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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,740 | 3,950 | 3,740 | 3,910 | 47,800 |
| 1999/12/29 | 3,720 | 3,740 | 3,570 | 3,670 | 119,500 |
| 1999/12/28 | 3,800 | 3,840 | 3,720 | 3,740 | 92,000 |
| 1999/12/27 | 3,860 | 3,900 | 3,760 | 3,850 | 87,600 |
| 1999/12/24 | 4,000 | 4,000 | 3,830 | 3,840 | 72,300 |
| 1999/12/22 | 3,910 | 4,000 | 3,900 | 4,000 | 85,500 |
| 1999/12/21 | 3,900 | 3,950 | 3,830 | 3,860 | 42,700 |
| 1999/12/20 | 4,100 | 4,150 | 3,850 | 3,950 | 91,200 |
| 1999/12/17 | 4,250 | 4,250 | 4,030 | 4,080 | 76,500 |
| 1999/12/16 | 4,270 | 4,300 | 4,050 | 4,250 | 112,900 |
| 1999/12/15 | 3,930 | 4,370 | 3,930 | 4,220 | 202,700 |
| 1999/12/14 | 4,040 | 4,090 | 3,930 | 3,930 | 44,400 |
| 1999/12/13 | 3,890 | 4,090 | 3,890 | 4,040 | 63,700 |
| 1999/12/10 | 3,990 | 3,990 | 3,850 | 3,890 | 87,900 |
| 1999/12/09 | 3,860 | 3,990 | 3,810 | 3,990 | 90,700 |
| 1999/12/08 | 3,990 | 3,990 | 3,850 | 3,910 | 97,000 |
| 1999/12/07 | 4,100 | 4,120 | 3,980 | 4,000 | 60,000 |
| 1999/12/06 | 4,010 | 4,140 | 4,000 | 4,100 | 101,000 |
| 1999/12/03 | 3,970 | 4,070 | 3,900 | 3,990 | 72,900 |
| 1999/12/02 | 4,000 | 4,100 | 3,800 | 3,870 | 184,700 |
| 1999/12/01 | 4,150 | 4,150 | 4,000 | 4,030 | 67,900 |
| 1999/11/30 | 4,220 | 4,250 | 4,150 | 4,190 | 80,100 |
| 1999/11/29 | 4,340 | 4,390 | 4,200 | 4,270 | 128,800 |
| 1999/11/26 | 4,200 | 4,440 | 4,150 | 4,440 | 111,800 |
| 1999/11/25 | 4,420 | 4,450 | 4,220 | 4,240 | 136,900 |
| 1999/11/24 | 4,300 | 4,470 | 4,300 | 4,400 | 275,100 |
| 1999/11/22 | 4,330 | 4,520 | 4,300 | 4,410 | 214,800 |
| 1999/11/19 | 4,460 | 4,480 | 4,280 | 4,290 | 119,700 |
| 1999/11/18 | 4,400 | 4,490 | 4,290 | 4,450 | 157,800 |
| 1999/11/17 | 4,550 | 4,740 | 4,300 | 4,400 | 796,000 |
| 1999/11/16 | 4,380 | 4,580 | 4,280 | 4,490 | 753,500 |
| 1999/11/15 | 4,060 | 4,520 | 4,050 | 4,380 | 850,100 |
| 1999/11/12 | 4,100 | 4,100 | 3,980 | 4,020 | 183,700 |
| 1999/11/11 | 4,050 | 4,250 | 4,040 | 4,160 | 198,700 |
| 1999/11/10 | 4,110 | 4,160 | 3,980 | 4,040 | 170,700 |
| 1999/11/09 | 4,260 | 4,390 | 4,200 | 4,210 | 213,800 |
| 1999/11/08 | 4,590 | 4,690 | 4,210 | 4,210 | 1,573,800 |
| 1999/11/05 | 4,300 | 4,500 | 4,180 | 4,500 | 1,054,900 |
| 1999/11/04 | 4,180 | 4,300 | 4,110 | 4,240 | 465,600 |
| 1999/11/02 | 4,100 | 4,230 | 3,970 | 4,130 | 433,200 |
| 1999/11/01 | 3,900 | 4,100 | 3,900 | 4,080 | 313,600 |
| 1999/10/29 | 3,950 | 4,000 | 3,850 | 3,900 | 118,100 |
| 1999/10/28 | 3,840 | 3,900 | 3,750 | 3,900 | 76,100 |
| 1999/10/27 | 3,660 | 3,800 | 3,600 | 3,790 | 88,600 |
| 1999/10/26 | 3,700 | 3,800 | 3,680 | 3,680 | 86,300 |
| 1999/10/25 | 3,850 | 3,920 | 3,800 | 3,800 | 98,200 |
| 1999/10/22 | 3,900 | 3,900 | 3,760 | 3,800 | 49,700 |
| 1999/10/21 | 3,980 | 3,980 | 3,800 | 3,860 | 86,500 |
| 1999/10/20 | 3,900 | 3,900 | 3,790 | 3,880 | 104,400 |
| 1999/10/19 | 3,700 | 3,710 | 3,520 | 3,660 | 143,300 |
| 1999/10/18 | 3,690 | 3,780 | 3,440 | 3,550 | 230,200 |
| 1999/10/15 | 4,210 | 4,220 | 3,940 | 3,940 | 172,200 |
| 1999/10/14 | 4,040 | 4,220 | 4,020 | 4,160 | 443,000 |
| 1999/10/13 | 4,090 | 4,090 | 3,880 | 3,990 | 125,000 |
| 1999/10/12 | 4,100 | 4,150 | 4,050 | 4,100 | 158,600 |
| 1999/10/08 | 3,960 | 4,100 | 3,910 | 4,040 | 131,000 |
| 1999/10/07 | 3,980 | 4,010 | 3,850 | 3,940 | 99,600 |
| 1999/10/06 | 3,980 | 4,000 | 3,900 | 3,980 | 82,900 |
| 1999/10/05 | 4,030 | 4,120 | 3,920 | 3,980 | 113,400 |
| 1999/10/04 | 4,100 | 4,140 | 4,010 | 4,080 | 198,200 |
| 1999/10/01 | 4,100 | 4,220 | 4,050 | 4,110 | 389,700 |
| 1999/09/30 | 4,010 | 4,140 | 4,010 | 4,090 | 244,600 |
| 1999/09/29 | 4,040 | 4,150 | 3,850 | 3,980 | 221,500 |
| 1999/09/28 | 3,830 | 4,040 | 3,760 | 3,990 | 189,600 |
| 1999/09/27 | 3,780 | 3,840 | 3,640 | 3,720 | 187,100 |
| 1999/09/24 | 3,590 | 3,690 | 3,450 | 3,530 | 310,900 |
| 1999/09/22 | 3,900 | 4,000 | 3,850 | 3,940 | 292,300 |
| 1999/09/21 | 4,120 | 4,300 | 4,110 | 4,190 | 391,100 |
| 1999/09/20 | 3,950 | 4,210 | 3,950 | 4,140 | 272,500 |
| 1999/09/17 | 3,990 | 4,000 | 3,850 | 3,910 | 216,700 |
| 1999/09/16 | 4,130 | 4,130 | 3,900 | 3,970 | 267,500 |
| 1999/09/14 | 4,370 | 4,380 | 4,160 | 4,280 | 299,800 |
| 1999/09/13 | 4,390 | 4,440 | 4,220 | 4,380 | 458,900 |
| 1999/09/10 | 4,200 | 4,450 | 4,200 | 4,290 | 937,100 |
| 1999/09/09 | 4,010 | 4,260 | 4,000 | 4,170 | 1,362,800 |
| 1999/09/08 | 4,000 | 4,060 | 3,900 | 3,990 | 1,081,700 |
| 1999/09/07 | 3,880 | 3,990 | 3,750 | 3,990 | 574,100 |
| 1999/09/06 | 3,900 | 3,900 | 3,710 | 3,830 | 169,300 |
| 1999/09/03 | 3,890 | 3,910 | 3,720 | 3,830 | 505,700 |
| 1999/09/02 | 3,550 | 3,940 | 3,520 | 3,870 | 1,400,400 |
| 1999/09/01 | 3,500 | 3,590 | 3,450 | 3,540 | 123,400 |
| 1999/08/31 | 3,570 | 3,590 | 3,460 | 3,500 | 98,500 |
| 1999/08/30 | 3,650 | 3,680 | 3,550 | 3,550 | 253,600 |
| 1999/08/27 | 3,300 | 3,620 | 3,290 | 3,600 | 399,700 |
| 1999/08/26 | 3,300 | 3,300 | 3,250 | 3,290 | 96,800 |
| 1999/08/25 | 3,380 | 3,380 | 3,290 | 3,300 | 45,800 |
| 1999/08/24 | 3,360 | 3,390 | 3,300 | 3,310 | 38,400 |
| 1999/08/23 | 3,380 | 3,390 | 3,260 | 3,310 | 63,500 |
| 1999/08/20 | 3,300 | 3,400 | 3,270 | 3,370 | 60,300 |
| 1999/08/19 | 3,290 | 3,320 | 3,240 | 3,320 | 102,600 |
| 1999/08/18 | 3,370 | 3,440 | 3,360 | 3,390 | 90,400 |
| 1999/08/17 | 3,500 | 3,500 | 3,390 | 3,470 | 97,000 |
| 1999/08/16 | 3,500 | 3,530 | 3,480 | 3,500 | 162,100 |
| 1999/08/13 | 3,400 | 3,480 | 3,350 | 3,430 | 96,100 |
| 1999/08/12 | 3,270 | 3,400 | 3,250 | 3,400 | 100,400 |
| 1999/08/11 | 3,270 | 3,270 | 3,220 | 3,230 | 62,600 |
| 1999/08/10 | 3,400 | 3,400 | 3,220 | 3,270 | 72,800 |
| 1999/08/09 | 3,210 | 3,390 | 3,210 | 3,350 | 89,800 |
| 1999/08/06 | 3,350 | 3,350 | 3,200 | 3,200 | 140,100 |
| 1999/08/05 | 3,360 | 3,370 | 3,260 | 3,310 | 101,200 |
| 1999/08/04 | 3,480 | 3,480 | 3,360 | 3,400 | 91,700 |
| 1999/08/03 | 3,430 | 3,500 | 3,380 | 3,460 | 102,100 |
| 1999/08/02 | 3,450 | 3,510 | 3,420 | 3,430 | 109,600 |
| 1999/07/30 | 3,450 | 3,600 | 3,450 | 3,530 | 242,900 |
| 1999/07/29 | 3,500 | 3,610 | 3,480 | 3,600 | 336,700 |
| 1999/07/28 | 3,380 | 3,500 | 3,350 | 3,480 | 210,000 |
| 1999/07/27 | 3,400 | 3,450 | 3,250 | 3,280 | 121,600 |
| 1999/07/26 | 3,200 | 3,450 | 3,140 | 3,450 | 233,300 |
| 1999/07/23 | 3,200 | 3,300 | 3,120 | 3,200 | 273,300 |
| 1999/07/22 | 3,450 | 3,460 | 3,320 | 3,350 | 223,700 |
| 1999/07/21 | 3,400 | 3,500 | 3,400 | 3,460 | 235,300 |
| 1999/07/19 | 3,650 | 3,750 | 3,520 | 3,550 | 278,600 |
| 1999/07/16 | 3,830 | 3,880 | 3,650 | 3,680 | 778,700 |
| 1999/07/15 | 3,700 | 3,810 | 3,680 | 3,780 | 1,071,100 |
| 1999/07/14 | 3,520 | 3,680 | 3,460 | 3,650 | 1,089,500 |
| 1999/07/13 | 3,430 | 3,570 | 3,420 | 3,490 | 1,160,800 |
| 1999/07/12 | 3,230 | 3,440 | 3,210 | 3,440 | 706,800 |
| 1999/07/09 | 3,290 | 3,300 | 3,150 | 3,280 | 811,600 |
| 1999/07/08 | 3,150 | 3,450 | 3,100 | 3,340 | 2,988,600 |
| 1999/07/07 | 2,915 | 3,150 | 2,890 | 3,050 | 1,821,300 |
| 1999/07/06 | 2,865 | 2,880 | 2,785 | 2,875 | 687,000 |
| 1999/07/05 | 2,700 | 2,870 | 2,680 | 2,835 | 638,300 |
| 1999/07/02 | 2,680 | 2,680 | 2,635 | 2,640 | 166,700 |
| 1999/07/01 | 2,690 | 2,690 | 2,605 | 2,630 | 226,500 |
| 1999/06/30 | 2,690 | 2,720 | 2,655 | 2,655 | 187,700 |
| 1999/06/29 | 2,680 | 2,700 | 2,620 | 2,655 | 172,000 |
| 1999/06/28 | 2,720 | 2,750 | 2,660 | 2,660 | 114,700 |
| 1999/06/25 | 2,750 | 2,750 | 2,620 | 2,715 | 224,900 |
| 1999/06/24 | 2,790 | 2,830 | 2,720 | 2,745 | 510,000 |
| 1999/06/23 | 2,595 | 2,855 | 2,590 | 2,770 | 1,714,900 |
| 1999/06/22 | 2,620 | 2,620 | 2,560 | 2,610 | 305,800 |
| 1999/06/21 | 2,600 | 2,610 | 2,565 | 2,590 | 279,400 |
| 1999/06/18 | 2,605 | 2,615 | 2,550 | 2,555 | 583,800 |
| 1999/06/17 | 2,525 | 2,580 | 2,480 | 2,580 | 387,800 |
| 1999/06/16 | 2,565 | 2,570 | 2,510 | 2,530 | 185,300 |
| 1999/06/15 | 2,565 | 2,590 | 2,505 | 2,550 | 334,100 |
| 1999/06/14 | 2,480 | 2,565 | 2,480 | 2,560 | 744,600 |
| 1999/06/11 | 2,500 | 2,500 | 2,460 | 2,460 | 292,900 |
| 1999/06/10 | 2,400 | 2,500 | 2,370 | 2,490 | 667,000 |
| 1999/06/09 | 2,390 | 2,405 | 2,350 | 2,405 | 186,900 |
| 1999/06/08 | 2,430 | 2,460 | 2,380 | 2,395 | 690,300 |
| 1999/06/07 | 2,220 | 2,430 | 2,200 | 2,400 | 478,700 |
| 1999/06/04 | 2,240 | 2,240 | 2,200 | 2,200 | 65,400 |
| 1999/06/03 | 2,270 | 2,295 | 2,200 | 2,250 | 124,800 |
| 1999/06/02 | 2,215 | 2,285 | 2,195 | 2,260 | 135,800 |
| 1999/06/01 | 2,175 | 2,220 | 2,160 | 2,215 | 114,500 |
| 1999/05/31 | 2,165 | 2,180 | 2,100 | 2,180 | 71,600 |
| 1999/05/28 | 2,190 | 2,200 | 2,160 | 2,165 | 70,500 |
| 1999/05/27 | 2,230 | 2,230 | 2,190 | 2,220 | 81,300 |
| 1999/05/26 | 2,160 | 2,240 | 2,160 | 2,200 | 170,900 |
| 1999/05/25 | 2,300 | 2,330 | 2,260 | 2,280 | 95,300 |
| 1999/05/24 | 2,330 | 2,390 | 2,300 | 2,350 | 385,000 |
| 1999/05/21 | 2,215 | 2,345 | 2,190 | 2,330 | 377,800 |
| 1999/05/20 | 2,080 | 2,260 | 2,040 | 2,190 | 240,300 |
| 1999/05/19 | 2,120 | 2,140 | 2,050 | 2,080 | 135,300 |
| 1999/05/18 | 2,260 | 2,260 | 2,100 | 2,150 | 156,200 |
| 1999/05/17 | 2,280 | 2,285 | 2,240 | 2,260 | 90,100 |
| 1999/05/14 | 2,245 | 2,290 | 2,230 | 2,290 | 111,900 |
| 1999/05/13 | 2,260 | 2,260 | 2,230 | 2,240 | 55,200 |
| 1999/05/12 | 2,240 | 2,290 | 2,210 | 2,260 | 111,200 |
| 1999/05/11 | 2,240 | 2,250 | 2,200 | 2,240 | 113,600 |
| 1999/05/10 | 2,350 | 2,350 | 2,230 | 2,260 | 85,100 |
| 1999/05/07 | 2,350 | 2,380 | 2,350 | 2,360 | 160,800 |
| 1999/05/06 | 2,365 | 2,370 | 2,325 | 2,350 | 106,300 |
| 1999/04/30 | 2,390 | 2,390 | 2,320 | 2,320 | 83,600 |
| 1999/04/28 | 2,375 | 2,400 | 2,360 | 2,365 | 116,300 |
| 1999/04/27 | 2,440 | 2,445 | 2,370 | 2,375 | 173,200 |
| 1999/04/26 | 2,330 | 2,440 | 2,330 | 2,435 | 397,100 |
| 1999/04/23 | 2,240 | 2,320 | 2,190 | 2,305 | 307,000 |
| 1999/04/22 | 2,200 | 2,200 | 2,100 | 2,150 | 199,700 |
| 1999/04/21 | 2,205 | 2,270 | 2,150 | 2,170 | 137,900 |
| 1999/04/20 | 2,300 | 2,300 | 2,040 | 2,150 | 420,400 |
| 1999/04/19 | 2,380 | 2,380 | 2,300 | 2,315 | 86,800 |
| 1999/04/16 | 2,390 | 2,390 | 2,365 | 2,380 | 110,100 |
| 1999/04/15 | 2,430 | 2,470 | 2,360 | 2,390 | 185,300 |
| 1999/04/14 | 2,530 | 2,545 | 2,400 | 2,490 | 269,400 |
| 1999/04/13 | 2,400 | 2,550 | 2,380 | 2,490 | 395,500 |
| 1999/04/12 | 2,330 | 2,390 | 2,300 | 2,335 | 218,300 |
| 1999/04/09 | 2,410 | 2,410 | 2,290 | 2,330 | 341,700 |
| 1999/04/08 | 2,410 | 2,470 | 2,340 | 2,350 | 242,800 |
| 1999/04/07 | 2,470 | 2,545 | 2,350 | 2,370 | 251,800 |
| 1999/04/06 | 2,620 | 2,620 | 2,430 | 2,460 | 363,000 |
| 1999/04/05 | 2,660 | 2,690 | 2,590 | 2,590 | 531,400 |
| 1999/04/02 | 2,440 | 2,625 | 2,425 | 2,580 | 1,241,200 |
| 1999/04/01 | 2,290 | 2,435 | 2,240 | 2,390 | 843,400 |
| 1999/03/31 | 2,300 | 2,300 | 2,170 | 2,290 | 326,700 |
| 1999/03/30 | 2,300 | 2,370 | 2,240 | 2,270 | 988,900 |
| 1999/03/29 | 2,080 | 2,290 | 2,055 | 2,260 | 1,541,500 |
| 1999/03/26 | 1,900 | 2,000 | 1,899 | 1,988 | 1,146,900 |
| 1999/03/25 | 1,840 | 1,875 | 1,820 | 1,873 | 302,000 |
| 1999/03/24 | 1,745 | 1,880 | 1,745 | 1,810 | 374,900 |
| 1999/03/23 | 1,720 | 1,799 | 1,720 | 1,766 | 217,200 |
| 1999/03/19 | 1,700 | 1,750 | 1,700 | 1,749 | 163,900 |
| 1999/03/18 | 1,720 | 1,725 | 1,655 | 1,660 | 114,600 |
| 1999/03/17 | 1,670 | 1,760 | 1,652 | 1,715 | 214,900 |
| 1999/03/16 | 1,700 | 1,700 | 1,650 | 1,651 | 251,100 |
| 1999/03/15 | 1,770 | 1,770 | 1,715 | 1,720 | 58,400 |
| 1999/03/12 | 1,760 | 1,767 | 1,711 | 1,760 | 164,000 |
| 1999/03/11 | 1,820 | 1,820 | 1,760 | 1,767 | 127,900 |
| 1999/03/10 | 1,872 | 1,890 | 1,706 | 1,820 | 374,300 |
| 1999/03/09 | 1,823 | 1,900 | 1,822 | 1,899 | 681,200 |
| 1999/03/08 | 1,780 | 1,824 | 1,765 | 1,819 | 364,500 |
| 1999/03/05 | 1,779 | 1,799 | 1,760 | 1,788 | 160,200 |
| 1999/03/04 | 1,800 | 1,801 | 1,750 | 1,751 | 336,400 |
| 1999/03/03 | 1,666 | 1,750 | 1,572 | 1,740 | 389,600 |
| 1999/03/02 | 1,810 | 1,811 | 1,691 | 1,696 | 281,800 |
| 1999/03/01 | 1,810 | 1,830 | 1,810 | 1,830 | 151,800 |
| 1999/02/26 | 1,840 | 1,840 | 1,800 | 1,808 | 402,000 |
| 1999/02/25 | 1,760 | 1,842 | 1,751 | 1,820 | 573,900 |
| 1999/02/24 | 1,740 | 1,770 | 1,726 | 1,765 | 380,200 |
| 1999/02/23 | 1,739 | 1,784 | 1,700 | 1,740 | 985,900 |
| 1999/02/22 | 1,619 | 1,725 | 1,612 | 1,725 | 722,800 |
| 1999/02/19 | 1,601 | 1,625 | 1,595 | 1,610 | 217,500 |
| 1999/02/18 | 1,640 | 1,640 | 1,601 | 1,605 | 135,900 |
| 1999/02/17 | 1,670 | 1,684 | 1,625 | 1,650 | 473,300 |
| 1999/02/16 | 1,600 | 1,644 | 1,590 | 1,644 | 354,800 |
| 1999/02/15 | 1,540 | 1,630 | 1,540 | 1,581 | 364,400 |
| 1999/02/12 | 1,647 | 1,648 | 1,530 | 1,565 | 537,200 |
| 1999/02/10 | 1,510 | 1,618 | 1,500 | 1,617 | 889,700 |
| 1999/02/09 | 1,445 | 1,539 | 1,443 | 1,529 | 871,300 |
| 1999/02/08 | 1,360 | 1,445 | 1,355 | 1,440 | 283,100 |
| 1999/02/05 | 1,400 | 1,423 | 1,360 | 1,380 | 187,900 |
| 1999/02/04 | 1,345 | 1,400 | 1,345 | 1,399 | 382,000 |
| 1999/02/03 | 1,300 | 1,349 | 1,275 | 1,325 | 182,200 |
| 1999/02/02 | 1,329 | 1,350 | 1,285 | 1,320 | 284,300 |
| 1999/02/01 | 1,300 | 1,390 | 1,300 | 1,389 | 392,000 |
| 1999/01/29 | 1,140 | 1,290 | 1,131 | 1,280 | 421,600 |
| 1999/01/28 | 1,180 | 1,180 | 1,130 | 1,150 | 68,500 |
| 1999/01/27 | 1,210 | 1,210 | 1,145 | 1,180 | 229,700 |
| 1999/01/26 | 1,045 | 1,130 | 1,045 | 1,130 | 294,300 |
| 1999/01/25 | 1,049 | 1,049 | 1,000 | 1,005 | 80,400 |
| 1999/01/22 | 990 | 1,076 | 986 | 1,049 | 297,600 |
| 1999/01/21 | 940 | 990 | 935 | 976 | 138,600 |
| 1999/01/20 | 880 | 915 | 880 | 915 | 111,300 |
| 1999/01/19 | 860 | 880 | 860 | 880 | 4,800 |
| 1999/01/18 | 829 | 870 | 829 | 860 | 2,900 |
| 1999/01/14 | 825 | 829 | 825 | 829 | 3,000 |
| 1999/01/13 | 830 | 830 | 827 | 827 | 3,300 |
| 1999/01/12 | 841 | 841 | 826 | 826 | 13,100 |
| 1999/01/11 | 825 | 850 | 825 | 831 | 3,500 |
| 1999/01/08 | 860 | 860 | 815 | 830 | 8,800 |
| 1999/01/07 | 860 | 880 | 859 | 859 | 9,400 |
| 1999/01/06 | 851 | 860 | 845 | 860 | 8,400 |
| 1999/01/05 | 860 | 860 | 848 | 851 | 12,800 |
| 1999/01/04 | 890 | 890 | 848 | 860 | 3,000 |