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 |
---|---|---|---|---|---|
1998/12/30 | 883 | 888 | 862 | 888 | 5,400 |
1998/12/29 | 872 | 883 | 870 | 883 | 15,500 |
1998/12/28 | 880 | 888 | 872 | 880 | 12,200 |
1998/12/25 | 855 | 880 | 855 | 866 | 17,100 |
1998/12/24 | 855 | 870 | 850 | 850 | 13,600 |
1998/12/22 | 850 | 855 | 850 | 850 | 17,500 |
1998/12/21 | 850 | 860 | 850 | 850 | 7,800 |
1998/12/18 | 859 | 859 | 850 | 850 | 1,200 |
1998/12/17 | 860 | 862 | 815 | 820 | 4,100 |
1998/12/16 | 820 | 835 | 820 | 830 | 55,600 |
1998/12/15 | 845 | 845 | 810 | 810 | 17,100 |
1998/12/14 | 867 | 867 | 845 | 845 | 5,300 |
1998/12/11 | 860 | 867 | 850 | 867 | 19,100 |
1998/12/10 | 870 | 878 | 845 | 845 | 15,200 |
1998/12/09 | 861 | 861 | 850 | 853 | 5,300 |
1998/12/08 | 850 | 862 | 849 | 860 | 6,700 |
1998/12/07 | 849 | 849 | 833 | 848 | 5,900 |
1998/12/04 | 853 | 853 | 830 | 832 | 18,500 |
1998/12/03 | 848 | 867 | 848 | 853 | 13,200 |
1998/12/02 | 897 | 899 | 877 | 878 | 18,900 |
1998/12/01 | 889 | 889 | 875 | 875 | 7,000 |
1998/11/30 | 899 | 899 | 890 | 890 | 37,100 |
1998/11/27 | 900 | 900 | 885 | 897 | 20,700 |
1998/11/26 | 885 | 899 | 880 | 899 | 24,200 |
1998/11/25 | 900 | 900 | 885 | 890 | 17,000 |
1998/11/24 | 909 | 909 | 888 | 896 | 27,500 |
1998/11/20 | 872 | 900 | 872 | 898 | 53,000 |
1998/11/19 | 860 | 877 | 860 | 875 | 43,800 |
1998/11/18 | 860 | 880 | 860 | 870 | 33,400 |
1998/11/17 | 818 | 850 | 818 | 850 | 9,900 |
1998/11/16 | 805 | 815 | 805 | 811 | 31,200 |
1998/11/13 | 815 | 830 | 800 | 800 | 17,000 |
1998/11/12 | 843 | 850 | 831 | 831 | 10,900 |
1998/11/11 | 835 | 850 | 821 | 840 | 22,600 |
1998/11/10 | 815 | 890 | 800 | 840 | 80,700 |
1998/11/09 | 815 | 815 | 815 | 815 | 17,500 |
1998/11/06 | 750 | 750 | 710 | 715 | 32,300 |
1998/11/05 | 750 | 750 | 740 | 750 | 13,800 |
1998/11/04 | 735 | 750 | 730 | 750 | 12,200 |
1998/11/02 | 730 | 750 | 730 | 740 | 5,800 |
1998/10/30 | 746 | 748 | 730 | 730 | 1,700 |
1998/10/29 | 735 | 735 | 730 | 730 | 4,800 |
1998/10/28 | 730 | 732 | 730 | 730 | 3,200 |
1998/10/27 | 745 | 745 | 730 | 730 | 3,300 |
1998/10/26 | 750 | 750 | 730 | 745 | 2,100 |
1998/10/23 | 750 | 755 | 731 | 731 | 11,600 |
1998/10/22 | 720 | 750 | 710 | 749 | 10,100 |
1998/10/21 | 700 | 720 | 700 | 720 | 10,700 |
1998/10/20 | 700 | 700 | 691 | 700 | 2,200 |
1998/10/19 | 690 | 699 | 690 | 690 | 4,200 |
1998/10/16 | 690 | 690 | 687 | 690 | 6,800 |
1998/10/15 | 699 | 699 | 690 | 690 | 1,400 |
1998/10/14 | 693 | 700 | 693 | 695 | 1,600 |
1998/10/13 | 700 | 720 | 691 | 691 | 9,100 |
1998/10/12 | 700 | 710 | 687 | 710 | 6,400 |
1998/10/09 | 705 | 710 | 700 | 700 | 8,300 |
1998/10/08 | 704 | 724 | 700 | 700 | 7,600 |
1998/10/07 | 720 | 720 | 705 | 705 | 5,900 |
1998/10/06 | 700 | 710 | 695 | 700 | 9,100 |
1998/10/05 | 705 | 714 | 700 | 700 | 10,900 |
1998/10/02 | 690 | 710 | 681 | 685 | 17,700 |
1998/10/01 | 715 | 745 | 710 | 711 | 9,600 |
1998/09/30 | 720 | 721 | 714 | 714 | 7,300 |
1998/09/29 | 710 | 720 | 700 | 712 | 11,900 |
1998/09/28 | 710 | 730 | 700 | 710 | 14,300 |
1998/09/25 | 745 | 745 | 700 | 710 | 10,300 |
1998/09/24 | 730 | 730 | 700 | 700 | 21,700 |
1998/09/22 | 700 | 700 | 690 | 690 | 5,600 |
1998/09/21 | 730 | 730 | 700 | 700 | 4,300 |
1998/09/18 | 720 | 720 | 705 | 720 | 7,000 |
1998/09/17 | 730 | 730 | 710 | 720 | 9,700 |
1998/09/16 | 725 | 730 | 710 | 728 | 8,000 |
1998/09/14 | 730 | 740 | 703 | 730 | 5,000 |
1998/09/11 | 740 | 740 | 703 | 710 | 18,300 |
1998/09/10 | 699 | 750 | 699 | 710 | 4,300 |
1998/09/09 | 710 | 710 | 700 | 700 | 10,900 |
1998/09/08 | 721 | 750 | 721 | 746 | 6,300 |
1998/09/07 | 690 | 723 | 690 | 720 | 8,900 |
1998/09/04 | 730 | 740 | 692 | 694 | 12,800 |
1998/09/03 | 742 | 742 | 730 | 736 | 2,300 |
1998/09/02 | 731 | 751 | 730 | 740 | 6,600 |
1998/09/01 | 700 | 730 | 695 | 730 | 13,400 |
1998/08/31 | 710 | 750 | 709 | 730 | 5,900 |
1998/08/28 | 730 | 730 | 692 | 698 | 18,500 |
1998/08/27 | 750 | 750 | 731 | 732 | 19,400 |
1998/08/26 | 755 | 765 | 750 | 750 | 4,100 |
1998/08/25 | 800 | 800 | 765 | 765 | 2,700 |
1998/08/24 | 760 | 760 | 741 | 745 | 8,500 |
1998/08/21 | 760 | 760 | 750 | 751 | 2,000 |
1998/08/20 | 790 | 790 | 750 | 750 | 2,500 |
1998/08/19 | 790 | 790 | 780 | 780 | 6,900 |
1998/08/18 | 740 | 750 | 731 | 740 | 9,800 |
1998/08/17 | 780 | 780 | 730 | 730 | 2,600 |
1998/08/14 | 800 | 800 | 771 | 780 | 3,800 |
1998/08/13 | 800 | 800 | 792 | 800 | 3,400 |
1998/08/12 | 790 | 800 | 783 | 790 | 6,700 |
1998/08/11 | 817 | 817 | 810 | 810 | 3,100 |
1998/08/10 | 820 | 820 | 812 | 818 | 2,700 |
1998/08/07 | 820 | 825 | 820 | 820 | 2,000 |
1998/08/06 | 835 | 840 | 820 | 820 | 6,500 |
1998/08/05 | 820 | 835 | 820 | 830 | 5,300 |
1998/08/04 | 865 | 865 | 850 | 850 | 2,000 |
1998/08/03 | 880 | 880 | 860 | 860 | 3,600 |
1998/07/31 | 853 | 880 | 852 | 880 | 4,400 |
1998/07/30 | 830 | 836 | 817 | 817 | 16,200 |
1998/07/29 | 836 | 838 | 836 | 836 | 4,600 |
1998/07/28 | 815 | 837 | 815 | 837 | 6,100 |
1998/07/27 | 801 | 817 | 800 | 815 | 11,900 |
1998/07/24 | 880 | 880 | 850 | 861 | 7,100 |
1998/07/23 | 880 | 890 | 880 | 880 | 6,200 |
1998/07/22 | 890 | 890 | 880 | 886 | 6,700 |
1998/07/21 | 890 | 890 | 880 | 890 | 3,700 |
1998/07/17 | 895 | 895 | 880 | 880 | 9,200 |
1998/07/16 | 871 | 890 | 870 | 890 | 4,600 |
1998/07/15 | 870 | 890 | 870 | 870 | 11,700 |
1998/07/14 | 879 | 890 | 879 | 890 | 7,900 |
1998/07/13 | 830 | 882 | 830 | 880 | 17,000 |
1998/07/10 | 890 | 900 | 870 | 870 | 23,800 |
1998/07/09 | 910 | 910 | 890 | 890 | 14,600 |
1998/07/08 | 890 | 900 | 890 | 900 | 21,800 |
1998/07/07 | 871 | 900 | 870 | 899 | 31,800 |
1998/07/06 | 880 | 880 | 860 | 869 | 17,200 |
1998/07/03 | 830 | 865 | 820 | 850 | 44,700 |
1998/07/02 | 835 | 850 | 835 | 842 | 14,600 |
1998/07/01 | 821 | 833 | 805 | 833 | 15,100 |
1998/06/30 | 780 | 820 | 780 | 820 | 9,200 |
1998/06/29 | 780 | 780 | 780 | 780 | 4,400 |
1998/06/26 | 785 | 785 | 750 | 750 | 5,300 |
1998/06/25 | 811 | 811 | 790 | 804 | 7,600 |
1998/06/24 | 800 | 815 | 800 | 804 | 2,600 |
1998/06/23 | 819 | 819 | 800 | 800 | 9,600 |
1998/06/22 | 785 | 819 | 785 | 819 | 6,000 |
1998/06/19 | 790 | 790 | 764 | 785 | 9,400 |
1998/06/18 | 790 | 790 | 790 | 790 | 7,000 |
1998/06/17 | 740 | 741 | 740 | 740 | 2,400 |
1998/06/16 | 741 | 741 | 730 | 740 | 5,700 |
1998/06/15 | 750 | 751 | 741 | 751 | 2,200 |
1998/06/12 | 741 | 752 | 741 | 750 | 16,000 |
1998/06/11 | 792 | 792 | 741 | 741 | 12,600 |
1998/06/10 | 759 | 759 | 741 | 742 | 3,400 |
1998/06/09 | 750 | 760 | 750 | 760 | 3,100 |
1998/06/08 | 788 | 788 | 750 | 750 | 2,500 |
1998/06/05 | 790 | 790 | 788 | 788 | 11,000 |
1998/06/04 | 752 | 770 | 750 | 770 | 3,400 |
1998/06/03 | 751 | 751 | 739 | 741 | 6,200 |
1998/06/02 | 740 | 740 | 740 | 740 | 4,700 |
1998/06/01 | 761 | 761 | 740 | 740 | 3,400 |
1998/05/29 | 762 | 763 | 750 | 760 | 4,600 |
1998/05/28 | 750 | 790 | 750 | 762 | 6,400 |
1998/05/27 | 761 | 761 | 750 | 750 | 4,000 |
1998/05/26 | 758 | 760 | 750 | 760 | 5,900 |
1998/05/25 | 778 | 780 | 750 | 750 | 9,900 |
1998/05/22 | 770 | 779 | 770 | 778 | 2,500 |
1998/05/21 | 790 | 790 | 770 | 779 | 10,500 |
1998/05/20 | 770 | 790 | 770 | 787 | 22,700 |
1998/05/19 | 750 | 771 | 750 | 765 | 9,900 |
1998/05/18 | 715 | 721 | 702 | 720 | 11,700 |
1998/05/15 | 737 | 741 | 721 | 725 | 7,300 |
1998/05/14 | 755 | 760 | 741 | 741 | 14,700 |
1998/05/13 | 790 | 790 | 770 | 770 | 19,300 |
1998/05/12 | 800 | 800 | 780 | 790 | 5,000 |
1998/05/11 | 780 | 784 | 770 | 780 | 4,500 |
1998/05/08 | 784 | 784 | 770 | 770 | 3,600 |
1998/05/07 | 774 | 784 | 750 | 755 | 5,100 |
1998/05/06 | 770 | 784 | 758 | 784 | 28,000 |
1998/05/01 | 781 | 785 | 777 | 778 | 6,600 |
1998/04/30 | 780 | 800 | 780 | 780 | 6,800 |
1998/04/28 | 800 | 800 | 770 | 780 | 6,700 |
1998/04/27 | 807 | 807 | 801 | 801 | 10,500 |
1998/04/24 | 815 | 821 | 800 | 807 | 4,200 |
1998/04/23 | 800 | 821 | 800 | 815 | 4,700 |
1998/04/22 | 847 | 847 | 800 | 801 | 2,100 |
1998/04/21 | 824 | 860 | 820 | 860 | 34,500 |
1998/04/20 | 818 | 818 | 800 | 800 | 1,900 |
1998/04/17 | 819 | 819 | 801 | 803 | 9,600 |
1998/04/16 | 806 | 819 | 806 | 810 | 13,200 |
1998/04/15 | 800 | 805 | 790 | 795 | 14,900 |
1998/04/14 | 784 | 795 | 784 | 790 | 1,400 |
1998/04/13 | 777 | 800 | 777 | 784 | 14,900 |
1998/04/10 | 798 | 798 | 760 | 777 | 6,600 |
1998/04/09 | 760 | 776 | 756 | 758 | 5,200 |
1998/04/08 | 748 | 748 | 739 | 743 | 5,500 |
1998/04/07 | 697 | 708 | 697 | 708 | 3,300 |
1998/04/06 | 692 | 700 | 692 | 697 | 4,500 |
1998/04/03 | 693 | 727 | 690 | 690 | 7,600 |
1998/04/02 | 760 | 766 | 690 | 700 | 10,800 |
1998/04/01 | 781 | 788 | 760 | 760 | 11,200 |
1998/03/31 | 791 | 791 | 780 | 781 | 10,200 |
1998/03/30 | 800 | 800 | 790 | 790 | 2,900 |
1998/03/27 | 791 | 800 | 790 | 790 | 2,300 |
1998/03/26 | 789 | 790 | 786 | 790 | 6,200 |
1998/03/25 | 790 | 800 | 790 | 790 | 26,400 |
1998/03/24 | 800 | 800 | 788 | 789 | 22,900 |
1998/03/23 | 800 | 800 | 790 | 790 | 5,500 |
1998/03/20 | 794 | 794 | 770 | 770 | 13,300 |
1998/03/19 | 790 | 790 | 783 | 784 | 5,100 |
1998/03/18 | 800 | 800 | 790 | 790 | 6,300 |
1998/03/17 | 790 | 790 | 790 | 790 | 3,700 |
1998/03/16 | 810 | 810 | 791 | 800 | 6,700 |
1998/03/13 | 790 | 820 | 790 | 810 | 24,400 |
1998/03/12 | 797 | 805 | 797 | 801 | 22,100 |
1998/03/11 | 810 | 810 | 795 | 797 | 4,100 |
1998/03/10 | 810 | 810 | 798 | 800 | 7,400 |
1998/03/09 | 820 | 820 | 810 | 810 | 6,400 |
1998/03/06 | 801 | 820 | 800 | 820 | 1,200 |
1998/03/05 | 800 | 800 | 790 | 800 | 12,200 |
1998/03/04 | 840 | 840 | 820 | 820 | 4,600 |
1998/03/03 | 840 | 840 | 830 | 840 | 4,800 |
1998/03/02 | 831 | 840 | 831 | 838 | 6,900 |
1998/02/27 | 800 | 830 | 800 | 811 | 35,800 |
1998/02/26 | 798 | 805 | 798 | 798 | 13,900 |
1998/02/25 | 821 | 821 | 788 | 788 | 18,800 |
1998/02/24 | 831 | 831 | 821 | 821 | 10,800 |
1998/02/23 | 836 | 850 | 830 | 830 | 3,000 |
1998/02/20 | 860 | 880 | 835 | 835 | 7,400 |
1998/02/19 | 840 | 850 | 838 | 850 | 16,200 |
1998/02/18 | 850 | 860 | 840 | 840 | 4,300 |
1998/02/17 | 850 | 850 | 844 | 844 | 7,400 |
1998/02/16 | 856 | 860 | 850 | 850 | 10,300 |
1998/02/13 | 886 | 886 | 850 | 855 | 12,300 |
1998/02/12 | 920 | 930 | 890 | 890 | 19,700 |
1998/02/10 | 900 | 911 | 890 | 900 | 11,600 |
1998/02/09 | 841 | 850 | 836 | 850 | 14,600 |
1998/02/06 | 820 | 820 | 812 | 820 | 8,500 |
1998/02/05 | 843 | 843 | 820 | 821 | 5,700 |
1998/02/04 | 847 | 857 | 840 | 840 | 11,100 |
1998/02/03 | 829 | 829 | 820 | 827 | 7,600 |
1998/02/02 | 779 | 790 | 770 | 771 | 14,300 |
1998/01/30 | 850 | 850 | 790 | 800 | 28,700 |
1998/01/29 | 860 | 861 | 845 | 850 | 10,800 |
1998/01/28 | 900 | 920 | 877 | 920 | 36,000 |
1998/01/27 | 920 | 950 | 890 | 890 | 17,800 |
1998/01/26 | 880 | 968 | 880 | 920 | 54,900 |
1998/01/23 | 840 | 870 | 838 | 870 | 17,300 |
1998/01/22 | 781 | 800 | 775 | 800 | 22,800 |
1998/01/21 | 720 | 780 | 715 | 771 | 31,800 |
1998/01/20 | 686 | 725 | 679 | 700 | 17,500 |
1998/01/19 | 610 | 689 | 610 | 687 | 16,400 |
1998/01/16 | 556 | 600 | 556 | 600 | 25,700 |
1998/01/14 | 550 | 553 | 540 | 553 | 10,500 |
1998/01/13 | 551 | 555 | 540 | 549 | 18,000 |
1998/01/12 | 576 | 576 | 550 | 550 | 8,700 |
1998/01/09 | 593 | 599 | 569 | 574 | 13,500 |
1998/01/08 | 598 | 600 | 590 | 590 | 34,800 |
1998/01/07 | 608 | 608 | 575 | 598 | 15,600 |
1998/01/06 | 610 | 610 | 600 | 600 | 16,800 |
1998/01/05 | 610 | 610 | 600 | 610 | 5,000 |