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 |
|---|---|---|---|---|---|
| 1997/12/30 | 583 | 600 | 583 | 600 | 12,800 |
| 1997/12/29 | 625 | 625 | 565 | 600 | 32,200 |
| 1997/12/26 | 660 | 660 | 630 | 630 | 33,400 |
| 1997/12/25 | 664 | 664 | 659 | 659 | 29,500 |
| 1997/12/24 | 660 | 680 | 650 | 664 | 23,600 |
| 1997/12/22 | 730 | 730 | 680 | 685 | 15,600 |
| 1997/12/19 | 775 | 775 | 725 | 737 | 20,700 |
| 1997/12/18 | 780 | 780 | 775 | 777 | 11,400 |
| 1997/12/17 | 770 | 780 | 750 | 780 | 10,200 |
| 1997/12/16 | 780 | 787 | 761 | 770 | 7,800 |
| 1997/12/15 | 780 | 786 | 760 | 780 | 6,600 |
| 1997/12/12 | 781 | 799 | 781 | 786 | 25,700 |
| 1997/12/11 | 800 | 805 | 751 | 761 | 13,300 |
| 1997/12/10 | 839 | 839 | 811 | 811 | 8,500 |
| 1997/12/09 | 831 | 840 | 825 | 830 | 15,100 |
| 1997/12/08 | 850 | 850 | 840 | 840 | 19,300 |
| 1997/12/05 | 871 | 891 | 870 | 870 | 6,900 |
| 1997/12/04 | 880 | 880 | 870 | 870 | 4,400 |
| 1997/12/03 | 905 | 905 | 870 | 870 | 11,800 |
| 1997/12/02 | 910 | 910 | 900 | 910 | 13,300 |
| 1997/12/01 | 900 | 910 | 890 | 908 | 2,600 |
| 1997/11/28 | 900 | 900 | 890 | 900 | 8,900 |
| 1997/11/27 | 900 | 900 | 870 | 880 | 12,400 |
| 1997/11/26 | 901 | 908 | 883 | 884 | 12,200 |
| 1997/11/25 | 955 | 955 | 900 | 905 | 6,400 |
| 1997/11/21 | 917 | 941 | 915 | 915 | 9,300 |
| 1997/11/20 | 925 | 945 | 915 | 915 | 8,300 |
| 1997/11/19 | 950 | 952 | 935 | 935 | 14,700 |
| 1997/11/18 | 980 | 980 | 965 | 978 | 15,200 |
| 1997/11/17 | 871 | 900 | 871 | 900 | 11,300 |
| 1997/11/14 | 891 | 901 | 881 | 881 | 13,100 |
| 1997/11/13 | 886 | 886 | 872 | 881 | 19,900 |
| 1997/11/12 | 941 | 941 | 905 | 916 | 14,500 |
| 1997/11/11 | 961 | 965 | 950 | 950 | 5,500 |
| 1997/11/10 | 977 | 980 | 972 | 980 | 7,200 |
| 1997/11/07 | 1,000 | 1,000 | 980 | 980 | 6,200 |
| 1997/11/06 | 990 | 1,020 | 981 | 1,010 | 15,000 |
| 1997/11/05 | 1,000 | 1,010 | 990 | 990 | 6,200 |
| 1997/11/04 | 999 | 1,000 | 990 | 998 | 1,600 |
| 1997/10/31 | 1,010 | 1,030 | 1,000 | 1,000 | 4,700 |
| 1997/10/30 | 1,010 | 1,040 | 1,000 | 1,000 | 18,000 |
| 1997/10/29 | 1,040 | 1,040 | 1,010 | 1,010 | 5,600 |
| 1997/10/28 | 980 | 990 | 970 | 980 | 8,200 |
| 1997/10/27 | 1,010 | 1,020 | 1,000 | 1,000 | 18,200 |
| 1997/10/24 | 1,030 | 1,050 | 1,010 | 1,050 | 9,900 |
| 1997/10/23 | 1,040 | 1,050 | 1,040 | 1,040 | 6,300 |
| 1997/10/22 | 1,080 | 1,080 | 1,060 | 1,080 | 2,100 |
| 1997/10/21 | 1,040 | 1,090 | 1,030 | 1,030 | 12,000 |
| 1997/10/20 | 1,050 | 1,100 | 1,040 | 1,050 | 7,900 |
| 1997/10/17 | 1,060 | 1,100 | 1,060 | 1,070 | 5,400 |
| 1997/10/16 | 1,060 | 1,120 | 1,060 | 1,110 | 18,300 |
| 1997/10/15 | 1,070 | 1,070 | 1,000 | 1,000 | 14,500 |
| 1997/10/14 | 1,080 | 1,080 | 1,000 | 1,070 | 4,800 |
| 1997/10/13 | 1,070 | 1,080 | 1,050 | 1,070 | 15,700 |
| 1997/10/09 | 1,050 | 1,080 | 1,030 | 1,080 | 9,800 |
| 1997/10/08 | 1,040 | 1,050 | 1,010 | 1,050 | 9,000 |
| 1997/10/07 | 1,050 | 1,050 | 1,000 | 1,020 | 25,300 |
| 1997/10/06 | 1,050 | 1,050 | 1,040 | 1,040 | 19,100 |
| 1997/10/03 | 890 | 960 | 850 | 941 | 44,100 |
| 1997/10/02 | 1,000 | 1,020 | 890 | 890 | 43,100 |
| 1997/10/01 | 990 | 1,020 | 970 | 980 | 34,100 |
| 1997/09/30 | 1,150 | 1,200 | 1,060 | 1,090 | 19,200 |
| 1997/09/29 | 1,240 | 1,240 | 1,150 | 1,150 | 19,300 |
| 1997/09/26 | 1,280 | 1,280 | 1,250 | 1,250 | 11,500 |
| 1997/09/25 | 1,280 | 1,300 | 1,280 | 1,280 | 6,200 |
| 1997/09/24 | 1,360 | 1,360 | 1,300 | 1,300 | 7,500 |
| 1997/09/22 | 1,340 | 1,380 | 1,340 | 1,360 | 4,000 |
| 1997/09/19 | 1,370 | 1,390 | 1,310 | 1,320 | 7,500 |
| 1997/09/18 | 1,310 | 1,400 | 1,300 | 1,390 | 38,000 |
| 1997/09/17 | 1,280 | 1,370 | 1,280 | 1,370 | 20,800 |
| 1997/09/16 | 1,280 | 1,300 | 1,280 | 1,280 | 10,300 |
| 1997/09/12 | 1,360 | 1,360 | 1,300 | 1,310 | 15,400 |
| 1997/09/11 | 1,350 | 1,350 | 1,340 | 1,340 | 6,300 |
| 1997/09/10 | 1,350 | 1,380 | 1,350 | 1,350 | 8,300 |
| 1997/09/09 | 1,350 | 1,370 | 1,320 | 1,370 | 7,700 |
| 1997/09/08 | 1,320 | 1,350 | 1,320 | 1,330 | 74,800 |
| 1997/09/05 | 1,270 | 1,300 | 1,270 | 1,280 | 10,200 |
| 1997/09/04 | 1,280 | 1,290 | 1,270 | 1,270 | 8,100 |
| 1997/09/03 | 1,340 | 1,340 | 1,290 | 1,290 | 12,100 |
| 1997/09/02 | 1,290 | 1,320 | 1,280 | 1,320 | 8,000 |
| 1997/09/01 | 1,300 | 1,310 | 1,290 | 1,290 | 1,400 |
| 1997/08/29 | 1,260 | 1,290 | 1,260 | 1,270 | 4,200 |
| 1997/08/28 | 1,290 | 1,300 | 1,260 | 1,300 | 12,400 |
| 1997/08/27 | 1,280 | 1,320 | 1,280 | 1,320 | 4,200 |
| 1997/08/26 | 1,260 | 1,340 | 1,260 | 1,340 | 3,600 |
| 1997/08/25 | 1,270 | 1,270 | 1,250 | 1,250 | 18,500 |
| 1997/08/22 | 1,310 | 1,310 | 1,250 | 1,250 | 18,800 |
| 1997/08/21 | 1,320 | 1,330 | 1,310 | 1,310 | 4,700 |
| 1997/08/20 | 1,320 | 1,320 | 1,300 | 1,320 | 15,800 |
| 1997/08/19 | 1,350 | 1,350 | 1,320 | 1,320 | 12,700 |
| 1997/08/18 | 1,360 | 1,360 | 1,350 | 1,360 | 2,800 |
| 1997/08/15 | 1,350 | 1,360 | 1,350 | 1,360 | 12,600 |
| 1997/08/14 | 1,350 | 1,360 | 1,320 | 1,360 | 3,200 |
| 1997/08/13 | 1,370 | 1,370 | 1,320 | 1,350 | 13,700 |
| 1997/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,900 |
| 1997/08/11 | 1,330 | 1,350 | 1,330 | 1,350 | 2,500 |
| 1997/08/08 | 1,350 | 1,390 | 1,350 | 1,380 | 7,500 |
| 1997/08/07 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 |
| 1997/08/06 | 1,370 | 1,400 | 1,370 | 1,390 | 31,800 |
| 1997/08/05 | 1,380 | 1,400 | 1,370 | 1,400 | 6,500 |
| 1997/08/04 | 1,450 | 1,450 | 1,370 | 1,400 | 12,500 |
| 1997/08/01 | 1,480 | 1,480 | 1,470 | 1,470 | 11,900 |
| 1997/07/31 | 1,470 | 1,470 | 1,460 | 1,460 | 20,500 |
| 1997/07/30 | 1,480 | 1,480 | 1,460 | 1,470 | 21,200 |
| 1997/07/29 | 1,490 | 1,520 | 1,470 | 1,510 | 14,600 |
| 1997/07/28 | 1,500 | 1,500 | 1,470 | 1,480 | 12,400 |
| 1997/07/25 | 1,530 | 1,540 | 1,480 | 1,480 | 36,600 |
| 1997/07/24 | 1,510 | 1,530 | 1,500 | 1,500 | 15,200 |
| 1997/07/23 | 1,500 | 1,520 | 1,500 | 1,520 | 13,900 |
| 1997/07/22 | 1,550 | 1,550 | 1,500 | 1,500 | 8,000 |
| 1997/07/18 | 1,550 | 1,550 | 1,520 | 1,520 | 13,600 |
| 1997/07/17 | 1,570 | 1,570 | 1,540 | 1,550 | 20,700 |
| 1997/07/16 | 1,520 | 1,560 | 1,520 | 1,560 | 12,200 |
| 1997/07/15 | 1,560 | 1,560 | 1,510 | 1,510 | 8,800 |
| 1997/07/14 | 1,550 | 1,560 | 1,520 | 1,560 | 8,100 |
| 1997/07/11 | 1,500 | 1,530 | 1,490 | 1,530 | 8,800 |
| 1997/07/10 | 1,480 | 1,510 | 1,470 | 1,510 | 9,200 |
| 1997/07/09 | 1,500 | 1,500 | 1,490 | 1,500 | 17,600 |
| 1997/07/08 | 1,500 | 1,510 | 1,500 | 1,510 | 6,900 |
| 1997/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | 14,600 |
| 1997/07/04 | 1,520 | 1,530 | 1,510 | 1,520 | 11,000 |
| 1997/07/03 | 1,510 | 1,530 | 1,510 | 1,520 | 4,300 |
| 1997/07/02 | 1,530 | 1,530 | 1,510 | 1,510 | 8,700 |
| 1997/07/01 | 1,580 | 1,580 | 1,530 | 1,530 | 18,200 |
| 1997/06/30 | 1,580 | 1,580 | 1,550 | 1,560 | 30,200 |
| 1997/06/27 | 1,570 | 1,570 | 1,550 | 1,550 | 8,800 |
| 1997/06/26 | 1,560 | 1,580 | 1,550 | 1,580 | 14,400 |
| 1997/06/25 | 1,580 | 1,590 | 1,540 | 1,580 | 17,600 |
| 1997/06/24 | 1,540 | 1,590 | 1,540 | 1,570 | 8,600 |
| 1997/06/23 | 1,560 | 1,600 | 1,550 | 1,560 | 36,700 |
| 1997/06/20 | 1,560 | 1,600 | 1,560 | 1,580 | 30,500 |
| 1997/06/19 | 1,590 | 1,590 | 1,550 | 1,580 | 30,900 |
| 1997/06/18 | 1,540 | 1,550 | 1,530 | 1,530 | 5,700 |
| 1997/06/17 | 1,590 | 1,600 | 1,550 | 1,550 | 14,400 |
| 1997/06/16 | 1,600 | 1,600 | 1,570 | 1,570 | 4,500 |
| 1997/06/13 | 1,580 | 1,590 | 1,540 | 1,590 | 55,700 |
| 1997/06/12 | 1,580 | 1,580 | 1,530 | 1,550 | 40,700 |
| 1997/06/11 | 1,540 | 1,570 | 1,530 | 1,550 | 72,500 |
| 1997/06/10 | 1,610 | 1,610 | 1,550 | 1,600 | 14,700 |
| 1997/06/09 | 1,620 | 1,620 | 1,580 | 1,580 | 7,900 |
| 1997/06/06 | 1,600 | 1,620 | 1,590 | 1,590 | 7,300 |
| 1997/06/05 | 1,580 | 1,610 | 1,580 | 1,600 | 17,900 |
| 1997/06/04 | 1,550 | 1,620 | 1,550 | 1,580 | 43,600 |
| 1997/06/03 | 1,550 | 1,550 | 1,530 | 1,550 | 5,100 |
| 1997/06/02 | 1,530 | 1,550 | 1,530 | 1,550 | 14,300 |
| 1997/05/30 | 1,540 | 1,560 | 1,520 | 1,530 | 14,000 |
| 1997/05/29 | 1,540 | 1,550 | 1,520 | 1,530 | 12,500 |
| 1997/05/28 | 1,510 | 1,550 | 1,510 | 1,530 | 17,400 |
| 1997/05/27 | 1,510 | 1,540 | 1,490 | 1,500 | 11,200 |
| 1997/05/26 | 1,560 | 1,560 | 1,500 | 1,500 | 20,800 |
| 1997/05/23 | 1,550 | 1,550 | 1,500 | 1,540 | 35,200 |
| 1997/05/22 | 1,530 | 1,550 | 1,520 | 1,520 | 21,800 |
| 1997/05/21 | 1,530 | 1,570 | 1,520 | 1,550 | 9,700 |
| 1997/05/20 | 1,550 | 1,560 | 1,520 | 1,530 | 41,700 |
| 1997/05/19 | 1,630 | 1,660 | 1,580 | 1,580 | 105,500 |
| 1997/05/16 | 1,570 | 1,640 | 1,570 | 1,630 | 89,200 |
| 1997/05/15 | 1,530 | 1,560 | 1,510 | 1,560 | 14,000 |
| 1997/05/14 | 1,520 | 1,540 | 1,500 | 1,500 | 12,700 |
| 1997/05/13 | 1,520 | 1,540 | 1,500 | 1,540 | 19,400 |
| 1997/05/12 | 1,490 | 1,550 | 1,490 | 1,550 | 10,700 |
| 1997/05/09 | 1,550 | 1,580 | 1,550 | 1,550 | 10,900 |
| 1997/05/08 | 1,530 | 1,560 | 1,530 | 1,540 | 13,500 |
| 1997/05/07 | 1,570 | 1,570 | 1,540 | 1,540 | 38,200 |
| 1997/05/06 | 1,550 | 1,600 | 1,530 | 1,550 | 42,400 |
| 1997/05/02 | 1,560 | 1,560 | 1,500 | 1,550 | 12,400 |
| 1997/05/01 | 1,560 | 1,580 | 1,550 | 1,570 | 29,300 |
| 1997/04/30 | 1,560 | 1,560 | 1,540 | 1,560 | 39,400 |
| 1997/04/28 | 1,500 | 1,550 | 1,500 | 1,530 | 36,400 |
| 1997/04/25 | 1,490 | 1,530 | 1,490 | 1,500 | 59,800 |
| 1997/04/24 | 1,440 | 1,470 | 1,430 | 1,440 | 34,500 |
| 1997/04/23 | 1,400 | 1,430 | 1,390 | 1,430 | 36,000 |
| 1997/04/22 | 1,380 | 1,390 | 1,360 | 1,380 | 37,900 |
| 1997/04/21 | 1,390 | 1,430 | 1,390 | 1,400 | 13,900 |
| 1997/04/18 | 1,340 | 1,370 | 1,340 | 1,350 | 71,400 |
| 1997/04/17 | 1,320 | 1,340 | 1,310 | 1,340 | 20,200 |
| 1997/04/16 | 1,300 | 1,320 | 1,290 | 1,320 | 25,400 |
| 1997/04/15 | 1,290 | 1,310 | 1,280 | 1,300 | 29,100 |
| 1997/04/14 | 1,320 | 1,330 | 1,270 | 1,280 | 19,400 |
| 1997/04/11 | 1,250 | 1,340 | 1,250 | 1,340 | 45,400 |
| 1997/04/10 | 1,400 | 1,400 | 1,250 | 1,250 | 34,100 |
| 1997/04/09 | 1,440 | 1,440 | 1,390 | 1,410 | 25,200 |
| 1997/04/08 | 1,480 | 1,480 | 1,430 | 1,450 | 27,200 |
| 1997/04/07 | 1,490 | 1,500 | 1,480 | 1,500 | 20,000 |
| 1997/04/04 | 1,520 | 1,530 | 1,490 | 1,510 | 18,400 |
| 1997/04/03 | 1,510 | 1,540 | 1,510 | 1,520 | 11,800 |
| 1997/04/02 | 1,530 | 1,530 | 1,500 | 1,530 | 9,000 |
| 1997/04/01 | 1,520 | 1,520 | 1,500 | 1,520 | 31,300 |
| 1997/03/31 | 1,560 | 1,570 | 1,530 | 1,550 | 5,600 |
| 1997/03/28 | 1,570 | 1,580 | 1,520 | 1,550 | 7,000 |
| 1997/03/27 | 1,560 | 1,580 | 1,540 | 1,570 | 15,000 |
| 1997/03/26 | 1,600 | 1,610 | 1,560 | 1,600 | 6,100 |
| 1997/03/25 | 1,610 | 1,610 | 1,570 | 1,600 | 7,600 |
| 1997/03/24 | 1,590 | 1,590 | 1,550 | 1,580 | 7,600 |
| 1997/03/21 | 1,600 | 1,600 | 1,560 | 1,590 | 8,400 |
| 1997/03/19 | 1,610 | 1,620 | 1,550 | 1,610 | 33,200 |
| 1997/03/18 | 1,580 | 1,600 | 1,560 | 1,590 | 27,700 |
| 1997/03/17 | 1,620 | 1,620 | 1,580 | 1,600 | 13,600 |
| 1997/03/14 | 1,540 | 1,630 | 1,540 | 1,620 | 46,000 |
| 1997/03/13 | 1,500 | 1,650 | 1,500 | 1,600 | 70,000 |
| 1997/03/12 | 1,490 | 1,520 | 1,480 | 1,500 | 23,000 |
| 1997/03/11 | 1,500 | 1,500 | 1,480 | 1,480 | 28,700 |
| 1997/03/10 | 1,490 | 1,490 | 1,480 | 1,490 | 12,500 |
| 1997/03/07 | 1,480 | 1,500 | 1,480 | 1,500 | 18,500 |
| 1997/03/06 | 1,490 | 1,500 | 1,480 | 1,500 | 20,800 |
| 1997/03/05 | 1,500 | 1,520 | 1,480 | 1,520 | 46,000 |
| 1997/03/04 | 1,500 | 1,500 | 1,470 | 1,480 | 10,700 |
| 1997/03/03 | 1,490 | 1,490 | 1,470 | 1,490 | 16,100 |
| 1997/02/28 | 1,520 | 1,550 | 1,490 | 1,490 | 46,800 |
| 1997/02/27 | 1,520 | 1,540 | 1,500 | 1,540 | 24,100 |
| 1997/02/26 | 1,560 | 1,560 | 1,500 | 1,520 | 21,000 |
| 1997/02/25 | 1,580 | 1,580 | 1,560 | 1,560 | 30,100 |
| 1997/02/24 | 1,580 | 1,590 | 1,580 | 1,590 | 54,500 |
| 1997/02/21 | 1,600 | 1,620 | 1,570 | 1,580 | 37,400 |
| 1997/02/20 | 1,570 | 1,630 | 1,570 | 1,610 | 50,200 |
| 1997/02/19 | 1,590 | 1,590 | 1,560 | 1,570 | 30,500 |
| 1997/02/18 | 1,660 | 1,670 | 1,560 | 1,580 | 44,900 |
| 1997/02/17 | 1,690 | 1,690 | 1,660 | 1,660 | 4,000 |
| 1997/02/14 | 1,670 | 1,680 | 1,650 | 1,660 | 21,400 |
| 1997/02/13 | 1,660 | 1,690 | 1,650 | 1,670 | 20,000 |
| 1997/02/12 | 1,690 | 1,690 | 1,680 | 1,680 | 29,300 |
| 1997/02/10 | 1,700 | 1,700 | 1,660 | 1,690 | 11,000 |
| 1997/02/07 | 1,670 | 1,690 | 1,660 | 1,680 | 22,400 |
| 1997/02/06 | 1,680 | 1,680 | 1,650 | 1,660 | 15,100 |
| 1997/02/05 | 1,690 | 1,700 | 1,650 | 1,680 | 10,000 |
| 1997/02/04 | 1,680 | 1,700 | 1,680 | 1,680 | 14,000 |
| 1997/02/03 | 1,660 | 1,680 | 1,630 | 1,650 | 13,600 |
| 1997/01/31 | 1,630 | 1,680 | 1,610 | 1,630 | 32,900 |
| 1997/01/30 | 1,600 | 1,650 | 1,590 | 1,610 | 54,700 |
| 1997/01/29 | 1,600 | 1,600 | 1,570 | 1,580 | 67,700 |
| 1997/01/28 | 1,610 | 1,610 | 1,580 | 1,590 | 18,400 |
| 1997/01/27 | 1,600 | 1,600 | 1,570 | 1,600 | 13,300 |
| 1997/01/24 | 1,600 | 1,600 | 1,570 | 1,570 | 81,300 |
| 1997/01/23 | 1,580 | 1,590 | 1,570 | 1,580 | 16,300 |
| 1997/01/22 | 1,560 | 1,580 | 1,560 | 1,560 | 16,000 |
| 1997/01/21 | 1,550 | 1,570 | 1,550 | 1,560 | 4,900 |
| 1997/01/20 | 1,570 | 1,590 | 1,510 | 1,570 | 20,800 |
| 1997/01/17 | 1,630 | 1,630 | 1,570 | 1,570 | 37,500 |
| 1997/01/16 | 1,630 | 1,640 | 1,620 | 1,630 | 26,900 |
| 1997/01/14 | 1,580 | 1,660 | 1,520 | 1,660 | 32,300 |
| 1997/01/13 | 1,450 | 1,530 | 1,450 | 1,520 | 39,500 |
| 1997/01/10 | 1,470 | 1,480 | 1,450 | 1,450 | 59,400 |
| 1997/01/09 | 1,550 | 1,560 | 1,450 | 1,450 | 55,000 |
| 1997/01/08 | 1,600 | 1,600 | 1,550 | 1,580 | 28,400 |
| 1997/01/07 | 1,650 | 1,650 | 1,600 | 1,620 | 8,200 |
| 1997/01/06 | 1,600 | 1,600 | 1,570 | 1,600 | 1,300 |