 | 4,000 | 522 |
| 2014-04-04 | 523 | 525 | 523 | 523 | 4,000 | 523 |
| 2014-04-03 | 524 | 524 | 522 | 522 | 2,000 | 522 |
| 2014-04-02 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2014-04-01 | 520 | 520 | 514 | 514 | 7,000 | 514 |
| 2014-03-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-03-28 | 508 | 509 | 500 | 509 | 4,000 | 509 |
| 2014-03-27 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2014-03-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2014-03-25 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 2014-03-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-03-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2014-03-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-03-18 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2014-03-17 | 505 | 505 | 495 | 495 | 3,000 | 495 |
| 2014-03-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-03-12 | 507 | 507 | 505 | 505 | 2,000 | 505 |
| 2014-03-11 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2014-03-10 | 514 | 517 | 514 | 517 | 5,000 | 517 |
| 2014-03-07 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2014-03-06 | 511 | 516 | 511 | 516 | 2,000 | 516 |
| 2014-03-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2014-03-04 | 502 | 507 | 502 | 507 | 5,000 | 507 |
| 2014-02-26 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2014-02-25 | 501 | 508 | 501 | 508 | 3,000 | 508 |
| 2014-02-24 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 2014-02-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2014-02-20 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2014-02-19 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2014-02-18 | 499 | 500 | 497 | 500 | 4,000 | 500 |
| 2014-02-17 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 2014-02-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-02-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2014-02-06 | 478 | 484 | 478 | 484 | 2,000 | 484 |
| 2014-02-05 | 497 | 497 | 481 | 481 | 2,000 | 481 |
| 2014-02-03 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2014-01-31 | 482 | 490 | 482 | 490 | 2,000 | 490 |
| 2014-01-30 | 492 | 492 | 483 | 483 | 3,000 | 483 |
| 2014-01-29 | 500 | 500 | 483 | 484 | 7,000 | 484 |
| 2014-01-28 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2014-01-27 | 509 | 509 | 508 | 509 | 8,000 | 509 |
| 2014-01-24 | 510 | 510 | 503 | 509 | 10,000 | 509 |
| 2014-01-23 | 517 | 517 | 508 | 508 | 2,000 | 508 |
| 2014-01-22 | 517 | 517 | 507 | 507 | 4,000 | 507 |
| 2014-01-20 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2014-01-17 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2014-01-16 | 490 | 496 | 490 | 496 | 3,000 | 496 |
| 2014-01-15 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2014-01-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-01-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-01-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2014-01-06 | 508 | 508 | 508 | 508 | 1,000 | 508 |
分割・併合履歴 ： なし