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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,900 | 2,950 | 2,880 | 2,950 | 13,400 |
| 1994/12/29 | 2,880 | 2,890 | 2,850 | 2,890 | 10,100 |
| 1994/12/28 | 2,900 | 2,910 | 2,870 | 2,870 | 15,200 |
| 1994/12/27 | 2,860 | 2,900 | 2,860 | 2,890 | 21,600 |
| 1994/12/26 | 2,850 | 2,860 | 2,840 | 2,850 | 47,500 |
| 1994/12/22 | 2,840 | 2,860 | 2,810 | 2,840 | 101,900 |
| 1994/12/21 | 2,810 | 2,810 | 2,800 | 2,810 | 36,800 |
| 1994/12/20 | 2,820 | 2,820 | 2,800 | 2,810 | 16,400 |
| 1994/12/19 | 2,910 | 2,920 | 2,800 | 2,820 | 33,700 |
| 1994/12/16 | 2,960 | 2,960 | 2,900 | 2,900 | 27,800 |
| 1994/12/15 | 2,940 | 3,010 | 2,940 | 2,940 | 9,400 |
| 1994/12/14 | 3,000 | 3,000 | 2,930 | 2,940 | 6,000 |
| 1994/12/13 | 2,940 | 2,940 | 2,910 | 2,930 | 2,600 |
| 1994/12/12 | 2,970 | 2,970 | 2,910 | 2,910 | 13,200 |
| 1994/12/09 | 2,930 | 2,960 | 2,920 | 2,930 | 17,100 |
| 1994/12/08 | 2,950 | 2,950 | 2,930 | 2,930 | 6,800 |
| 1994/12/07 | 2,950 | 2,950 | 2,950 | 2,950 | 16,700 |
| 1994/12/06 | 2,960 | 2,960 | 2,950 | 2,950 | 1,700 |
| 1994/12/05 | 2,960 | 2,990 | 2,960 | 2,970 | 12,400 |
| 1994/12/02 | 2,970 | 2,970 | 2,960 | 2,960 | 22,500 |
| 1994/12/01 | 2,970 | 2,990 | 2,960 | 2,960 | 31,700 |
| 1994/11/30 | 3,000 | 3,010 | 2,970 | 2,970 | 35,100 |
| 1994/11/29 | 2,990 | 3,000 | 2,960 | 3,000 | 20,300 |
| 1994/11/28 | 3,000 | 3,010 | 2,990 | 2,990 | 6,300 |
| 1994/11/25 | 3,020 | 3,020 | 2,990 | 3,000 | 4,100 |
| 1994/11/24 | 2,990 | 3,020 | 2,990 | 3,000 | 7,600 |
| 1994/11/22 | 2,990 | 3,000 | 2,990 | 2,990 | 11,300 |
| 1994/11/21 | 3,010 | 3,020 | 3,010 | 3,010 | 5,600 |
| 1994/11/18 | 3,000 | 3,010 | 2,980 | 3,010 | 8,000 |
| 1994/11/17 | 2,990 | 3,000 | 2,980 | 2,980 | 12,900 |
| 1994/11/16 | 3,000 | 3,000 | 2,970 | 3,000 | 7,400 |
| 1994/11/15 | 2,950 | 3,000 | 2,950 | 2,960 | 15,300 |
| 1994/11/14 | 2,950 | 2,950 | 2,900 | 2,940 | 10,100 |
| 1994/11/11 | 2,900 | 2,950 | 2,900 | 2,950 | 3,600 |
| 1994/11/10 | 2,870 | 2,900 | 2,870 | 2,900 | 56,600 |
| 1994/11/09 | 2,870 | 2,900 | 2,850 | 2,860 | 24,800 |
| 1994/11/08 | 2,860 | 2,900 | 2,850 | 2,860 | 24,600 |
| 1994/11/07 | 2,950 | 2,950 | 2,900 | 2,900 | 6,200 |
| 1994/11/04 | 2,990 | 2,990 | 2,950 | 2,950 | 20,700 |
| 1994/11/02 | 3,010 | 3,030 | 2,970 | 2,980 | 10,200 |
| 1994/11/01 | 3,100 | 3,100 | 3,000 | 3,000 | 11,700 |
| 1994/10/31 | 3,180 | 3,190 | 3,150 | 3,150 | 4,400 |
| 1994/10/28 | 3,100 | 3,180 | 3,050 | 3,150 | 8,700 |
| 1994/10/27 | 3,050 | 3,200 | 2,980 | 3,200 | 9,100 |
| 1994/10/26 | 2,980 | 3,050 | 2,980 | 3,000 | 6,000 |
| 1994/10/25 | 2,950 | 2,990 | 2,910 | 2,990 | 9,600 |
| 1994/10/24 | 2,990 | 2,990 | 2,960 | 2,970 | 16,200 |
| 1994/10/21 | 3,000 | 3,000 | 2,950 | 2,950 | 13,200 |
| 1994/10/20 | 3,010 | 3,020 | 2,990 | 3,000 | 39,200 |
| 1994/10/19 | 3,100 | 3,100 | 3,050 | 3,060 | 56,700 |
| 1994/10/18 | 3,180 | 3,190 | 3,080 | 3,080 | 16,900 |
| 1994/10/17 | 3,150 | 3,200 | 3,150 | 3,180 | 29,300 |
| 1994/10/14 | 3,400 | 3,400 | 3,050 | 3,100 | 76,200 |
| 1994/10/13 | 3,460 | 3,470 | 3,410 | 3,450 | 44,200 |
| 1994/10/12 | 3,500 | 3,520 | 3,450 | 3,500 | 5,600 |
| 1994/10/11 | 3,420 | 3,450 | 3,420 | 3,450 | 7,300 |
| 1994/10/07 | 3,500 | 3,520 | 3,460 | 3,470 | 4,100 |
| 1994/10/06 | 3,500 | 3,520 | 3,450 | 3,450 | 16,700 |
| 1994/10/05 | 3,460 | 3,500 | 3,460 | 3,500 | 6,000 |
| 1994/10/04 | 3,500 | 3,520 | 3,500 | 3,520 | 8,300 |
| 1994/10/03 | 3,520 | 3,560 | 3,520 | 3,520 | 7,600 |
| 1994/09/30 | 3,510 | 3,560 | 3,510 | 3,560 | 19,400 |
| 1994/09/29 | 3,500 | 3,520 | 3,500 | 3,510 | 23,200 |
| 1994/09/28 | 3,480 | 3,530 | 3,470 | 3,500 | 12,300 |
| 1994/09/27 | 3,510 | 3,530 | 3,500 | 3,530 | 23,900 |
| 1994/09/26 | 3,500 | 3,550 | 3,500 | 3,500 | 20,200 |
| 1994/09/22 | 3,530 | 3,530 | 3,500 | 3,510 | 3,000 |
| 1994/09/21 | 3,500 | 3,520 | 3,500 | 3,510 | 21,700 |
| 1994/09/20 | 3,520 | 3,550 | 3,520 | 3,520 | 13,000 |
| 1994/09/19 | 3,580 | 3,580 | 3,510 | 3,520 | 3,800 |
| 1994/09/16 | 3,550 | 3,600 | 3,530 | 3,530 | 5,100 |
| 1994/09/14 | 3,620 | 3,620 | 3,540 | 3,540 | 3,600 |
| 1994/09/13 | 3,600 | 3,640 | 3,550 | 3,600 | 7,300 |
| 1994/09/12 | 3,630 | 3,630 | 3,550 | 3,630 | 4,500 |
| 1994/09/09 | 3,650 | 3,700 | 3,620 | 3,680 | 24,800 |
| 1994/09/08 | 3,520 | 3,600 | 3,520 | 3,600 | 21,500 |
| 1994/09/07 | 3,510 | 3,570 | 3,500 | 3,520 | 7,700 |
| 1994/09/06 | 3,500 | 3,550 | 3,490 | 3,550 | 88,000 |
| 1994/09/05 | 3,580 | 3,620 | 3,500 | 3,500 | 44,600 |
| 1994/09/02 | 3,500 | 3,620 | 3,480 | 3,590 | 141,500 |
| 1994/09/01 | 3,400 | 3,550 | 3,400 | 3,430 | 74,900 |
| 1994/08/31 | 3,430 | 3,430 | 3,370 | 3,380 | 380,000 |
| 1994/08/30 | 3,380 | 3,380 | 3,350 | 3,380 | 29,600 |
| 1994/08/29 | 3,380 | 3,390 | 3,350 | 3,360 | 34,300 |
| 1994/08/26 | 3,400 | 3,400 | 3,390 | 3,400 | 47,700 |
| 1994/08/25 | 3,400 | 3,400 | 3,380 | 3,400 | 78,500 |
| 1994/08/24 | 3,400 | 3,410 | 3,380 | 3,400 | 426,800 |
| 1994/08/23 | 3,380 | 3,400 | 3,380 | 3,400 | 46,300 |
| 1994/08/22 | 3,430 | 3,430 | 3,380 | 3,380 | 39,800 |
| 1994/08/19 | 3,450 | 3,450 | 3,410 | 3,430 | 21,900 |
| 1994/08/18 | 3,440 | 3,440 | 3,410 | 3,420 | 26,200 |
| 1994/08/17 | 3,420 | 3,430 | 3,410 | 3,420 | 76,000 |
| 1994/08/16 | 3,420 | 3,450 | 3,410 | 3,450 | 47,900 |
| 1994/08/15 | 3,490 | 3,500 | 3,410 | 3,410 | 19,400 |
| 1994/08/12 | 3,500 | 3,500 | 3,410 | 3,410 | 18,000 |
| 1994/08/11 | 3,420 | 3,490 | 3,420 | 3,450 | 32,600 |
| 1994/08/10 | 3,490 | 3,490 | 3,410 | 3,410 | 33,600 |
| 1994/08/09 | 3,540 | 3,540 | 3,490 | 3,500 | 17,800 |
| 1994/08/08 | 3,540 | 3,540 | 3,510 | 3,530 | 18,600 |
| 1994/08/05 | 3,550 | 3,560 | 3,540 | 3,540 | 17,000 |
| 1994/08/04 | 3,550 | 3,550 | 3,500 | 3,540 | 20,900 |
| 1994/08/03 | 3,560 | 3,570 | 3,540 | 3,540 | 39,800 |
| 1994/08/02 | 3,570 | 3,570 | 3,550 | 3,550 | 14,000 |
| 1994/08/01 | 3,600 | 3,660 | 3,560 | 3,560 | 27,500 |
| 1994/07/29 | 3,640 | 3,690 | 3,640 | 3,660 | 24,100 |
| 1994/07/28 | 3,630 | 3,650 | 3,550 | 3,600 | 18,900 |
| 1994/07/27 | 3,660 | 3,680 | 3,600 | 3,630 | 6,000 |
| 1994/07/26 | 3,650 | 3,680 | 3,650 | 3,660 | 4,100 |
| 1994/07/25 | 3,700 | 3,700 | 3,650 | 3,680 | 20,100 |
| 1994/07/22 | 3,790 | 3,790 | 3,730 | 3,730 | 5,400 |
| 1994/07/21 | 3,750 | 3,760 | 3,750 | 3,750 | 5,300 |
| 1994/07/20 | 3,800 | 3,800 | 3,750 | 3,760 | 6,400 |
| 1994/07/19 | 3,800 | 3,800 | 3,750 | 3,790 | 5,600 |
| 1994/07/18 | 3,760 | 3,780 | 3,750 | 3,750 | 18,900 |
| 1994/07/15 | 3,800 | 3,800 | 3,760 | 3,760 | 12,100 |
| 1994/07/14 | 3,890 | 3,890 | 3,800 | 3,800 | 7,600 |
| 1994/07/13 | 3,760 | 3,840 | 3,760 | 3,800 | 6,800 |
| 1994/07/12 | 3,860 | 3,860 | 3,750 | 3,770 | 14,300 |
| 1994/07/11 | 3,870 | 3,900 | 3,860 | 3,860 | 12,500 |
| 1994/07/08 | 3,980 | 3,980 | 3,920 | 3,920 | 13,500 |
| 1994/07/07 | 4,000 | 4,010 | 3,960 | 3,960 | 40,700 |
| 1994/07/06 | 3,940 | 4,030 | 3,940 | 3,990 | 53,400 |
| 1994/07/05 | 3,940 | 3,960 | 3,920 | 3,940 | 44,000 |
| 1994/07/04 | 3,900 | 3,930 | 3,870 | 3,920 | 14,400 |
| 1994/07/01 | 3,880 | 3,890 | 3,870 | 3,890 | 19,100 |
| 1994/06/30 | 3,880 | 3,930 | 3,850 | 3,900 | 25,700 |
| 1994/06/29 | 3,900 | 3,940 | 3,870 | 3,930 | 53,600 |
| 1994/06/28 | 3,800 | 3,900 | 3,780 | 3,900 | 18,100 |
| 1994/06/27 | 3,820 | 3,820 | 3,720 | 3,770 | 13,300 |
| 1994/06/24 | 3,800 | 3,850 | 3,760 | 3,820 | 24,600 |
| 1994/06/23 | 3,730 | 3,820 | 3,730 | 3,800 | 23,400 |
| 1994/06/22 | 3,660 | 3,730 | 3,630 | 3,700 | 19,900 |
| 1994/06/21 | 3,740 | 3,740 | 3,670 | 3,740 | 9,900 |
| 1994/06/20 | 3,750 | 3,820 | 3,720 | 3,750 | 11,600 |
| 1994/06/17 | 3,800 | 3,830 | 3,770 | 3,800 | 20,600 |
| 1994/06/16 | 3,780 | 3,800 | 3,760 | 3,770 | 12,500 |
| 1994/06/15 | 3,800 | 3,820 | 3,750 | 3,760 | 22,300 |
| 1994/06/14 | 3,790 | 3,800 | 3,720 | 3,780 | 18,400 |
| 1994/06/13 | 3,750 | 3,810 | 3,750 | 3,810 | 37,400 |
| 1994/06/10 | 3,720 | 3,780 | 3,720 | 3,750 | 46,800 |
| 1994/06/09 | 3,780 | 3,840 | 3,720 | 3,720 | 164,100 |
| 1994/06/08 | 3,600 | 3,640 | 3,600 | 3,630 | 12,800 |
| 1994/06/07 | 3,600 | 3,600 | 3,560 | 3,600 | 24,300 |
| 1994/06/06 | 3,630 | 3,630 | 3,560 | 3,600 | 10,400 |
| 1994/06/03 | 3,630 | 3,630 | 3,570 | 3,580 | 24,500 |
| 1994/06/02 | 3,620 | 3,650 | 3,600 | 3,630 | 54,600 |
| 1994/06/01 | 3,600 | 3,630 | 3,590 | 3,610 | 67,400 |
| 1994/05/31 | 3,570 | 3,620 | 3,570 | 3,600 | 82,000 |
| 1994/05/30 | 3,550 | 3,600 | 3,520 | 3,550 | 26,100 |
| 1994/05/27 | 3,550 | 3,600 | 3,530 | 3,580 | 32,300 |
| 1994/05/26 | 3,590 | 3,600 | 3,530 | 3,600 | 12,300 |
| 1994/05/25 | 3,550 | 3,600 | 3,530 | 3,590 | 31,000 |
| 1994/05/24 | 3,500 | 3,540 | 3,480 | 3,500 | 30,100 |
| 1994/05/23 | 3,540 | 3,540 | 3,500 | 3,510 | 14,700 |
| 1994/05/20 | 3,590 | 3,600 | 3,500 | 3,510 | 21,000 |
| 1994/05/19 | 3,550 | 3,600 | 3,550 | 3,600 | 34,300 |
| 1994/05/18 | 3,600 | 3,660 | 3,580 | 3,600 | 89,000 |
| 1994/05/17 | 3,540 | 3,590 | 3,540 | 3,580 | 21,200 |
| 1994/05/16 | 3,560 | 3,590 | 3,500 | 3,590 | 27,400 |
| 1994/05/13 | 3,590 | 3,620 | 3,560 | 3,560 | 32,800 |
| 1994/05/12 | 3,600 | 3,620 | 3,550 | 3,620 | 40,500 |
| 1994/05/11 | 3,630 | 3,630 | 3,550 | 3,600 | 112,900 |
| 1994/05/10 | 3,500 | 3,630 | 3,500 | 3,630 | 207,400 |
| 1994/05/09 | 3,440 | 3,530 | 3,410 | 3,510 | 262,800 |
| 1994/05/06 | 3,350 | 3,490 | 3,350 | 3,440 | 120,300 |
| 1994/05/02 | 3,300 | 3,320 | 3,240 | 3,320 | 18,300 |
| 1994/04/28 | 3,250 | 3,320 | 3,250 | 3,320 | 19,000 |
| 1994/04/27 | 3,240 | 3,340 | 3,200 | 3,300 | 35,300 |
| 1994/04/26 | 3,260 | 3,260 | 3,180 | 3,190 | 19,000 |
| 1994/04/25 | 3,300 | 3,300 | 3,240 | 3,270 | 9,800 |
| 1994/04/22 | 3,300 | 3,300 | 3,280 | 3,300 | 31,900 |
| 1994/04/21 | 3,260 | 3,300 | 3,250 | 3,300 | 22,300 |
| 1994/04/20 | 3,330 | 3,330 | 3,270 | 3,310 | 51,400 |
| 1994/04/19 | 3,340 | 3,340 | 3,270 | 3,280 | 40,700 |
| 1994/04/18 | 3,300 | 3,380 | 3,280 | 3,340 | 87,000 |
| 1994/04/15 | 3,200 | 3,310 | 3,200 | 3,250 | 112,600 |
| 1994/04/14 | 3,170 | 3,200 | 3,100 | 3,110 | 41,000 |
| 1994/04/13 | 3,150 | 3,190 | 3,140 | 3,180 | 32,100 |
| 1994/04/12 | 3,100 | 3,190 | 3,100 | 3,150 | 37,600 |
| 1994/04/11 | 3,100 | 3,170 | 3,080 | 3,100 | 49,800 |
| 1994/04/08 | 3,050 | 3,100 | 2,980 | 3,100 | 63,900 |
| 1994/04/07 | 2,980 | 3,050 | 2,930 | 3,040 | 50,400 |
| 1994/04/06 | 2,870 | 2,970 | 2,870 | 2,970 | 12,800 |
| 1994/04/05 | 2,830 | 2,840 | 2,800 | 2,800 | 13,000 |
| 1994/04/04 | 2,800 | 2,820 | 2,800 | 2,820 | 6,500 |
| 1994/04/01 | 2,890 | 2,890 | 2,790 | 2,790 | 5,500 |
| 1994/03/31 | 2,860 | 2,900 | 2,850 | 2,850 | 10,800 |
| 1994/03/30 | 2,900 | 2,920 | 2,850 | 2,890 | 12,500 |
| 1994/03/29 | 2,890 | 2,900 | 2,860 | 2,860 | 5,500 |
| 1994/03/28 | 2,900 | 2,900 | 2,840 | 2,840 | 2,200 |
| 1994/03/25 | 2,780 | 2,820 | 2,700 | 2,750 | 25,400 |
| 1994/03/24 | 2,750 | 2,810 | 2,750 | 2,780 | 11,300 |
| 1994/03/23 | 2,850 | 2,850 | 2,790 | 2,790 | 18,500 |
| 1994/03/22 | 2,900 | 2,900 | 2,810 | 2,810 | 4,600 |
| 1994/03/18 | 2,870 | 2,870 | 2,850 | 2,870 | 18,100 |
| 1994/03/17 | 2,860 | 2,880 | 2,850 | 2,870 | 6,000 |
| 1994/03/16 | 2,900 | 2,900 | 2,850 | 2,850 | 23,400 |
| 1994/03/15 | 2,860 | 2,860 | 2,800 | 2,860 | 19,400 |
| 1994/03/14 | 2,900 | 2,900 | 2,830 | 2,860 | 21,400 |
| 1994/03/11 | 2,850 | 2,880 | 2,820 | 2,860 | 33,500 |
| 1994/03/10 | 2,950 | 2,950 | 2,820 | 2,850 | 164,500 |
| 1994/03/09 | 2,930 | 2,980 | 2,910 | 2,940 | 13,600 |
| 1994/03/08 | 2,990 | 2,990 | 2,930 | 2,950 | 6,000 |
| 1994/03/07 | 3,000 | 3,040 | 2,970 | 3,000 | 11,800 |
| 1994/03/04 | 3,000 | 3,050 | 3,000 | 3,000 | 14,900 |
| 1994/03/03 | 3,010 | 3,030 | 3,000 | 3,000 | 6,900 |
| 1994/03/02 | 3,050 | 3,090 | 3,010 | 3,010 | 11,900 |
| 1994/03/01 | 3,100 | 3,100 | 3,050 | 3,100 | 9,200 |
| 1994/02/28 | 3,080 | 3,080 | 3,040 | 3,040 | 19,700 |
| 1994/02/25 | 3,060 | 3,060 | 3,010 | 3,040 | 46,500 |
| 1994/02/24 | 3,110 | 3,110 | 3,010 | 3,090 | 6,900 |
| 1994/02/23 | 3,050 | 3,050 | 2,990 | 3,000 | 14,000 |
| 1994/02/22 | 3,130 | 3,130 | 3,060 | 3,100 | 5,200 |
| 1994/02/21 | 3,150 | 3,150 | 2,970 | 3,060 | 10,800 |
| 1994/02/18 | 3,150 | 3,180 | 3,120 | 3,150 | 11,300 |
| 1994/02/17 | 3,150 | 3,180 | 3,100 | 3,120 | 5,900 |
| 1994/02/16 | 3,020 | 3,180 | 3,020 | 3,100 | 7,600 |
| 1994/02/15 | 3,000 | 3,100 | 2,970 | 2,990 | 14,000 |
| 1994/02/14 | 3,200 | 3,200 | 3,050 | 3,110 | 14,300 |
| 1994/02/10 | 3,050 | 3,100 | 3,050 | 3,100 | 15,500 |
| 1994/02/09 | 3,300 | 3,300 | 3,050 | 3,130 | 26,200 |
| 1994/02/08 | 3,300 | 3,340 | 3,210 | 3,210 | 29,000 |
| 1994/02/07 | 3,370 | 3,370 | 3,250 | 3,300 | 29,300 |
| 1994/02/04 | 3,170 | 3,410 | 3,150 | 3,400 | 206,200 |
| 1994/02/03 | 3,170 | 3,350 | 3,170 | 3,220 | 116,300 |
| 1994/02/02 | 3,180 | 3,210 | 3,180 | 3,200 | 45,900 |
| 1994/02/01 | 3,350 | 3,350 | 3,200 | 3,230 | 100,600 |
| 1994/01/31 | 3,280 | 3,360 | 3,200 | 3,350 | 156,800 |
| 1994/01/28 | 2,980 | 3,250 | 2,940 | 3,180 | 201,500 |
| 1994/01/27 | 2,720 | 2,990 | 2,720 | 2,940 | 69,700 |
| 1994/01/26 | 2,710 | 2,750 | 2,710 | 2,720 | 16,200 |
| 1994/01/25 | 2,700 | 2,720 | 2,690 | 2,720 | 6,700 |
| 1994/01/24 | 2,690 | 2,700 | 2,650 | 2,650 | 20,300 |
| 1994/01/21 | 2,780 | 2,830 | 2,740 | 2,820 | 25,900 |
| 1994/01/20 | 2,710 | 2,740 | 2,710 | 2,740 | 6,000 |
| 1994/01/19 | 2,700 | 2,720 | 2,670 | 2,700 | 8,100 |
| 1994/01/18 | 2,720 | 2,720 | 2,680 | 2,680 | 1,800 |
| 1994/01/17 | 2,740 | 2,740 | 2,680 | 2,730 | 8,600 |
| 1994/01/14 | 2,670 | 2,700 | 2,670 | 2,700 | 1,900 |
| 1994/01/13 | 2,730 | 2,780 | 2,700 | 2,740 | 14,900 |
| 1994/01/12 | 2,540 | 2,710 | 2,500 | 2,710 | 11,800 |
| 1994/01/11 | 2,560 | 2,560 | 2,500 | 2,500 | 5,400 |
| 1994/01/10 | 2,560 | 2,560 | 2,510 | 2,530 | 6,700 |
| 1994/01/07 | 2,550 | 2,600 | 2,550 | 2,550 | 1,100 |
| 1994/01/06 | 2,620 | 2,640 | 2,580 | 2,580 | 5,700 |
| 1994/01/05 | 2,580 | 2,580 | 2,500 | 2,580 | 2,700 |
| 1994/01/04 | 2,490 | 2,520 | 2,490 | 2,500 | 800 |