7850 総合商研(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 795 | 795 | 794 | 794 | 2,600 | 794 |
| 2017-12-28 | 791 | 796 | 786 | 796 | 13,800 | 796 |
| 2017-12-27 | 789 | 798 | 788 | 790 | 3,400 | 790 |
| 2017-12-26 | 797 | 797 | 783 | 785 | 12,600 | 785 |
| 2017-12-25 | 789 | 790 | 788 | 788 | 1,700 | 788 |
| 2017-12-22 | 785 | 788 | 785 | 787 | 2,200 | 787 |
| 2017-12-21 | 792 | 795 | 792 | 795 | 1,300 | 795 |
| 2017-12-20 | 806 | 807 | 793 | 793 | 7,100 | 793 |
| 2017-12-19 | 802 | 802 | 800 | 800 | 700 | 800 |
| 2017-12-18 | 802 | 803 | 800 | 803 | 2,700 | 803 |
| 2017-12-15 | 805 | 805 | 797 | 803 | 2,600 | 803 |
| 2017-12-14 | 806 | 809 | 800 | 809 | 3,600 | 809 |
| 2017-12-13 | 798 | 800 | 798 | 800 | 3,700 | 800 |
| 2017-12-11 | 800 | 800 | 792 | 798 | 3,100 | 798 |
| 2017-12-08 | 798 | 799 | 786 | 798 | 1,800 | 798 |
| 2017-12-07 | 796 | 796 | 790 | 790 | 900 | 790 |
| 2017-12-06 | 794 | 797 | 794 | 797 | 1,500 | 797 |
| 2017-12-05 | 799 | 800 | 790 | 795 | 7,900 | 795 |
| 2017-12-04 | 799 | 799 | 789 | 796 | 2,900 | 796 |
| 2017-12-01 | 790 | 798 | 790 | 797 | 1,500 | 797 |
| 2017-11-30 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2017-11-29 | 795 | 805 | 790 | 790 | 3,300 | 790 |
| 2017-11-28 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2017-11-27 | 807 | 807 | 785 | 796 | 7,600 | 796 |
| 2017-11-24 | 762 | 762 | 762 | 762 | 500 | 762 |
| 2017-11-22 | 760 | 762 | 760 | 762 | 600 | 762 |
| 2017-11-21 | 752 | 779 | 752 | 758 | 4,400 | 758 |
| 2017-11-20 | 765 | 765 | 750 | 752 | 4,000 | 752 |
| 2017-11-17 | 779 | 779 | 760 | 765 | 3,700 | 765 |
| 2017-11-16 | 780 | 780 | 779 | 780 | 5,400 | 780 |
| 2017-11-15 | 797 | 797 | 781 | 783 | 4,500 | 783 |
| 2017-11-13 | 807 | 807 | 802 | 802 | 900 | 802 |
| 2017-11-10 | 807 | 807 | 807 | 807 | 500 | 807 |
| 2017-11-09 | 805 | 808 | 805 | 805 | 1,200 | 805 |
| 2017-11-08 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2017-11-07 | 806 | 806 | 806 | 806 | 100 | 806 |
| 2017-11-06 | 806 | 810 | 806 | 809 | 3,100 | 809 |
| 2017-11-02 | 802 | 808 | 802 | 808 | 3,200 | 808 |
| 2017-11-01 | 806 | 806 | 801 | 805 | 1,400 | 805 |
| 2017-10-31 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2017-10-27 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 2017-10-26 | 805 | 806 | 805 | 806 | 4,000 | 806 |
| 2017-10-25 | 804 | 805 | 804 | 805 | 2,000 | 805 |
| 2017-10-24 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2017-10-23 | 799 | 801 | 799 | 801 | 3,000 | 801 |
| 2017-10-20 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 2017-10-19 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 2017-10-18 | 812 | 812 | 806 | 806 | 2,000 | 806 |
| 2017-10-17 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2017-10-16 | 816 | 816 | 816 | 816 | 5,000 | 816 |
| 2017-10-13 | 814 | 818 | 810 | 818 | 3,000 | 818 |
| 2017-10-12 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2017-10-11 | 811 | 813 | 811 | 813 | 2,000 | 813 |
| 2017-10-10 | 810 | 813 | 810 | 810 | 4,000 | 810 |
| 2017-10-06 | 806 | 811 | 806 | 810 | 8,000 | 810 |
| 2017-10-05 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2017-10-04 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2017-10-03 | 802 | 803 | 801 | 803 | 3,000 | 803 |
| 2017-10-02 | 802 | 802 | 800 | 800 | 4,000 | 800 |
| 2017-09-29 | 802 | 802 | 800 | 800 | 3,000 | 800 |
| 2017-09-28 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2017-09-26 | 803 | 803 | 803 | 803 | 5,000 | 803 |
| 2017-09-25 | 802 | 809 | 802 | 809 | 3,000 | 809 |
| 2017-09-22 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2017-09-20 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2017-09-19 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2017-09-15 | 796 | 809 | 796 | 809 | 3,000 | 809 |
| 2017-09-14 | 798 | 802 | 791 | 798 | 12,000 | 798 |
| 2017-09-13 | 800 | 806 | 800 | 806 | 7,000 | 806 |
| 2017-09-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-09-11 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 2017-09-08 | 809 | 809 | 805 | 805 | 7,000 | 805 |
| 2017-09-07 | 805 | 845 | 803 | 803 | 51,000 | 803 |
| 2017-09-06 | 798 | 805 | 795 | 805 | 6,000 | 805 |
| 2017-09-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2017-09-04 | 808 | 810 | 800 | 800 | 6,000 | 800 |
| 2017-09-01 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2017-08-31 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2017-08-30 | 807 | 807 | 800 | 800 | 5,000 | 800 |
| 2017-08-29 | 804 | 804 | 791 | 791 | 4,000 | 791 |
| 2017-08-28 | 793 | 793 | 791 | 791 | 9,000 | 791 |
| 2017-08-25 | 800 | 800 | 795 | 795 | 7,000 | 795 |
| 2017-08-24 | 798 | 799 | 793 | 793 | 6,000 | 793 |
| 2017-08-23 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2017-08-22 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 2017-08-21 | 794 | 795 | 794 | 795 | 2,000 | 795 |
| 2017-08-18 | 790 | 791 | 790 | 790 | 4,000 | 790 |
| 2017-08-17 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 2017-08-16 | 801 | 801 | 793 | 794 | 5,000 | 794 |
| 2017-08-15 | 792 | 794 | 786 | 794 | 5,000 | 794 |
| 2017-08-14 | 783 | 789 | 783 | 789 | 4,000 | 789 |
| 2017-08-10 | 783 | 785 | 783 | 784 | 6,000 | 784 |
| 2017-08-09 | 782 | 785 | 782 | 783 | 5,000 | 783 |
| 2017-08-08 | 782 | 785 | 782 | 785 | 2,000 | 785 |
| 2017-08-07 | 789 | 789 | 785 | 785 | 5,000 | 785 |
| 2017-08-04 | 778 | 786 | 778 | 781 | 6,000 | 781 |
| 2017-08-03 | 777 | 777 | 777 | 777 | 5,000 | 777 |
| 2017-08-02 | 781 | 781 | 777 | 777 | 3,000 | 777 |
| 2017-08-01 | 786 | 786 | 776 | 779 | 17,000 | 779 |
| 2017-07-31 | 801 | 801 | 793 | 793 | 13,000 | 793 |
| 2017-07-28 | 808 | 810 | 801 | 803 | 19,000 | 803 |
| 2017-07-27 | 813 | 817 | 800 | 804 | 85,000 | 804 |
| 2017-07-26 | 881 | 915 | 881 | 898 | 67,000 | 898 |
| 2017-07-25 | 872 | 882 | 872 | 881 | 26,000 | 881 |
| 2017-07-24 | 874 | 880 | 874 | 880 | 8,000 | 880 |
| 2017-07-21 | 871 | 888 | 871 | 874 | 18,000 | 874 |
| 2017-07-20 | 867 | 871 | 867 | 871 | 16,000 | 871 |
| 2017-07-19 | 868 | 869 | 867 | 868 | 8,000 | 868 |
| 2017-07-18 | 869 | 869 | 865 | 869 | 12,000 | 869 |
| 2017-07-14 | 867 | 869 | 867 | 869 | 6,000 | 869 |
| 2017-07-13 | 866 | 868 | 866 | 868 | 7,000 | 868 |
| 2017-07-12 | 865 | 867 | 865 | 867 | 4,000 | 867 |
| 2017-07-11 | 861 | 867 | 860 | 867 | 6,000 | 867 |
| 2017-07-10 | 868 | 868 | 868 | 868 | 5,000 | 868 |
| 2017-07-07 | 868 | 869 | 868 | 869 | 6,000 | 869 |
| 2017-07-06 | 868 | 868 | 866 | 868 | 4,000 | 868 |
| 2017-07-05 | 868 | 869 | 868 | 868 | 12,000 | 868 |
| 2017-07-04 | 853 | 860 | 853 | 860 | 14,000 | 860 |
| 2017-07-03 | 865 | 865 | 852 | 852 | 12,000 | 852 |
| 2017-06-30 | 860 | 860 | 859 | 859 | 9,000 | 859 |
| 2017-06-29 | 862 | 867 | 861 | 861 | 8,000 | 861 |
| 2017-06-28 | 861 | 870 | 850 | 850 | 19,000 | 850 |
| 2017-06-27 | 871 | 871 | 861 | 861 | 11,000 | 861 |
| 2017-06-26 | 873 | 873 | 857 | 866 | 14,000 | 866 |
| 2017-06-23 | 870 | 877 | 868 | 868 | 9,000 | 868 |
| 2017-06-22 | 850 | 856 | 850 | 856 | 9,000 | 856 |
| 2017-06-21 | 847 | 847 | 829 | 844 | 7,000 | 844 |
| 2017-06-20 | 834 | 847 | 834 | 847 | 5,000 | 847 |
| 2017-06-19 | 837 | 843 | 833 | 833 | 7,000 | 833 |
| 2017-06-16 | 828 | 832 | 828 | 830 | 8,000 | 830 |
| 2017-06-15 | 844 | 846 | 825 | 825 | 42,000 | 825 |
| 2017-06-14 | 820 | 824 | 813 | 824 | 10,000 | 824 |
| 2017-06-13 | 812 | 815 | 812 | 815 | 5,000 | 815 |
| 2017-06-12 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2017-06-08 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2017-06-07 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 2017-06-06 | 821 | 821 | 810 | 810 | 3,000 | 810 |
| 2017-06-05 | 827 | 828 | 813 | 813 | 6,000 | 813 |
| 2017-06-02 | 814 | 815 | 814 | 815 | 4,000 | 815 |
| 2017-06-01 | 807 | 813 | 807 | 813 | 2,000 | 813 |
| 2017-05-30 | 806 | 814 | 806 | 814 | 3,000 | 814 |
| 2017-05-26 | 813 | 813 | 806 | 806 | 7,000 | 806 |
| 2017-05-25 | 817 | 817 | 812 | 812 | 3,000 | 812 |
| 2017-05-24 | 812 | 813 | 811 | 813 | 3,000 | 813 |
| 2017-05-23 | 813 | 813 | 810 | 810 | 4,000 | 810 |
| 2017-05-22 | 807 | 807 | 805 | 807 | 3,000 | 807 |
| 2017-05-19 | 795 | 801 | 795 | 801 | 5,000 | 801 |
| 2017-05-18 | 794 | 794 | 794 | 794 | 3,000 | 794 |
| 2017-05-17 | 781 | 782 | 781 | 782 | 2,000 | 782 |
| 2017-05-16 | 787 | 787 | 783 | 783 | 4,000 | 783 |
| 2017-05-15 | 790 | 790 | 784 | 787 | 5,000 | 787 |
| 2017-05-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-05-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2017-05-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2017-05-09 | 800 | 803 | 800 | 802 | 6,000 | 802 |
| 2017-05-08 | 812 | 812 | 799 | 799 | 3,000 | 799 |
| 2017-05-02 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2017-05-01 | 783 | 786 | 783 | 785 | 3,000 | 785 |
| 2017-04-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2017-04-27 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2017-04-26 | 768 | 768 | 765 | 768 | 14,000 | 768 |
| 2017-04-25 | 742 | 757 | 742 | 757 | 8,000 | 757 |
| 2017-04-24 | 736 | 747 | 736 | 742 | 3,000 | 742 |
| 2017-04-21 | 749 | 749 | 738 | 738 | 2,000 | 738 |
| 2017-04-20 | 745 | 745 | 734 | 734 | 3,000 | 734 |
| 2017-04-19 | 732 | 735 | 732 | 735 | 3,000 | 735 |
| 2017-04-17 | 761 | 761 | 740 | 740 | 11,000 | 740 |
| 2017-04-14 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2017-04-13 | 771 | 772 | 767 | 772 | 3,000 | 772 |
| 2017-04-12 | 785 | 785 | 773 | 774 | 9,000 | 774 |
| 2017-04-11 | 779 | 785 | 778 | 785 | 3,000 | 785 |
| 2017-04-10 | 787 | 787 | 778 | 778 | 2,000 | 778 |
| 2017-04-07 | 774 | 786 | 774 | 774 | 6,000 | 774 |
| 2017-04-06 | 805 | 805 | 773 | 774 | 12,000 | 774 |
| 2017-04-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2017-04-04 | 837 | 837 | 820 | 820 | 7,000 | 820 |
| 2017-04-03 | 840 | 840 | 837 | 837 | 3,000 | 837 |
| 2017-03-31 | 847 | 847 | 840 | 840 | 2,000 | 840 |
| 2017-03-30 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2017-03-29 | 831 | 838 | 831 | 838 | 3,000 | 838 |
| 2017-03-28 | 825 | 831 | 825 | 831 | 3,000 | 831 |
| 2017-03-27 | 823 | 823 | 823 | 823 | 7,000 | 823 |
| 2017-03-24 | 822 | 823 | 818 | 823 | 5,000 | 823 |
| 2017-03-21 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2017-03-17 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2017-03-16 | 806 | 819 | 806 | 819 | 4,000 | 819 |
| 2017-03-15 | 820 | 820 | 808 | 808 | 2,000 | 808 |
| 2017-03-14 | 810 | 818 | 810 | 818 | 3,000 | 818 |
| 2017-03-13 | 810 | 810 | 806 | 806 | 2,000 | 806 |
| 2017-03-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2017-03-09 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2017-03-08 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2017-03-07 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2017-03-06 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2017-03-03 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2017-03-02 | 795 | 799 | 795 | 799 | 4,000 | 799 |
| 2017-02-28 | 798 | 798 | 795 | 795 | 3,000 | 795 |
| 2017-02-27 | 799 | 799 | 795 | 796 | 7,000 | 796 |
| 2017-02-24 | 796 | 798 | 796 | 798 | 3,000 | 798 |
| 2017-02-23 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-02-22 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 2017-02-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-02-20 | 794 | 794 | 791 | 791 | 3,000 | 791 |
| 2017-02-17 | 790 | 794 | 790 | 794 | 5,000 | 794 |
| 2017-02-16 | 795 | 795 | 790 | 790 | 2,000 | 790 |
| 2017-02-15 | 788 | 792 | 788 | 792 | 4,000 | 792 |
| 2017-02-14 | 795 | 795 | 785 | 785 | 3,000 | 785 |
| 2017-02-13 | 796 | 796 | 795 | 795 | 5,000 | 795 |
| 2017-02-10 | 756 | 760 | 756 | 760 | 3,000 | 760 |
| 2017-02-09 | 752 | 755 | 752 | 753 | 4,000 | 753 |
| 2017-02-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2017-02-07 | 736 | 749 | 736 | 749 | 10,000 | 749 |
| 2017-02-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2017-02-03 | 734 | 734 | 732 | 732 | 6,000 | 732 |
| 2017-02-02 | 730 | 732 | 730 | 732 | 4,000 | 732 |
| 2017-02-01 | 729 | 730 | 729 | 730 | 4,000 | 730 |
| 2017-01-30 | 729 | 729 | 722 | 722 | 2,000 | 722 |
| 2017-01-27 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2017-01-26 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 2017-01-25 | 724 | 724 | 720 | 724 | 6,000 | 724 |
| 2017-01-24 | 716 | 725 | 716 | 724 | 4,000 | 724 |
| 2017-01-23 | 731 | 731 | 714 | 714 | 3,000 | 714 |
| 2017-01-19 | 712 | 721 | 712 | 721 | 2,000 | 721 |
| 2017-01-18 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2017-01-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2017-01-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-01-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-01-10 | 722 | 722 | 720 | 720 | 3,000 | 720 |
| 2017-01-06 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2017-01-05 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2017-01-04 | 706 | 707 | 706 | 707 | 2,000 | 707 |
分割・併合履歴 ： なし