7850 総合商研(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	792	812	792	808	3,400	808
2022-12-29	785	786	785	786	700	786
2022-12-28	793	794	782	785	2,200	785
2022-12-27	787	788	787	787	2,200	787
2022-12-26	812	812	787	787	7,600	787
2022-12-23	787	794	787	794	2,200	794
2022-12-22	789	790	786	786	400	786
2022-12-21	788	798	786	789	6,200	789
2022-12-20	790	790	776	781	2,200	781
2022-12-19	773	790	773	790	2,400	790
2022-12-16	770	773	768	773	1,700	773
2022-12-15	-	-	-	765	-	765
2022-12-14	765	765	765	765	900	765
2022-12-13	-	-	-	765	-	765
2022-12-12	776	776	765	765	400	765
2022-12-09	-	-	-	764	-	764
2022-12-08	765	765	763	764	1,400	764
2022-12-07	780	780	780	780	100	780
2022-12-06	790	790	765	765	2,200	765
2022-12-05	779	780	779	780	200	780
2022-12-02	776	779	775	779	1,500	779
2022-12-01	776	776	775	775	400	775
2022-11-30	773	773	772	772	200	772
2022-11-29	772	772	772	772	100	772
2022-11-28	768	768	767	767	10,200	767
2022-11-25	775	780	775	775	3,900	775
2022-11-24	769	772	768	770	2,200	770
2022-11-22	773	775	763	763	5,000	763
2022-11-21	760	770	760	765	2,100	765
2022-11-18	758	760	755	760	2,300	760
2022-11-17	755	755	755	755	100	755
2022-11-16	756	756	751	751	600	751
2022-11-15	756	756	756	756	100	756
2022-11-14	755	755	755	755	200	755
2022-11-11	755	755	755	755	200	755
2022-11-10	753	753	748	748	1,300	748
2022-11-09	750	750	745	747	1,400	747
2022-11-08	744	758	744	758	2,700	758
2022-11-07	743	746	743	744	1,000	744
2022-11-04	746	746	744	745	400	745
2022-11-02	742	742	741	741	600	741
2022-11-01	747	747	742	742	800	742
2022-10-31	746	746	745	745	300	745
2022-10-28	746	746	741	741	400	741
2022-10-27	746	746	746	746	100	746
2022-10-26	749	749	743	743	7,300	743
2022-10-25	745	749	739	747	3,700	747
2022-10-24	747	747	743	743	500	743
2022-10-21	744	744	737	743	600	743
2022-10-20	734	737	734	736	500	736
2022-10-19	733	733	733	733	3,000	733
2022-10-18	740	740	740	740	300	740
2022-10-17	-	-	-	750	-	750
2022-10-14	734	750	734	750	1,800	750
2022-10-13	732	732	732	732	100	732
2022-10-12	734	734	734	734	100	734
2022-10-11	735	735	731	731	400	731
2022-10-07	740	740	740	740	500	740
2022-10-06	729	740	729	740	300	740
2022-10-05	744	744	736	736	600	736
2022-10-04	734	734	727	727	300	727
2022-10-03	727	728	727	728	800	728
2022-09-30	727	727	727	727	200	727
2022-09-29	725	734	725	734	600	734
2022-09-28	729	730	724	724	5,100	724
2022-09-27	735	738	734	734	1,300	734
2022-09-26	758	758	743	743	7,700	743
2022-09-22	733	750	733	750	2,100	750
2022-09-21	740	741	736	736	1,000	736
2022-09-20	739	740	738	740	1,300	740
2022-09-16	730	731	730	731	200	731
2022-09-15	737	739	729	739	1,100	739
2022-09-14	732	738	730	738	1,200	738
2022-09-13	736	736	736	736	300	736
2022-09-12	730	730	730	730	200	730
2022-09-09	729	729	729	729	1,000	729
2022-09-08	-	-	-	731	-	731
2022-09-07	734	734	731	731	2,900	731
2022-09-06	742	742	735	736	800	736
2022-09-05	735	745	735	745	700	745
2022-09-02	735	735	735	735	600	735
2022-09-01	-	-	-	735	-	735
2022-08-31	735	735	735	735	100	735
2022-08-30	736	738	734	734	600	734
2022-08-29	733	741	733	741	600	741
2022-08-26	740	742	733	733	11,200	733
2022-08-25	743	748	738	748	3,200	748
2022-08-24	740	740	734	736	1,200	736
2022-08-23	732	735	732	735	1,400	735
2022-08-22	743	743	731	731	900	731
2022-08-19	740	740	734	734	1,700	734
2022-08-18	751	751	740	740	1,000	740
2022-08-17	740	740	737	737	1,900	737
2022-08-16	735	736	734	736	1,300	736
2022-08-15	730	732	730	732	2,200	732
2022-08-12	732	732	730	730	2,800	730
2022-08-10	735	735	732	732	300	732
2022-08-09	735	735	734	735	300	735
2022-08-08	730	734	729	731	1,500	731
2022-08-05	738	738	729	729	2,200	729
2022-08-04	731	734	730	730	3,200	730
2022-08-03	736	736	730	730	3,100	730
2022-08-02	738	738	729	729	500	729
2022-08-01	744	744	730	732	4,900	732
2022-07-29	740	748	735	742	7,900	742
2022-07-28	753	764	740	744	29,400	744
2022-07-27	801	839	801	802	37,200	802
2022-07-26	806	807	795	802	16,500	802
2022-07-25	801	806	795	806	10,000	806
2022-07-22	802	802	799	801	4,400	801
2022-07-21	791	805	791	797	6,800	797
2022-07-20	788	798	782	791	5,200	791
2022-07-19	776	792	776	788	5,400	788
2022-07-15	785	788	785	786	5,400	786
2022-07-14	774	787	774	787	2,600	787
2022-07-13	777	787	774	774	4,200	774
2022-07-12	792	794	777	777	5,200	777
2022-07-11	799	799	778	792	8,400	792
2022-07-08	770	807	770	799	12,400	799
2022-07-07	770	771	770	770	3,300	770
2022-07-06	776	776	771	771	1,700	771
2022-07-05	780	780	776	776	1,500	776
2022-07-04	780	784	769	780	7,400	780
2022-07-01	775	788	775	784	6,500	784
2022-06-30	802	805	790	790	3,300	790
2022-06-29	792	808	790	805	5,700	805
2022-06-28	795	800	792	792	4,400	792
2022-06-27	811	811	795	795	8,900	795
2022-06-24	780	795	780	795	3,700	795
2022-06-23	782	790	778	778	1,700	778
2022-06-22	788	788	780	780	1,800	780
2022-06-21	790	792	778	778	500	778
2022-06-20	785	790	785	790	1,100	790
2022-06-17	774	796	771	785	3,000	785
2022-06-16	791	791	780	780	500	780
2022-06-15	791	792	791	791	1,600	791
2022-06-14	776	791	775	791	1,200	791
2022-06-13	775	791	775	790	1,000	790
2022-06-10	785	787	775	775	1,100	775
2022-06-09	781	784	781	784	1,100	784
2022-06-08	800	800	766	780	5,100	780
2022-06-07	805	810	801	801	2,200	801
2022-06-06	814	814	804	807	400	807
2022-06-03	814	817	814	817	800	817
2022-06-02	802	802	802	802	100	802
2022-06-01	830	830	800	800	2,300	800
2022-05-31	821	821	816	816	1,600	816
2022-05-30	821	823	816	816	900	816
2022-05-27	824	835	821	821	1,400	821
2022-05-26	831	831	831	831	6,100	831
2022-05-25	818	831	816	831	5,200	831
2022-05-24	817	818	816	816	700	816
2022-05-23	811	818	811	818	1,300	818
2022-05-20	805	806	805	806	400	806
2022-05-19	803	805	803	805	400	805
2022-05-18	808	808	804	804	300	804
2022-05-17	819	819	789	815	1,400	815
2022-05-16	824	824	823	823	400	823
2022-05-13	823	824	823	823	1,000	823
2022-05-12	818	820	818	820	800	820
2022-05-11	808	818	808	818	300	818
2022-05-10	820	820	820	820	400	820
2022-05-09	815	815	814	815	500	815
2022-05-06	830	830	810	815	2,400	815
2022-05-02	812	820	805	805	2,300	805
2022-04-28	811	811	797	797	2,600	797
2022-04-27	806	811	806	811	1,100	811
2022-04-26	823	823	800	818	9,800	818
2022-04-25	808	822	800	819	9,400	819
2022-04-22	805	809	801	809	3,900	809
2022-04-21	800	805	800	804	1,200	804
2022-04-20	798	798	798	798	100	798
2022-04-19	792	800	792	794	2,100	794
2022-04-18	790	790	790	790	200	790
2022-04-15	790	790	790	790	100	790
2022-04-14	785	786	785	786	200	786
2022-04-13	-	-	-	785	-	785
2022-04-12	785	786	785	785	1,600	785
2022-04-11	787	787	775	785	2,000	785
2022-04-08	804	804	760	775	11,300	775
2022-04-07	800	804	800	804	900	804
2022-04-06	800	804	800	800	4,900	800
2022-04-05	789	800	789	800	5,000	800
2022-04-04	785	789	785	789	1,400	789
2022-04-01	785	790	785	785	500	785
2022-03-31	772	785	772	785	1,400	785
2022-03-30	756	798	756	795	2,900	795
2022-03-29	783	783	767	767	400	767
2022-03-28	787	787	783	787	8,500	787
2022-03-25	776	787	776	787	5,400	787
2022-03-24	760	777	760	777	2,300	777
2022-03-23	761	764	760	760	1,900	760
2022-03-22	756	764	756	761	12,100	761
2022-03-18	731	750	730	750	1,900	750
2022-03-17	730	760	712	760	5,700	760
2022-03-16	738	740	738	740	1,700	740
2022-03-15	726	765	726	750	4,200	750
2022-03-14	723	741	723	728	2,600	728
2022-03-11	-	-	-	721	-	721
2022-03-10	721	721	721	721	1,000	721
2022-03-09	722	723	722	723	1,200	723
2022-03-08	722	725	722	725	1,400	725
2022-03-07	738	738	723	723	900	723
2022-03-04	735	738	734	738	2,800	738
2022-03-03	740	740	740	740	1,000	740
2022-03-02	738	749	732	749	600	749
2022-03-01	751	751	751	751	100	751
2022-02-28	779	779	755	755	5,700	755
2022-02-25	713	713	706	713	1,600	713
2022-02-24	713	713	706	713	1,600	713
2022-02-22	719	720	718	720	1,900	720
2022-02-21	713	713	713	713	1,200	713
2022-02-18	-	-	-	710	-	710
2022-02-17	710	710	710	710	100	710
2022-02-16	-	-	-	713	-	713
2022-02-15	-	-	-	713	-	713
2022-02-14	-	-	-	713	-	713
2022-02-10	-	-	-	713	-	713
2022-02-09	720	720	713	713	1,000	713
2022-02-08	720	720	720	720	500	720
2022-02-07	-	-	-	720	-	720
2022-02-04	715	720	715	720	1,400	720
2022-02-03	714	714	714	714	100	714
2022-02-02	713	713	713	713	1,000	713
2022-02-01	713	713	713	713	100	713
2022-01-31	710	711	710	711	2,000	711
2022-01-28	702	705	702	705	300	705
2022-01-27	725	725	725	725	300	725
2022-01-26	762	762	708	726	13,400	726
2022-01-25	736	751	736	750	3,000	750
2022-01-24	721	730	721	730	1,100	730
2022-01-21	730	730	730	730	800	730
2022-01-20	-	-	-	726	-	726
2022-01-19	730	730	726	726	400	726
2022-01-18	-	-	-	726	-	726
2022-01-17	727	727	726	726	900	726
2022-01-14	741	741	725	725	1,300	725
2022-01-13	730	730	726	726	400	726
2022-01-12	748	748	744	744	300	744
2022-01-11	744	744	742	742	500	742
2022-01-07	746	750	746	750	800	750
2022-01-06	750	750	750	750	300	750
2022-01-05	753	753	753	753	500	753
2022-01-04	750	753	739	753	4,600	753

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