図研(6947)の株価時系列情報
図研(6947)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 2,880 | 2,890 | 2,850 | 2,870 | 2,000 |
| 1992/12/29 | 2,810 | 2,850 | 2,780 | 2,800 | 4,900 |
| 1992/12/28 | 2,810 | 2,850 | 2,810 | 2,810 | 4,900 |
| 1992/12/25 | 2,750 | 2,900 | 2,750 | 2,850 | 6,100 |
| 1992/12/24 | 2,740 | 2,750 | 2,700 | 2,700 | 5,800 |
| 1992/12/22 | 2,760 | 2,780 | 2,720 | 2,780 | 10,800 |
| 1992/12/21 | 2,750 | 2,780 | 2,690 | 2,720 | 19,800 |
| 1992/12/18 | 2,760 | 2,840 | 2,760 | 2,780 | 10,200 |
| 1992/12/17 | 2,840 | 2,840 | 2,720 | 2,800 | 4,800 |
| 1992/12/16 | 2,920 | 2,920 | 2,770 | 2,840 | 18,700 |
| 1992/12/15 | 2,920 | 2,930 | 2,840 | 2,880 | 7,200 |
| 1992/12/14 | 3,000 | 3,040 | 2,840 | 2,960 | 12,000 |
| 1992/12/11 | 3,080 | 3,100 | 3,020 | 3,040 | 35,400 |
| 1992/12/10 | 3,030 | 3,190 | 3,000 | 3,070 | 107,200 |
| 1992/12/09 | 2,910 | 2,910 | 2,910 | 2,910 | 46,400 |
| 1992/12/08 | 2,480 | 2,510 | 2,410 | 2,510 | 13,200 |
| 1992/12/07 | 2,500 | 2,530 | 2,410 | 2,450 | 9,500 |
| 1992/12/04 | 2,450 | 2,500 | 2,450 | 2,500 | 4,600 |
| 1992/12/03 | 2,540 | 2,640 | 2,400 | 2,400 | 15,500 |
| 1992/12/02 | 2,290 | 2,590 | 2,290 | 2,540 | 22,200 |
| 1992/12/01 | 2,500 | 2,500 | 2,300 | 2,300 | 4,400 |
| 1992/11/30 | 2,540 | 2,570 | 2,500 | 2,500 | 7,200 |
| 1992/11/27 | 2,550 | 2,640 | 2,510 | 2,530 | 20,300 |
| 1992/11/26 | 2,400 | 2,480 | 2,390 | 2,470 | 9,500 |
| 1992/11/25 | 2,470 | 2,470 | 2,390 | 2,390 | 3,400 |
| 1992/11/24 | 2,440 | 2,440 | 2,400 | 2,430 | 4,700 |
| 1992/11/20 | 2,280 | 2,430 | 2,260 | 2,400 | 19,000 |
| 1992/11/19 | 2,080 | 2,240 | 2,080 | 2,240 | 46,900 |
| 1992/11/18 | 1,980 | 2,040 | 1,860 | 2,040 | 39,500 |
| 1992/11/17 | 2,100 | 2,110 | 1,950 | 1,990 | 10,100 |
| 1992/11/16 | 2,400 | 2,400 | 2,250 | 2,260 | 3,900 |
| 1992/11/13 | 2,400 | 2,400 | 2,370 | 2,400 | 9,500 |
| 1992/11/12 | 2,610 | 2,610 | 2,500 | 2,500 | 11,200 |
| 1992/11/11 | 2,600 | 2,650 | 2,600 | 2,600 | 3,100 |
| 1992/11/10 | 2,700 | 2,700 | 2,570 | 2,580 | 9,400 |
| 1992/11/09 | 2,660 | 2,760 | 2,660 | 2,760 | 1,600 |
| 1992/11/06 | 2,740 | 2,740 | 2,600 | 2,700 | 6,800 |
| 1992/11/05 | 2,680 | 2,700 | 2,680 | 2,700 | 4,500 |
| 1992/11/04 | 2,650 | 2,650 | 2,600 | 2,600 | 7,400 |
| 1992/11/02 | 2,640 | 2,660 | 2,600 | 2,640 | 2,000 |
| 1992/10/30 | 2,720 | 2,720 | 2,650 | 2,680 | 8,100 |
| 1992/10/29 | 2,800 | 2,800 | 2,730 | 2,740 | 7,700 |
| 1992/10/28 | 2,840 | 2,850 | 2,810 | 2,810 | 4,400 |
| 1992/10/27 | 2,830 | 2,850 | 2,810 | 2,850 | 6,200 |
| 1992/10/26 | 2,840 | 2,840 | 2,820 | 2,830 | 8,900 |
| 1992/10/23 | 2,860 | 2,860 | 2,810 | 2,840 | 7,000 |
| 1992/10/22 | 2,890 | 2,900 | 2,850 | 2,860 | 8,300 |
| 1992/10/21 | 2,920 | 2,940 | 2,890 | 2,900 | 10,300 |
| 1992/10/20 | 2,960 | 2,960 | 2,920 | 2,920 | 6,800 |
| 1992/10/19 | 2,930 | 2,930 | 2,920 | 2,920 | 3,600 |
| 1992/10/16 | 2,950 | 2,960 | 2,930 | 2,930 | 16,100 |
| 1992/10/15 | 2,950 | 2,960 | 2,920 | 2,950 | 12,400 |
| 1992/10/14 | 2,950 | 2,970 | 2,950 | 2,950 | 1,900 |
| 1992/10/13 | 2,950 | 2,970 | 2,950 | 2,960 | 700 |
| 1992/10/12 | 2,900 | 3,000 | 2,900 | 3,000 | 1,200 |
| 1992/10/09 | 2,960 | 2,960 | 2,950 | 2,950 | 1,600 |
| 1992/10/08 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 1992/10/07 | 3,000 | 3,010 | 2,990 | 3,010 | 2,100 |
| 1992/10/06 | 2,980 | 2,980 | 2,960 | 2,960 | 6,700 |
| 1992/10/05 | 2,970 | 3,000 | 2,960 | 3,000 | 2,000 |
| 1992/10/02 | 2,950 | 3,000 | 2,950 | 2,950 | 7,600 |
| 1992/10/01 | 2,950 | 2,980 | 2,950 | 2,980 | 10,300 |
| 1992/09/30 | 3,020 | 3,020 | 3,000 | 3,000 | 6,100 |
| 1992/09/29 | 3,040 | 3,080 | 3,030 | 3,030 | 3,800 |
| 1992/09/28 | 3,030 | 3,080 | 3,020 | 3,030 | 2,100 |
| 1992/09/25 | 3,180 | 3,180 | 3,020 | 3,020 | 8,000 |
| 1992/09/24 | 3,150 | 3,180 | 3,110 | 3,120 | 13,400 |
| 1992/09/22 | 3,140 | 3,160 | 3,010 | 3,150 | 7,200 |
| 1992/09/21 | 3,030 | 3,190 | 3,000 | 3,180 | 3,400 |
| 1992/09/18 | 3,010 | 3,010 | 3,000 | 3,000 | 3,200 |
| 1992/09/17 | 3,000 | 3,150 | 3,000 | 3,060 | 7,000 |
| 1992/09/16 | 3,040 | 3,050 | 3,000 | 3,000 | 4,300 |
| 1992/09/14 | 3,040 | 3,050 | 3,030 | 3,050 | 1,000 |
| 1992/09/11 | 3,050 | 3,050 | 3,040 | 3,040 | 5,700 |
| 1992/09/10 | 3,050 | 3,070 | 3,040 | 3,050 | 10,000 |
| 1992/09/09 | 3,060 | 3,070 | 3,040 | 3,040 | 16,500 |
| 1992/09/08 | 3,100 | 3,150 | 3,060 | 3,110 | 5,600 |
| 1992/09/07 | 3,290 | 3,290 | 3,130 | 3,150 | 13,000 |
| 1992/09/04 | 3,110 | 3,200 | 3,050 | 3,200 | 12,000 |
| 1992/09/03 | 3,160 | 3,200 | 3,060 | 3,100 | 16,400 |
| 1992/09/02 | 3,250 | 3,300 | 3,250 | 3,260 | 11,600 |
| 1992/09/01 | 3,260 | 3,350 | 3,260 | 3,300 | 3,600 |
| 1992/08/31 | 3,350 | 3,350 | 3,300 | 3,300 | 4,700 |
| 1992/08/28 | 3,250 | 3,350 | 3,250 | 3,350 | 9,100 |
| 1992/08/27 | 3,110 | 3,300 | 3,110 | 3,200 | 15,200 |
| 1992/08/26 | 3,100 | 3,150 | 3,090 | 3,090 | 7,600 |
| 1992/08/25 | 3,100 | 3,200 | 3,060 | 3,200 | 18,800 |
| 1992/08/24 | 3,090 | 3,200 | 3,050 | 3,200 | 15,300 |
| 1992/08/21 | 2,830 | 3,050 | 2,830 | 3,040 | 15,600 |
| 1992/08/20 | 2,560 | 2,690 | 2,560 | 2,680 | 10,700 |
| 1992/08/19 | 2,560 | 2,560 | 2,540 | 2,560 | 1,600 |
| 1992/08/18 | 2,600 | 2,600 | 2,560 | 2,560 | 1,200 |
| 1992/08/17 | 2,640 | 2,650 | 2,590 | 2,600 | 4,800 |
| 1992/08/14 | 2,560 | 2,660 | 2,560 | 2,650 | 14,600 |
| 1992/08/13 | 2,610 | 2,670 | 2,600 | 2,600 | 2,500 |
| 1992/08/12 | 2,660 | 2,690 | 2,600 | 2,650 | 5,300 |
| 1992/08/11 | 2,710 | 2,750 | 2,650 | 2,700 | 10,900 |
| 1992/08/10 | 2,800 | 2,800 | 2,650 | 2,750 | 8,100 |
| 1992/08/07 | 2,730 | 2,880 | 2,730 | 2,830 | 10,600 |
| 1992/08/06 | 2,860 | 2,890 | 2,770 | 2,770 | 11,600 |
| 1992/08/05 | 3,010 | 3,010 | 2,950 | 2,950 | 17,400 |
| 1992/08/04 | 3,150 | 3,150 | 3,090 | 3,090 | 18,400 |
| 1992/08/03 | 3,350 | 3,350 | 3,250 | 3,250 | 8,100 |
| 1992/07/31 | 3,490 | 3,490 | 3,390 | 3,400 | 11,500 |
| 1992/07/30 | 3,590 | 3,590 | 3,490 | 3,500 | 7,200 |
| 1992/07/29 | 3,610 | 3,610 | 3,550 | 3,590 | 8,900 |
| 1992/07/28 | 3,700 | 3,750 | 3,700 | 3,710 | 2,100 |
| 1992/07/27 | 3,760 | 3,840 | 3,660 | 3,660 | 14,300 |
| 1992/07/24 | 3,700 | 3,710 | 3,600 | 3,660 | 12,700 |
| 1992/07/23 | 3,800 | 3,810 | 3,710 | 3,710 | 11,900 |
| 1992/07/22 | 3,990 | 3,990 | 3,810 | 3,810 | 31,700 |
| 1992/07/21 | 3,950 | 4,000 | 3,950 | 3,970 | 5,700 |
| 1992/07/20 | 4,000 | 4,000 | 3,950 | 3,950 | 10,400 |
| 1992/07/17 | 4,010 | 4,010 | 3,950 | 3,950 | 15,700 |
| 1992/07/16 | 4,100 | 4,100 | 4,050 | 4,060 | 4,700 |
| 1992/07/15 | 4,070 | 4,100 | 4,050 | 4,100 | 6,300 |
| 1992/07/14 | 4,200 | 4,200 | 4,050 | 4,100 | 17,600 |
| 1992/07/13 | 4,150 | 4,190 | 4,150 | 4,190 | 2,600 |
| 1992/07/10 | 4,210 | 4,270 | 4,190 | 4,200 | 4,500 |
| 1992/07/09 | 4,200 | 4,220 | 4,200 | 4,220 | 2,800 |
| 1992/07/08 | 4,150 | 4,200 | 4,100 | 4,200 | 1,800 |
| 1992/07/07 | 4,270 | 4,270 | 4,150 | 4,150 | 27,700 |
| 1992/07/06 | 4,270 | 4,270 | 4,270 | 4,270 | 12,400 |
| 1992/07/03 | 4,250 | 4,290 | 4,250 | 4,270 | 6,400 |
| 1992/07/02 | 4,290 | 4,290 | 4,250 | 4,250 | 5,400 |
| 1992/07/01 | 4,260 | 4,270 | 4,250 | 4,250 | 12,100 |
| 1992/06/30 | 4,350 | 4,350 | 4,260 | 4,270 | 21,900 |
| 1992/06/29 | 4,300 | 4,300 | 4,260 | 4,280 | 14,100 |
| 1992/06/26 | 4,270 | 4,310 | 4,270 | 4,310 | 15,500 |
| 1992/06/25 | 4,310 | 4,310 | 4,270 | 4,300 | 27,000 |
| 1992/06/24 | 4,250 | 4,260 | 4,250 | 4,260 | 14,600 |
| 1992/06/23 | 4,300 | 4,350 | 4,270 | 4,300 | 30,400 |
| 1992/06/22 | 4,300 | 4,310 | 4,300 | 4,300 | 3,200 |
| 1992/06/19 | 4,260 | 4,350 | 4,260 | 4,300 | 15,800 |
| 1992/06/18 | 4,260 | 4,300 | 4,250 | 4,300 | 6,200 |
| 1992/06/17 | 4,300 | 4,350 | 4,290 | 4,320 | 26,100 |
| 1992/06/16 | 4,350 | 4,370 | 4,350 | 4,350 | 3,300 |
| 1992/06/15 | 4,380 | 4,420 | 4,380 | 4,380 | 13,500 |
| 1992/06/12 | 4,380 | 4,390 | 4,380 | 4,380 | 4,400 |
| 1992/06/11 | 4,400 | 4,400 | 4,370 | 4,370 | 13,500 |
| 1992/06/10 | 4,500 | 4,500 | 4,400 | 4,400 | 17,100 |
| 1992/06/09 | 4,400 | 4,500 | 4,400 | 4,490 | 16,900 |
| 1992/06/08 | 4,400 | 4,450 | 4,360 | 4,450 | 7,000 |
| 1992/06/05 | 4,500 | 4,500 | 4,450 | 4,450 | 13,400 |
| 1992/06/04 | 4,490 | 4,550 | 4,490 | 4,500 | 7,200 |
| 1992/06/03 | 4,500 | 4,530 | 4,490 | 4,520 | 14,200 |
| 1992/06/02 | 4,430 | 4,500 | 4,410 | 4,500 | 10,800 |
| 1992/06/01 | 4,450 | 4,540 | 4,400 | 4,480 | 7,000 |
| 1992/05/29 | 4,390 | 4,450 | 4,380 | 4,410 | 109,500 |
| 1992/05/28 | 4,350 | 4,410 | 4,350 | 4,400 | 105,500 |
| 1992/05/27 | 4,300 | 4,400 | 4,290 | 4,380 | 16,800 |
| 1992/05/26 | 4,320 | 4,350 | 4,310 | 4,330 | 9,300 |
| 1992/05/25 | 4,350 | 4,400 | 4,250 | 4,300 | 3,600 |
| 1992/05/22 | 4,400 | 4,400 | 4,300 | 4,300 | 5,100 |
| 1992/05/21 | 4,410 | 4,450 | 4,350 | 4,450 | 1,900 |
| 1992/05/20 | 4,450 | 4,470 | 4,310 | 4,310 | 7,000 |
| 1992/05/19 | 4,560 | 4,570 | 4,420 | 4,450 | 4,700 |
| 1992/05/18 | 4,300 | 4,550 | 4,300 | 4,550 | 10,700 |
| 1992/05/15 | 4,460 | 4,460 | 4,300 | 4,300 | 4,400 |
| 1992/05/14 | 4,610 | 4,610 | 4,410 | 4,410 | 15,700 |
| 1992/05/13 | 4,700 | 4,700 | 4,540 | 4,590 | 9,600 |
| 1992/05/12 | 4,670 | 4,800 | 4,600 | 4,670 | 22,400 |
| 1992/05/11 | 4,510 | 4,700 | 4,510 | 4,670 | 11,800 |
| 1992/05/08 | 4,400 | 4,560 | 4,310 | 4,560 | 32,000 |
| 1992/05/07 | 4,250 | 4,400 | 4,250 | 4,400 | 22,700 |
| 1992/05/06 | 4,210 | 4,250 | 4,210 | 4,250 | 7,300 |
| 1992/05/01 | 4,100 | 4,220 | 4,070 | 4,200 | 24,300 |
| 1992/04/30 | 4,100 | 4,100 | 4,070 | 4,100 | 6,500 |
| 1992/04/28 | 4,100 | 4,100 | 4,050 | 4,090 | 8,400 |
| 1992/04/27 | 4,150 | 4,150 | 4,050 | 4,090 | 5,100 |
| 1992/04/24 | 4,200 | 4,200 | 4,100 | 4,100 | 15,400 |
| 1992/04/23 | 4,150 | 4,250 | 4,150 | 4,150 | 10,300 |
| 1992/04/22 | 4,100 | 4,150 | 4,050 | 4,150 | 22,500 |
| 1992/04/21 | 4,200 | 4,200 | 4,100 | 4,100 | 9,400 |
| 1992/04/20 | 4,450 | 4,450 | 4,200 | 4,200 | 3,200 |
| 1992/04/17 | 4,400 | 4,450 | 4,400 | 4,400 | 30,100 |
| 1992/04/16 | 4,300 | 4,400 | 4,250 | 4,400 | 7,100 |
| 1992/04/15 | 4,080 | 4,250 | 4,080 | 4,250 | 17,700 |
| 1992/04/14 | 4,050 | 4,050 | 4,000 | 4,050 | 4,600 |
| 1992/04/13 | 4,100 | 4,100 | 4,030 | 4,050 | 11,200 |
| 1992/04/10 | 4,000 | 4,040 | 4,000 | 4,000 | 7,500 |
| 1992/04/09 | 3,950 | 4,000 | 3,860 | 3,860 | 17,100 |
| 1992/04/08 | 4,010 | 4,010 | 3,800 | 3,920 | 11,600 |
| 1992/04/07 | 4,100 | 4,100 | 4,050 | 4,050 | 7,700 |
| 1992/04/06 | 4,050 | 4,150 | 4,000 | 4,150 | 3,400 |
| 1992/04/03 | 4,050 | 4,100 | 4,050 | 4,050 | 2,200 |
| 1992/04/02 | 4,100 | 4,150 | 4,000 | 4,000 | 8,400 |
| 1992/04/01 | 4,100 | 4,100 | 4,100 | 4,100 | 7,300 |
| 1992/03/31 | 4,220 | 4,430 | 4,220 | 4,350 | 2,000 |
| 1992/03/30 | 4,300 | 4,310 | 4,200 | 4,210 | 4,700 |
| 1992/03/27 | 4,200 | 4,220 | 4,200 | 4,220 | 7,400 |
| 1992/03/26 | 4,540 | 4,550 | 4,500 | 4,500 | 7,100 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 5,090 | 5,150 | 5,000 | 5,150 | 35,900 |
| 1992/03/24 | 5,100 | 5,150 | 5,050 | 5,100 | 21,000 |
| 1992/03/23 | 5,250 | 5,290 | 5,100 | 5,100 | 167,000 |
| 1992/03/19 | 5,100 | 5,210 | 5,000 | 5,200 | 28,100 |
| 1992/03/18 | 5,100 | 5,110 | 4,980 | 5,050 | 21,600 |
| 1992/03/17 | 5,050 | 5,100 | 4,950 | 5,100 | 25,700 |
| 1992/03/16 | 5,150 | 5,150 | 5,000 | 5,100 | 29,300 |
| 1992/03/13 | 5,150 | 5,250 | 5,050 | 5,150 | 45,300 |
| 1992/03/12 | 5,200 | 5,200 | 5,100 | 5,100 | 13,600 |
| 1992/03/11 | 5,340 | 5,350 | 5,200 | 5,290 | 27,700 |
| 1992/03/10 | 5,400 | 5,450 | 5,310 | 5,350 | 11,600 |
| 1992/03/09 | 5,750 | 5,760 | 5,400 | 5,400 | 41,900 |
| 1992/02/27 | 5,600 | 5,680 | 5,550 | 5,650 | 57,000 |
| 1992/02/26 | 5,320 | 5,500 | 5,320 | 5,500 | 23,000 |
| 1992/02/25 | 5,150 | 5,300 | 5,150 | 5,270 | 7,000 |
| 1992/02/24 | 5,110 | 5,190 | 5,100 | 5,190 | 9,000 |
| 1992/02/21 | 5,180 | 5,180 | 5,100 | 5,100 | 15,000 |
| 1992/02/20 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1992/02/19 | 5,280 | 5,290 | 5,200 | 5,200 | 7,000 |
| 1992/02/18 | 5,290 | 5,340 | 5,280 | 5,280 | 8,000 |
| 1992/02/17 | 5,250 | 5,350 | 5,200 | 5,240 | 18,000 |
| 1992/02/14 | 5,210 | 5,410 | 5,210 | 5,350 | 22,000 |
| 1992/02/13 | 5,140 | 5,210 | 5,130 | 5,210 | 13,000 |
| 1992/02/12 | 5,100 | 5,150 | 5,060 | 5,150 | 21,000 |
| 1992/02/10 | 5,290 | 5,290 | 5,190 | 5,200 | 13,000 |
| 1992/02/07 | 5,580 | 5,580 | 5,350 | 5,350 | 26,000 |
| 1992/02/06 | 5,530 | 5,650 | 5,450 | 5,650 | 132,000 |
| 1992/02/05 | 5,110 | 5,540 | 5,110 | 5,530 | 76,000 |
| 1992/02/04 | 5,010 | 5,110 | 5,000 | 5,090 | 30,000 |
| 1992/02/03 | 5,150 | 5,150 | 5,010 | 5,010 | 18,000 |
| 1992/01/31 | 5,000 | 5,150 | 5,000 | 5,150 | 72,000 |
| 1992/01/30 | 4,760 | 4,760 | 4,760 | 4,760 | 23,000 |
| 1992/01/29 | 4,360 | 4,490 | 4,360 | 4,490 | 25,000 |
| 1992/01/28 | 4,310 | 4,350 | 4,310 | 4,350 | 13,000 |
| 1992/01/27 | 4,280 | 4,350 | 4,280 | 4,310 | 16,000 |
| 1992/01/24 | 4,190 | 4,280 | 4,150 | 4,280 | 9,000 |
| 1992/01/23 | 4,030 | 4,200 | 4,030 | 4,190 | 20,000 |
| 1992/01/22 | 4,000 | 4,050 | 4,000 | 4,010 | 115,000 |
| 1992/01/21 | 4,000 | 4,100 | 4,000 | 4,010 | 115,000 |
| 1992/01/20 | 4,000 | 4,050 | 4,000 | 4,000 | 9,000 |
| 1992/01/17 | 3,960 | 4,000 | 3,950 | 4,000 | 12,000 |
| 1992/01/16 | 3,860 | 3,950 | 3,850 | 3,950 | 4,000 |
| 1992/01/14 | 3,860 | 3,860 | 3,850 | 3,850 | 2,000 |
| 1992/01/13 | 3,850 | 3,850 | 3,850 | 3,850 | 6,000 |
| 1992/01/10 | 3,950 | 3,950 | 3,900 | 3,910 | 7,000 |
| 1992/01/09 | 3,900 | 4,000 | 3,900 | 4,000 | 10,000 |
| 1992/01/08 | 4,090 | 4,090 | 3,950 | 3,950 | 13,000 |
| 1992/01/07 | 4,110 | 4,120 | 4,110 | 4,110 | 8,000 |
| 1992/01/06 | 4,110 | 4,110 | 4,100 | 4,100 | 7,000 |