7850 総合商研(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	893	897	882	897	2,700	897
2023-12-28	881	895	881	895	200	895
2023-12-27	887	893	882	882	3,400	882
2023-12-26	886	889	886	887	8,900	887
2023-12-25	900	910	895	897	8,000	897
2023-12-22	892	900	892	900	600	900
2023-12-21	900	900	890	892	3,000	892
2023-12-20	895	895	888	889	900	889
2023-12-19	888	894	888	893	1,200	893
2023-12-18	884	888	884	888	600	888
2023-12-15	881	881	881	881	2,300	881
2023-12-14	885	886	885	885	900	885
2023-12-13	891	892	881	881	1,800	881
2023-12-12	890	891	880	891	1,000	891
2023-12-11	880	890	880	890	1,200	890
2023-12-08	890	890	879	879	1,100	879
2023-12-07	890	890	890	890	100	890
2023-12-06	884	890	880	881	2,600	881
2023-12-05	888	888	884	884	2,300	884
2023-12-04	886	888	885	888	600	888
2023-12-01	888	888	888	888	1,100	888
2023-11-30	889	893	883	883	3,300	883
2023-11-29	876	889	876	881	1,000	881
2023-11-28	-	-	-	880	-	880
2023-11-27	897	897	880	880	11,700	880
2023-11-24	879	884	879	883	5,200	883
2023-11-22	876	878	873	874	2,500	874
2023-11-21	866	880	865	876	5,000	876
2023-11-20	869	870	866	866	700	866
2023-11-17	867	869	862	869	2,100	869
2023-11-16	866	866	866	866	100	866
2023-11-15	880	880	865	865	1,400	865
2023-11-14	869	870	865	869	1,800	869
2023-11-13	866	866	862	862	1,500	862
2023-11-10	876	876	863	866	300	866
2023-11-09	870	876	862	876	2,400	876
2023-11-08	870	870	869	869	200	869
2023-11-07	863	870	863	870	1,100	870
2023-11-06	877	877	853	863	3,300	863
2023-11-02	877	877	864	875	700	875
2023-11-01	867	877	861	877	1,300	877
2023-10-31	883	883	860	867	1,400	867
2023-10-30	868	868	868	868	100	868
2023-10-27	871	871	843	870	1,700	870
2023-10-26	879	879	866	866	5,800	866
2023-10-25	877	877	868	877	4,800	877
2023-10-24	872	878	866	878	5,500	878
2023-10-23	853	867	853	867	1,300	867
2023-10-20	872	872	854	854	1,000	854
2023-10-19	848	870	848	859	1,700	859
2023-10-18	863	865	863	865	400	865
2023-10-17	859	860	859	859	300	859
2023-10-16	870	870	858	859	600	859
2023-10-13	863	870	860	870	300	870
2023-10-12	841	860	841	860	700	860
2023-10-11	859	859	837	840	5,000	840
2023-10-10	844	859	836	844	3,500	844
2023-10-06	844	844	832	840	2,100	840
2023-10-05	846	846	832	844	2,800	844
2023-10-04	855	860	846	846	4,600	846
2023-10-03	868	871	857	857	2,900	857
2023-10-02	874	874	866	868	700	868
2023-09-29	892	892	866	866	3,700	866
2023-09-28	862	864	862	864	1,000	864
2023-09-27	877	877	862	862	400	862
2023-09-26	884	884	875	881	6,200	881
2023-09-25	872	898	869	885	8,900	885
2023-09-22	868	870	862	862	3,700	862
2023-09-21	862	879	855	868	3,200	868
2023-09-20	858	862	854	862	1,700	862
2023-09-19	861	866	858	858	3,200	858
2023-09-15	869	876	858	867	6,500	867
2023-09-14	856	879	850	869	17,800	869
2023-09-13	865	900	865	899	21,900	899
2023-09-12	872	874	856	859	4,200	859
2023-09-11	884	884	864	872	4,000	872
2023-09-08	856	887	855	859	4,300	859
2023-09-07	888	894	856	856	22,400	856
2023-09-06	964	979	886	886	226,800	886
2023-09-05	839	842	828	829	6,900	829
2023-09-04	834	840	823	840	5,500	840
2023-09-01	827	850	820	832	9,700	832
2023-08-31	829	830	822	828	3,300	828
2023-08-30	829	830	826	830	3,100	830
2023-08-29	829	829	820	829	4,100	829
2023-08-28	825	825	817	821	10,300	821
2023-08-25	819	825	816	825	4,900	825
2023-08-24	819	822	814	822	3,800	822
2023-08-23	820	820	815	819	4,900	819
2023-08-22	819	823	815	823	3,400	823
2023-08-21	819	821	815	819	3,900	819
2023-08-18	823	823	815	821	4,200	821
2023-08-17	818	825	817	825	2,700	825
2023-08-16	824	824	817	818	3,400	818
2023-08-15	824	831	824	824	3,300	824
2023-08-14	817	824	817	824	1,200	824
2023-08-10	821	822	816	817	2,200	817
2023-08-09	822	822	816	821	1,100	821
2023-08-08	815	823	814	822	3,800	822
2023-08-07	819	819	813	814	1,600	814
2023-08-04	816	819	816	819	400	819
2023-08-03	815	815	815	815	2,400	815
2023-08-02	820	820	816	817	1,000	817
2023-08-01	815	833	815	817	3,700	817
2023-07-31	831	831	812	814	6,400	814
2023-07-28	821	834	813	813	32,400	813
2023-07-27	919	920	907	914	20,200	914
2023-07-26	908	909	903	907	11,600	907
2023-07-25	894	903	894	903	6,700	903
2023-07-24	894	898	894	895	2,300	895
2023-07-21	894	896	892	894	4,200	894
2023-07-20	889	895	889	893	3,500	893
2023-07-19	875	899	875	896	4,300	896
2023-07-18	875	881	875	878	5,400	878
2023-07-14	903	906	870	890	8,200	890
2023-07-13	900	907	885	907	4,700	907
2023-07-12	907	907	903	903	3,800	903
2023-07-11	910	922	906	906	4,300	906
2023-07-10	905	927	905	910	3,700	910
2023-07-07	910	918	908	911	3,700	911
2023-07-06	919	920	916	916	4,800	916
2023-07-05	900	932	900	915	8,900	915
2023-07-04	889	910	889	910	6,900	910
2023-07-03	877	897	870	889	5,600	889
2023-06-30	877	900	868	868	5,700	868
2023-06-29	860	887	859	870	7,400	870
2023-06-28	854	854	851	852	1,300	852
2023-06-27	854	858	850	856	2,800	856
2023-06-26	850	850	849	849	8,500	849
2023-06-23	852	857	848	851	4,000	851
2023-06-22	867	867	847	859	3,300	859
2023-06-21	838	852	838	847	2,200	847
2023-06-20	836	845	833	833	1,600	833
2023-06-19	830	839	830	830	2,800	830
2023-06-16	831	835	826	826	4,500	826
2023-06-15	863	863	823	841	8,000	841
2023-06-14	852	864	847	849	8,000	849
2023-06-13	852	852	845	852	1,800	852
2023-06-12	853	853	852	853	2,000	853
2023-06-09	847	847	844	844	500	844
2023-06-08	847	847	837	837	2,000	837
2023-06-07	855	855	840	841	2,800	841
2023-06-06	840	840	840	840	1,000	840
2023-06-05	-	-	-	850	-	850
2023-06-02	847	850	847	850	1,200	850
2023-06-01	879	879	839	841	1,600	841
2023-05-31	834	880	834	880	3,800	880
2023-05-30	860	860	844	847	3,200	847
2023-05-29	876	876	860	860	1,200	860
2023-05-26	882	882	860	860	11,700	860
2023-05-25	874	882	870	882	3,400	882
2023-05-24	878	878	874	874	600	874
2023-05-23	870	880	870	877	1,200	877
2023-05-22	865	875	865	865	1,200	865
2023-05-19	871	872	865	865	3,300	865
2023-05-18	883	883	880	880	700	880
2023-05-17	883	887	883	887	2,300	887
2023-05-16	892	897	888	897	1,100	897
2023-05-15	897	897	890	897	2,500	897
2023-05-12	894	894	883	883	1,200	883
2023-05-11	899	899	898	898	1,200	898
2023-05-10	888	895	885	895	1,700	895
2023-05-09	896	903	891	891	2,000	891
2023-05-08	899	901	896	896	1,400	896
2023-05-02	891	920	891	902	1,500	902
2023-05-01	888	891	888	891	600	891
2023-04-28	925	925	878	885	3,900	885
2023-04-27	919	930	919	930	3,200	930
2023-04-26	917	920	910	920	10,400	920
2023-04-25	902	910	902	910	3,800	910
2023-04-24	894	907	892	892	4,300	892
2023-04-21	885	895	885	895	3,400	895
2023-04-20	890	890	882	882	400	882
2023-04-19	892	892	881	886	1,300	886
2023-04-18	883	890	877	888	3,900	888
2023-04-17	884	884	876	876	1,900	876
2023-04-14	880	884	879	884	1,800	884
2023-04-13	872	878	872	878	700	878
2023-04-12	862	867	862	867	300	867
2023-04-11	-	-	-	861	-	861
2023-04-10	871	871	861	861	1,700	861
2023-04-07	897	897	861	878	1,800	878
2023-04-06	885	898	885	898	500	898
2023-04-05	882	883	876	876	600	876
2023-04-04	886	895	880	880	2,900	880
2023-04-03	875	895	875	895	3,600	895
2023-03-31	875	875	875	875	700	875
2023-03-30	852	875	852	875	1,900	875
2023-03-29	855	857	855	855	500	855
2023-03-28	867	867	858	858	600	858
2023-03-27	867	867	867	867	5,900	867
2023-03-24	860	867	859	862	5,700	862
2023-03-23	853	860	851	859	4,000	859
2023-03-22	823	840	823	840	1,100	840
2023-03-20	814	815	814	815	500	815
2023-03-17	807	815	807	815	400	815
2023-03-16	805	815	802	815	5,900	815
2023-03-15	822	845	812	818	3,300	818
2023-03-14	854	854	801	808	9,900	808
2023-03-13	845	845	845	845	800	845
2023-03-10	841	850	841	850	600	850
2023-03-09	849	849	849	849	100	849
2023-03-08	836	849	836	849	300	849
2023-03-07	848	848	836	836	2,300	836
2023-03-06	840	848	836	848	2,800	848
2023-03-03	836	836	836	836	2,100	836
2023-03-02	825	835	821	835	2,500	835
2023-03-01	833	833	825	829	1,600	829
2023-02-28	833	833	833	833	100	833
2023-02-27	855	855	848	848	6,600	848
2023-02-24	825	835	816	835	4,000	835
2023-02-22	822	822	814	814	2,000	814
2023-02-21	820	826	820	820	2,700	820
2023-02-20	818	819	818	819	1,500	819
2023-02-17	811	817	811	817	1,300	817
2023-02-16	-	-	-	815	-	815
2023-02-15	815	815	815	815	100	815
2023-02-14	808	815	808	815	2,000	815
2023-02-13	808	817	806	806	700	806
2023-02-10	814	815	814	815	600	815
2023-02-09	-	-	-	806	-	806
2023-02-08	-	-	-	806	-	806
2023-02-07	-	-	-	806	-	806
2023-02-06	815	815	806	806	1,000	806
2023-02-03	817	817	817	817	800	817
2023-02-02	-	-	-	820	-	820
2023-02-01	806	820	806	820	1,800	820
2023-01-31	802	802	802	802	200	802
2023-01-30	806	806	803	803	2,000	803
2023-01-27	805	813	805	806	5,700	806
2023-01-26	821	821	802	802	6,700	802
2023-01-25	818	822	802	811	4,700	811
2023-01-24	811	815	811	815	1,600	815
2023-01-23	806	808	803	808	800	808
2023-01-20	812	812	790	796	4,100	796
2023-01-19	809	811	809	811	700	811
2023-01-18	808	810	796	798	1,000	798
2023-01-17	807	807	806	807	1,000	807
2023-01-16	808	808	801	801	300	801
2023-01-13	810	810	804	804	1,100	804
2023-01-12	811	811	810	811	700	811
2023-01-11	812	812	795	809	1,500	809
2023-01-10	806	811	795	811	1,900	811
2023-01-06	795	797	795	797	2,700	797
2023-01-05	782	790	782	790	500	790
2023-01-04	800	800	780	781	2,000	781

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31