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
1996/12/30 1,600 1,600 1,560 1,600 10,600
1996/12/27 1,600 1,600 1,560 1,600 37,200
1996/12/26 1,610 1,650 1,590 1,600 33,400
1996/12/25 1,580 1,600 1,570 1,570 21,900
1996/12/24 1,700 1,700 1,550 1,550 29,400
1996/12/20 1,650 1,690 1,630 1,650 31,800
1996/12/19 1,710 1,730 1,630 1,630 38,100
1996/12/18 1,740 1,750 1,710 1,710 15,800
1996/12/17 1,760 1,770 1,740 1,750 12,300
1996/12/16 1,790 1,790 1,750 1,760 6,000
1996/12/13 1,750 1,780 1,750 1,750 30,900
1996/12/12 1,790 1,830 1,760 1,790 7,500
1996/12/11 1,800 1,810 1,760 1,760 14,500
1996/12/10 1,800 1,830 1,800 1,800 25,900
1996/12/09 1,770 1,830 1,770 1,810 8,400
1996/12/06 1,840 1,860 1,770 1,800 10,500
1996/12/05 1,750 1,860 1,750 1,860 11,700
1996/12/04 1,770 1,770 1,740 1,740 11,500
1996/12/03 1,780 1,780 1,750 1,750 14,500
1996/12/02 1,790 1,830 1,780 1,780 9,200
1996/11/29 1,810 1,850 1,790 1,790 10,300
1996/11/28 1,800 1,820 1,800 1,800 29,600
1996/11/27 1,910 1,910 1,790 1,800 26,200
1996/11/26 1,880 1,900 1,860 1,860 6,500
1996/11/25 1,910 1,920 1,870 1,880 5,100
1996/11/22 1,890 1,890 1,860 1,870 50,100
1996/11/21 1,870 1,880 1,860 1,870 7,100
1996/11/20 1,900 1,930 1,860 1,860 13,400
1996/11/19 1,890 1,900 1,860 1,860 15,100
1996/11/18 1,910 1,910 1,870 1,890 18,000
1996/11/15 1,900 1,950 1,900 1,950 35,100
1996/11/14 1,900 1,930 1,890 1,890 26,800
1996/11/13 1,890 1,900 1,880 1,900 21,100
1996/11/12 1,870 1,870 1,800 1,850 25,500
1996/11/11 1,880 1,920 1,870 1,870 7,400
1996/11/08 1,850 1,880 1,850 1,870 55,700
1996/11/07 1,880 1,880 1,850 1,850 47,200
1996/11/06 1,860 1,870 1,850 1,870 16,100
1996/11/05 1,870 1,870 1,860 1,860 10,000
1996/11/01 1,860 1,880 1,850 1,880 27,300
1996/10/31 1,850 1,900 1,850 1,860 13,600
1996/10/30 1,870 1,870 1,850 1,850 69,200
1996/10/29 1,870 1,880 1,850 1,870 13,600
1996/10/28 1,870 1,880 1,850 1,880 11,800
1996/10/25 1,900 1,900 1,850 1,880 32,300
1996/10/24 1,880 1,930 1,880 1,900 13,200
1996/10/23 1,870 1,900 1,860 1,880 14,900
1996/10/22 1,910 1,910 1,880 1,880 21,900
1996/10/21 1,940 1,950 1,900 1,900 10,400
1996/10/18 1,910 1,940 1,890 1,900 13,900
1996/10/17 1,940 1,940 1,890 1,910 9,000
1996/10/16 1,910 1,940 1,890 1,890 19,600
1996/10/15 1,890 1,900 1,880 1,900 12,300
1996/10/14 1,890 1,890 1,860 1,870 7,600
1996/10/11 1,850 1,900 1,850 1,880 52,000
1996/10/09 1,920 1,920 1,850 1,850 68,100
1996/10/08 1,880 1,900 1,860 1,860 37,800
1996/10/07 1,930 1,930 1,880 1,880 23,200
1996/10/04 1,950 1,950 1,900 1,900 19,100
1996/10/03 1,980 1,980 1,920 1,960 17,400
1996/10/02 1,990 1,990 1,930 1,950 30,200
1996/10/01 1,980 1,990 1,930 1,990 30,300
1996/09/30 2,020 2,020 1,970 1,970 7,900
1996/09/27 2,000 2,010 1,950 2,010 21,100
1996/09/26 1,990 2,060 1,990 2,060 11,600
1996/09/25 1,950 1,990 1,920 1,960 17,100
1996/09/24 1,980 1,980 1,950 1,960 7,200
1996/09/20 2,000 2,000 1,950 1,970 16,400
1996/09/19 2,000 2,010 1,970 2,010 8,700
1996/09/18 2,050 2,050 2,010 2,020 39,100
1996/09/17 2,010 2,050 2,010 2,050 19,500
1996/09/13 1,870 1,950 1,870 1,950 22,600
1996/09/12 1,920 1,940 1,850 1,920 31,300
1996/09/11 1,950 1,970 1,920 1,930 12,900
1996/09/10 1,930 1,960 1,920 1,960 30,500
1996/09/09 1,980 1,980 1,920 1,920 41,900
1996/09/06 2,010 2,010 1,960 1,980 26,400
1996/09/05 2,010 2,030 2,000 2,020 21,100
1996/09/04 2,050 2,070 2,010 2,030 18,900
1996/09/03 2,070 2,070 2,040 2,060 14,400
1996/09/02 2,060 2,090 2,060 2,090 22,100
1996/08/30 2,100 2,110 2,080 2,080 25,900
1996/08/29 2,110 2,150 2,110 2,120 16,400
1996/08/28 2,100 2,160 2,090 2,100 48,400
1996/08/27 2,110 2,130 2,090 2,130 16,700
1996/08/26 2,090 2,120 2,080 2,120 9,700
1996/08/23 2,130 2,130 2,080 2,100 36,200
1996/08/22 2,190 2,190 2,100 2,150 53,900
1996/08/21 2,200 2,200 2,110 2,200 20,800
1996/08/20 2,200 2,200 2,120 2,130 42,500
1996/08/19 2,200 2,210 2,160 2,200 40,500
1996/08/16 2,240 2,260 2,200 2,220 80,600
1996/08/15 2,150 2,200 2,150 2,200 46,600
1996/08/14 2,100 2,140 2,090 2,140 25,400
1996/08/13 2,090 2,100 2,060 2,100 37,800
1996/08/12 2,120 2,120 2,050 2,090 27,100
1996/08/09 2,160 2,160 2,050 2,080 51,200
1996/08/08 2,200 2,220 2,120 2,170 68,800
1996/08/07 2,250 2,270 2,200 2,220 63,100
1996/08/06 2,280 2,290 2,220 2,270 43,100
1996/08/05 2,300 2,310 2,280 2,310 32,200
1996/08/02 2,330 2,330 2,250 2,300 113,500
1996/08/01 2,340 2,340 2,260 2,310 100,800
1996/07/31 2,380 2,390 2,280 2,330 195,600
1996/07/30 2,440 2,460 2,390 2,400 732,300
1996/07/29 2,380 2,430 2,370 2,400 792,500
1996/07/26 2,250 2,370 2,250 2,360 303,000
1996/07/25 2,260 2,270 2,220 2,240 60,700
1996/07/24 2,280 2,290 2,260 2,260 90,200
1996/07/23 2,180 2,320 2,180 2,320 62,500
1996/07/22 2,290 2,290 2,190 2,220 33,600
1996/07/19 2,290 2,310 2,280 2,290 145,500
1996/07/18 2,220 2,290 2,190 2,280 199,800
1996/07/17 2,190 2,220 2,190 2,220 63,500
1996/07/16 2,200 2,220 2,170 2,200 23,600
1996/07/15 2,230 2,250 2,210 2,240 38,100
1996/07/12 2,230 2,250 2,220 2,250 58,100
1996/07/11 2,240 2,300 2,230 2,250 193,000
1996/07/10 2,200 2,290 2,200 2,250 207,800
1996/07/09 2,180 2,210 2,160 2,180 54,000
1996/07/08 2,180 2,220 2,160 2,200 58,700
1996/07/05 2,120 2,210 2,120 2,200 118,200
1996/07/04 2,110 2,120 2,100 2,120 25,700
1996/07/03 2,100 2,100 2,070 2,100 11,200
1996/07/02 2,110 2,110 2,070 2,100 8,300
1996/07/01 2,150 2,150 2,120 2,120 3,900
1996/06/28 2,160 2,160 2,100 2,150 28,600
1996/06/27 2,150 2,180 2,120 2,180 15,700
1996/06/26 2,150 2,180 2,130 2,180 11,600
1996/06/25 2,140 2,180 2,130 2,150 22,200
1996/06/24 2,130 2,140 2,100 2,140 10,900
1996/06/21 2,130 2,130 2,120 2,120 16,700
1996/06/20 2,110 2,130 2,080 2,130 11,100
1996/06/19 2,140 2,140 2,120 2,140 6,500
1996/06/18 2,150 2,150 2,110 2,150 7,900
1996/06/17 2,150 2,150 2,110 2,150 11,300
1996/06/14 2,110 2,150 2,110 2,150 39,100
1996/06/13 2,110 2,150 2,100 2,130 24,700
1996/06/12 2,050 2,100 2,050 2,100 21,200
1996/06/11 2,030 2,050 2,020 2,030 3,600
1996/06/10 2,040 2,050 2,020 2,020 5,400
1996/06/07 2,090 2,090 2,010 2,010 19,500
1996/06/06 2,090 2,110 2,050 2,050 9,900
1996/06/05 2,100 2,150 2,060 2,070 21,500
1996/06/04 2,050 2,080 2,040 2,060 9,600
1996/06/03 2,120 2,140 2,010 2,100 18,900
1996/05/31 2,150 2,150 2,120 2,120 9,800
1996/05/30 2,170 2,180 2,140 2,150 6,600
1996/05/29 2,170 2,190 2,140 2,190 11,000
1996/05/28 2,200 2,200 2,120 2,140 21,300
1996/05/27 2,200 2,220 2,120 2,200 17,300
1996/05/24 2,200 2,230 2,190 2,190 29,700
1996/05/23 2,240 2,240 2,190 2,240 51,400
1996/05/22 2,120 2,240 2,110 2,240 40,600
1996/05/21 2,150 2,160 2,110 2,140 17,800
1996/05/20 2,110 2,120 2,100 2,120 10,400
1996/05/17 2,150 2,150 2,100 2,110 9,900
1996/05/16 2,160 2,170 2,110 2,150 20,700
1996/05/15 2,160 2,200 2,140 2,150 56,600
1996/05/14 2,140 2,180 2,080 2,080 20,200
1996/05/13 2,200 2,200 2,110 2,190 12,400
1996/05/10 2,200 2,250 2,200 2,200 43,800
1996/05/09 2,200 2,280 2,200 2,240 105,000
1996/05/08 2,170 2,240 2,160 2,240 32,500
1996/05/07 2,260 2,260 2,200 2,240 39,200
1996/05/02 2,190 2,240 2,150 2,240 47,100
1996/05/01 2,250 2,270 2,170 2,170 108,600
1996/04/30 2,180 2,250 2,160 2,250 98,900
1996/04/26 2,170 2,230 2,160 2,220 82,300
1996/04/25 2,090 2,170 2,090 2,170 55,600
1996/04/24 2,100 2,150 2,100 2,100 26,200
1996/04/23 2,130 2,160 2,110 2,140 26,300
1996/04/22 2,190 2,190 2,130 2,140 25,700
1996/04/19 2,170 2,200 2,150 2,160 125,000
1996/04/18 2,050 2,190 2,010 2,180 250,500
1996/04/17 1,980 2,080 1,970 2,080 85,600
1996/04/16 1,950 2,000 1,940 1,950 73,900
1996/04/15 1,930 1,950 1,900 1,920 27,300
1996/04/12 1,920 1,950 1,890 1,900 14,900
1996/04/11 1,970 1,970 1,910 1,920 19,100
1996/04/10 1,880 1,950 1,850 1,940 41,100
1996/04/09 1,910 1,930 1,890 1,900 20,900
1996/04/08 1,950 1,960 1,910 1,940 18,800
1996/04/05 1,910 1,940 1,900 1,940 26,300
1996/04/04 1,840 1,910 1,840 1,910 26,700
1996/04/03 1,900 1,910 1,880 1,880 27,700
1996/04/02 1,840 1,900 1,840 1,900 14,200
1996/04/01 1,830 1,870 1,810 1,870 18,500
1996/03/29 1,850 1,860 1,830 1,830 13,600
1996/03/28 1,840 1,870 1,830 1,840 13,000
1996/03/27 1,830 1,870 1,830 1,840 22,700
1996/03/26 1,830 1,870 1,830 1,840 18,300
1996/03/25 1,800 1,860 1,800 1,830 31,600
1996/03/22 1,880 1,880 1,810 1,810 19,900
1996/03/21 1,830 1,890 1,800 1,870 41,400
1996/03/19 1,760 1,830 1,750 1,830 22,300
1996/03/18 1,760 1,770 1,730 1,760 24,400
1996/03/15 1,750 1,760 1,740 1,760 31,500
1996/03/14 1,780 1,780 1,720 1,770 109,500
1996/03/13 1,780 1,790 1,770 1,790 13,600
1996/03/12 1,860 1,860 1,770 1,790 96,200
1996/03/11 1,860 1,900 1,830 1,830 75,500
1996/03/08 1,750 1,950 1,750 1,950 57,400
1996/03/07 1,770 1,820 1,750 1,780 11,500
1996/03/06 1,810 1,830 1,750 1,750 45,600
1996/03/05 1,810 1,810 1,800 1,800 10,600
1996/03/04 1,830 1,840 1,800 1,830 18,200
1996/03/01 1,780 1,830 1,760 1,830 65,100
1996/02/29 1,770 1,780 1,750 1,750 21,000
1996/02/28 1,790 1,800 1,780 1,780 36,600
1996/02/27 1,800 1,810 1,780 1,790 40,500
1996/02/26 1,880 1,880 1,780 1,820 131,400
1996/02/23 1,870 1,880 1,850 1,850 19,100
1996/02/22 1,860 1,870 1,850 1,850 11,000
1996/02/21 1,880 1,880 1,850 1,850 15,800
1996/02/20 1,870 1,870 1,850 1,850 16,700
1996/02/19 1,850 1,900 1,850 1,880 14,300
1996/02/16 1,920 1,920 1,890 1,910 12,700
1996/02/15 1,910 1,940 1,910 1,920 9,500
1996/02/14 1,920 1,950 1,880 1,910 34,300
1996/02/13 1,960 1,960 1,930 1,930 22,900
1996/02/09 1,990 2,000 1,960 1,970 85,000
1996/02/08 2,010 2,020 1,990 2,000 18,600
1996/02/07 1,990 2,000 1,970 1,990 4,700
1996/02/06 1,990 2,020 1,970 2,000 24,200
1996/02/05 2,000 2,030 1,980 1,990 17,700
1996/02/02 1,990 2,000 1,970 1,970 22,600
1996/02/01 1,970 1,980 1,950 1,970 41,000
1996/01/31 1,990 1,990 1,960 1,970 38,800
1996/01/30 1,990 1,990 1,970 1,970 12,500
1996/01/29 2,000 2,000 1,950 1,980 17,200
1996/01/26 2,000 2,000 1,970 2,000 13,800
1996/01/25 2,010 2,010 1,990 1,990 15,000
1996/01/24 2,030 2,030 1,980 1,980 15,400
1996/01/23 1,990 2,040 1,990 2,040 17,000
1996/01/22 2,000 2,000 1,980 1,980 10,400
1996/01/19 2,000 2,000 1,960 1,980 19,500
1996/01/18 2,000 2,020 2,000 2,020 15,900
1996/01/17 2,020 2,040 2,020 2,020 26,400
1996/01/16 2,020 2,050 2,020 2,020 18,100
1996/01/12 2,050 2,060 2,020 2,020 16,600
1996/01/11 2,060 2,060 2,020 2,050 17,100
1996/01/10 2,080 2,090 2,060 2,060 18,800
1996/01/09 2,060 2,090 2,060 2,080 28,900
1996/01/08 2,030 2,050 2,010 2,020 33,700
1996/01/05 2,060 2,090 1,970 1,970 39,400
1996/01/04 2,090 2,100 2,040 2,100 16,100

このページの先頭へ