日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 2,030 2,030 1,990 1,990 14,400
1995/12/28 2,010 2,020 1,980 2,010 15,900
1995/12/27 2,010 2,050 2,000 2,000 27,000
1995/12/26 2,000 2,010 1,980 2,010 12,900
1995/12/25 2,010 2,010 1,980 1,980 18,300
1995/12/22 1,970 2,000 1,970 1,980 15,500
1995/12/21 2,000 2,000 1,970 1,970 18,600
1995/12/20 1,960 2,000 1,960 1,980 14,200
1995/12/19 2,050 2,050 2,000 2,000 16,700
1995/12/18 2,050 2,060 2,030 2,030 17,000
1995/12/15 2,060 2,070 2,050 2,050 8,500
1995/12/14 2,050 2,070 2,050 2,070 23,400
1995/12/13 2,090 2,090 2,050 2,050 14,400
1995/12/12 2,050 2,090 2,050 2,070 19,200
1995/12/11 2,070 2,090 2,060 2,080 10,400
1995/12/08 2,100 2,100 2,070 2,070 34,500
1995/12/07 2,090 2,150 2,070 2,130 69,000
1995/12/06 2,010 2,040 2,000 2,030 141,200
1995/12/05 1,950 2,000 1,950 1,970 14,500
1995/12/04 1,920 1,950 1,920 1,930 59,400
1995/12/01 1,940 1,940 1,910 1,920 73,400
1995/11/30 1,990 1,990 1,940 1,940 24,000
1995/11/29 1,960 1,980 1,930 1,930 44,700
1995/11/28 1,960 2,000 1,940 1,950 47,400
1995/11/27 1,960 1,970 1,930 1,960 25,500
1995/11/24 1,910 2,000 1,910 1,960 21,800
1995/11/22 2,020 2,020 1,960 2,010 51,500
1995/11/21 2,050 2,050 2,000 2,000 36,000
1995/11/20 2,090 2,090 2,060 2,080 23,000
1995/11/17 2,060 2,100 2,060 2,100 15,400
1995/11/16 2,090 2,100 2,050 2,100 4,000
1995/11/15 2,100 2,100 2,060 2,100 5,100
1995/11/14 2,070 2,130 2,070 2,090 25,600
1995/11/13 2,070 2,130 2,050 2,100 16,000
1995/11/10 2,100 2,120 2,070 2,070 18,900
1995/11/09 2,180 2,180 2,120 2,150 5,600
1995/11/08 2,190 2,190 2,100 2,180 20,800
1995/11/07 2,230 2,230 2,170 2,190 8,900
1995/11/06 2,220 2,240 2,200 2,240 9,600
1995/11/02 2,250 2,250 2,180 2,220 27,200
1995/11/01 2,240 2,240 2,210 2,240 17,400
1995/10/31 2,250 2,250 2,200 2,250 13,800
1995/10/30 2,260 2,280 2,220 2,270 17,500
1995/10/27 2,250 2,350 2,250 2,270 194,900
1995/10/26 2,200 2,240 2,200 2,240 59,000
1995/10/25 2,220 2,220 2,150 2,190 34,200
1995/10/24 2,200 2,220 2,170 2,220 37,400
1995/10/23 2,210 2,230 2,190 2,220 33,000
1995/10/20 2,090 2,250 2,080 2,250 50,900
1995/10/19 2,090 2,090 2,070 2,090 24,100
1995/10/18 2,090 2,100 2,050 2,090 34,600
1995/10/17 2,100 2,130 2,050 2,090 29,000
1995/10/16 2,080 2,100 2,080 2,100 10,100
1995/10/13 2,100 2,130 2,080 2,130 9,500
1995/10/12 2,100 2,150 2,100 2,140 22,800
1995/10/11 2,180 2,180 2,120 2,130 8,800
1995/10/09 2,190 2,190 2,130 2,180 20,500
1995/10/06 2,170 2,190 2,150 2,170 19,600
1995/10/05 2,200 2,200 2,120 2,160 61,900
1995/10/04 2,040 2,210 2,040 2,200 82,800
1995/10/03 1,970 2,030 1,970 2,030 14,400
1995/10/02 1,990 2,010 1,960 1,970 8,700
1995/09/29 1,960 2,030 1,960 2,030 14,900
1995/09/28 2,020 2,020 1,950 2,000 28,800
1995/09/27 2,010 2,060 1,990 2,020 23,700
1995/09/26 2,020 2,020 1,980 2,000 16,300
1995/09/25 1,960 2,040 1,920 2,040 32,300
1995/09/22 2,060 2,090 2,000 2,000 24,800
1995/09/21 2,120 2,130 2,080 2,100 23,300
1995/09/20 2,100 2,110 2,060 2,080 22,900
1995/09/19 2,090 2,140 2,090 2,140 19,800
1995/09/18 2,220 2,220 2,120 2,200 53,900
1995/09/14 2,240 2,240 2,170 2,180 33,200
1995/09/13 2,140 2,240 2,050 2,240 42,500
1995/09/12 2,180 2,230 2,140 2,150 76,500
1995/09/11 2,100 2,200 2,090 2,180 46,400
1995/09/08 2,040 2,150 2,040 2,090 41,300
1995/09/07 2,110 2,200 2,100 2,200 52,300
1995/09/06 2,280 2,280 2,180 2,270 74,100
1995/09/05 2,220 2,300 2,180 2,300 48,500
1995/09/04 2,330 2,330 2,230 2,300 66,700
1995/09/01 2,280 2,340 2,220 2,340 191,800
1995/08/31 2,180 2,350 2,170 2,300 322,500
1995/08/30 1,930 2,200 1,930 2,130 289,200
1995/08/29 1,880 1,900 1,850 1,900 15,500
1995/08/28 1,890 1,890 1,830 1,870 37,100
1995/08/25 1,900 1,900 1,890 1,890 7,600
1995/08/24 1,840 1,890 1,800 1,890 13,900
1995/08/23 1,880 1,900 1,850 1,850 10,600
1995/08/22 1,880 1,900 1,850 1,900 8,500
1995/08/21 1,880 1,890 1,860 1,880 22,400
1995/08/18 1,900 1,900 1,850 1,880 9,500
1995/08/17 1,900 1,910 1,880 1,910 37,500
1995/08/16 1,930 1,940 1,880 1,920 81,200
1995/08/15 1,820 1,850 1,820 1,840 28,800
1995/08/14 1,820 1,850 1,800 1,840 22,400
1995/08/11 1,840 1,840 1,810 1,820 19,200
1995/08/10 1,750 1,840 1,750 1,820 36,700
1995/08/09 1,790 1,790 1,750 1,760 41,300
1995/08/08 1,820 1,820 1,770 1,780 13,900
1995/08/07 1,830 1,830 1,770 1,820 7,400
1995/08/04 1,880 1,880 1,760 1,800 10,700
1995/08/03 1,850 1,880 1,800 1,880 71,900
1995/08/02 1,760 1,830 1,750 1,820 8,600
1995/08/01 1,790 1,790 1,760 1,760 4,300
1995/07/31 1,800 1,810 1,780 1,790 3,200
1995/07/28 1,790 1,850 1,780 1,820 10,800
1995/07/27 1,820 1,820 1,770 1,820 47,900
1995/07/26 1,810 1,840 1,790 1,790 23,700
1995/07/25 1,900 1,900 1,840 1,840 9,400
1995/07/24 1,830 1,910 1,830 1,910 27,900
1995/07/21 1,760 1,830 1,750 1,820 37,300
1995/07/20 1,750 1,770 1,750 1,770 6,200
1995/07/19 1,750 1,780 1,730 1,770 20,400
1995/07/18 1,850 1,860 1,800 1,810 59,300
1995/07/17 1,840 1,850 1,800 1,830 18,200
1995/07/14 1,900 1,900 1,800 1,810 34,900
1995/07/13 1,920 1,920 1,830 1,900 35,100
1995/07/12 1,780 1,950 1,780 1,950 145,000
1995/07/11 1,690 1,820 1,680 1,780 154,800
1995/07/10 1,650 1,790 1,600 1,640 141,800
1995/07/07 1,550 1,650 1,550 1,600 27,900
1995/07/06 1,450 1,500 1,430 1,500 17,000
1995/07/05 1,450 1,470 1,440 1,450 19,800
1995/07/04 1,480 1,480 1,450 1,470 9,300
1995/07/03 1,440 1,480 1,430 1,480 18,800
1995/06/30 1,470 1,470 1,450 1,470 8,900
1995/06/29 1,450 1,480 1,430 1,430 17,600
1995/06/28 1,450 1,450 1,420 1,430 18,000
1995/06/27 1,470 1,490 1,470 1,470 45,800
1995/06/26 1,530 1,550 1,510 1,510 80,000
1995/06/23 1,540 1,540 1,510 1,520 14,700
1995/06/22 1,520 1,520 1,440 1,450 3,200
1995/06/21 1,450 1,450 1,440 1,440 4,000
1995/06/20 1,440 1,470 1,440 1,470 11,200
1995/06/19 1,450 1,450 1,420 1,420 5,800
1995/06/16 1,450 1,450 1,430 1,450 3,300
1995/06/15 1,520 1,520 1,410 1,430 4,200
1995/06/14 1,480 1,510 1,460 1,460 29,100
1995/06/13 1,470 1,480 1,400 1,460 7,000
1995/06/12 1,520 1,520 1,470 1,470 54,100
1995/06/09 1,600 1,600 1,540 1,570 9,400
1995/06/08 1,590 1,590 1,590 1,590 200
1995/06/07 1,550 1,600 1,540 1,600 4,500
1995/06/06 1,550 1,560 1,550 1,550 7,100
1995/06/05 1,550 1,580 1,550 1,560 5,300
1995/06/02 1,550 1,580 1,550 1,560 6,400
1995/06/01 1,600 1,600 1,550 1,550 2,800
1995/05/31 1,600 1,600 1,530 1,530 8,500
1995/05/30 1,560 1,630 1,550 1,550 7,200
1995/05/29 1,550 1,550 1,500 1,530 10,200
1995/05/26 1,620 1,620 1,570 1,570 13,100
1995/05/25 1,660 1,660 1,580 1,590 4,600
1995/05/24 1,640 1,640 1,590 1,600 4,600
1995/05/23 1,610 1,610 1,570 1,610 11,000
1995/05/22 1,630 1,630 1,580 1,580 20,200
1995/05/19 1,590 1,630 1,580 1,600 41,000
1995/05/18 1,670 1,670 1,620 1,620 19,100
1995/05/17 1,670 1,670 1,650 1,670 10,300
1995/05/16 1,750 1,760 1,710 1,710 6,200
1995/05/15 1,760 1,760 1,750 1,760 3,800
1995/05/12 1,720 1,780 1,720 1,760 6,000
1995/05/11 1,780 1,780 1,710 1,710 4,700
1995/05/10 1,820 1,830 1,780 1,780 7,700
1995/05/09 1,860 1,860 1,830 1,840 2,600
1995/05/08 1,800 1,830 1,790 1,800 3,600
1995/05/02 1,850 1,850 1,790 1,800 13,900
1995/05/01 1,880 1,880 1,850 1,850 2,700
1995/04/28 1,850 1,850 1,830 1,850 2,500
1995/04/27 1,900 1,900 1,820 1,820 5,100
1995/04/26 1,900 1,900 1,800 1,860 14,500
1995/04/25 1,900 1,900 1,880 1,900 4,900
1995/04/24 1,890 1,890 1,800 1,800 6,400
1995/04/21 1,900 1,900 1,880 1,890 3,700
1995/04/20 1,810 1,880 1,810 1,850 4,600
1995/04/19 1,820 1,820 1,810 1,820 1,000
1995/04/18 1,790 1,820 1,790 1,820 8,500
1995/04/17 1,800 1,830 1,760 1,790 8,000
1995/04/14 1,900 1,900 1,830 1,830 22,100
1995/04/13 1,900 1,900 1,860 1,880 8,000
1995/04/12 1,930 1,930 1,890 1,890 7,000
1995/04/11 1,900 1,900 1,900 1,900 10,800
1995/04/10 1,870 1,900 1,870 1,900 3,500
1995/04/07 1,860 1,930 1,840 1,930 15,500
1995/04/06 1,870 1,900 1,870 1,870 8,100
1995/04/05 1,920 1,940 1,870 1,870 12,400
1995/04/04 1,880 1,950 1,880 1,900 7,200
1995/04/03 1,910 1,920 1,850 1,860 10,400
1995/03/31 2,050 2,080 1,950 1,970 14,100
1995/03/30 2,030 2,080 1,980 2,000 33,100
1995/03/29 1,950 2,150 1,920 2,150 35,400
1995/03/28 1,850 1,940 1,840 1,890 27,900
1995/03/27 1,730 1,770 1,730 1,740 16,100
1995/03/24 1,600 1,730 1,600 1,690 31,300
1995/03/23 1,600 1,600 1,550 1,600 75,000
1995/03/22 1,730 1,730 1,680 1,690 18,400
1995/03/20 1,790 1,790 1,740 1,740 7,300
1995/03/17 1,900 1,900 1,800 1,800 25,500
1995/03/16 1,940 1,940 1,860 1,880 27,500
1995/03/15 1,900 1,960 1,900 1,950 34,400
1995/03/14 2,000 2,000 1,950 1,960 18,200
1995/03/13 2,060 2,110 1,980 2,000 31,400
1995/03/10 2,110 2,130 2,000 2,000 25,100
1995/03/09 2,210 2,220 2,150 2,150 11,900
1995/03/08 2,200 2,200 2,160 2,170 4,500
1995/03/07 2,250 2,250 2,200 2,200 7,100
1995/03/06 2,200 2,230 2,200 2,220 26,900
1995/03/03 2,310 2,310 2,230 2,230 18,700
1995/03/02 2,270 2,320 2,270 2,320 15,200
1995/03/01 2,270 2,280 2,260 2,260 9,100
1995/02/28 2,300 2,360 2,260 2,260 14,700
1995/02/27 2,200 2,200 2,200 2,200 14,900
1995/02/24 2,420 2,420 2,380 2,380 3,000
1995/02/23 2,420 2,420 2,380 2,400 9,000
1995/02/22 2,520 2,520 2,420 2,420 13,300
1995/02/21 2,500 2,530 2,480 2,480 9,500
1995/02/20 2,520 2,520 2,480 2,520 3,300
1995/02/17 2,420 2,500 2,350 2,480 4,400
1995/02/16 2,450 2,470 2,400 2,420 11,400
1995/02/15 2,460 2,500 2,450 2,460 2,100
1995/02/14 2,550 2,560 2,540 2,540 5,900
1995/02/13 2,510 2,510 2,450 2,500 8,300
1995/02/10 2,500 2,510 2,480 2,510 5,500
1995/02/09 2,480 2,500 2,430 2,500 3,600
1995/02/08 2,460 2,500 2,420 2,430 10,900
1995/02/07 2,540 2,580 2,490 2,500 26,200
1995/02/06 2,550 2,570 2,530 2,540 14,400
1995/02/03 2,550 2,600 2,550 2,560 8,600
1995/02/02 2,650 2,650 2,550 2,550 10,200
1995/02/01 2,700 2,700 2,660 2,680 8,200
1995/01/31 2,580 2,740 2,560 2,740 16,500
1995/01/30 2,670 2,670 2,550 2,550 18,000
1995/01/27 2,630 2,700 2,610 2,630 2,300
1995/01/26 2,800 2,800 2,600 2,600 10,000
1995/01/25 2,800 2,800 2,800 2,800 2,600
1995/01/24 2,510 2,600 2,510 2,560 10,700
1995/01/23 2,710 2,740 2,500 2,500 7,000
1995/01/20 2,800 2,800 2,700 2,700 10,200
1995/01/19 2,840 2,880 2,800 2,800 18,000
1995/01/18 2,940 2,940 2,880 2,880 13,200
1995/01/17 2,950 2,950 2,900 2,900 5,900
1995/01/13 3,010 3,010 2,860 2,900 11,800
1995/01/12 2,940 2,970 2,930 2,970 9,000
1995/01/11 2,970 3,000 2,940 2,940 18,200
1995/01/10 2,930 3,000 2,930 2,970 14,100
1995/01/09 2,970 2,990 2,920 2,970 21,600
1995/01/06 3,020 3,020 2,960 3,020 4,400
1995/01/05 3,020 3,050 3,010 3,030 11,500
1995/01/04 2,960 3,020 2,950 3,020 3,600

このページの先頭へ