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
2000/12/29 2,095 2,120 2,080 2,080 19,800
2000/12/28 2,100 2,145 2,100 2,115 44,200
2000/12/27 2,190 2,190 2,110 2,130 47,700
2000/12/26 2,160 2,170 2,130 2,150 38,300
2000/12/25 2,190 2,200 2,110 2,165 51,100
2000/12/22 2,100 2,130 2,060 2,070 98,800
2000/12/21 2,000 2,110 2,000 2,020 129,700
2000/12/20 2,110 2,180 2,000 2,135 155,700
2000/12/19 2,390 2,430 2,200 2,245 139,000
2000/12/18 2,340 2,400 2,310 2,390 48,600
2000/12/15 2,395 2,400 2,340 2,400 93,900
2000/12/14 2,495 2,495 2,410 2,410 47,600
2000/12/13 2,500 2,550 2,485 2,500 77,100
2000/12/12 2,595 2,625 2,480 2,480 318,300
2000/12/11 2,500 2,590 2,495 2,520 399,000
2000/12/08 2,300 2,400 2,260 2,270 66,300
2000/12/07 2,370 2,405 2,360 2,380 40,000
2000/12/06 2,480 2,490 2,410 2,415 127,700
2000/12/05 2,400 2,425 2,340 2,400 205,600
2000/12/04 2,250 2,330 2,250 2,305 100,300
2000/12/01 2,250 2,250 2,170 2,190 59,700
2000/11/30 2,100 2,245 2,085 2,235 59,000
2000/11/29 2,120 2,170 2,080 2,135 41,100
2000/11/28 2,110 2,170 2,105 2,120 15,800
2000/11/27 2,140 2,210 2,120 2,175 27,100
2000/11/24 2,050 2,130 2,050 2,100 48,300
2000/11/22 2,135 2,145 2,090 2,090 38,600
2000/11/21 2,150 2,150 2,020 2,095 85,600
2000/11/20 2,180 2,250 2,150 2,150 38,900
2000/11/17 2,130 2,145 2,100 2,140 32,200
2000/11/16 2,180 2,200 2,135 2,135 40,700
2000/11/15 2,295 2,300 2,120 2,145 62,900
2000/11/14 2,150 2,170 2,095 2,135 123,800
2000/11/13 2,180 2,180 2,110 2,155 56,600
2000/11/10 2,290 2,330 2,255 2,255 27,000
2000/11/09 2,330 2,330 2,280 2,290 47,200
2000/11/08 2,410 2,445 2,350 2,370 130,400
2000/11/07 2,280 2,395 2,280 2,370 132,700
2000/11/06 2,150 2,255 2,150 2,240 60,300
2000/11/02 2,170 2,180 2,105 2,120 56,900
2000/11/01 2,140 2,155 2,100 2,155 67,000
2000/10/31 2,100 2,120 1,990 2,020 155,400
2000/10/30 2,275 2,290 2,150 2,160 54,700
2000/10/27 2,250 2,295 2,170 2,195 95,500
2000/10/26 2,190 2,250 2,120 2,240 64,700
2000/10/25 2,255 2,255 2,200 2,210 57,400
2000/10/24 2,280 2,315 2,200 2,270 51,500
2000/10/23 2,390 2,410 2,265 2,325 59,300
2000/10/20 2,340 2,350 2,315 2,330 42,400
2000/10/19 2,200 2,295 2,200 2,210 51,400
2000/10/18 2,305 2,310 2,240 2,240 49,500
2000/10/17 2,380 2,385 2,300 2,310 32,900
2000/10/16 2,460 2,460 2,370 2,380 36,000
2000/10/13 2,280 2,370 2,250 2,340 50,800
2000/10/12 2,305 2,435 2,270 2,400 56,700
2000/10/11 2,330 2,330 2,280 2,305 43,100
2000/10/10 2,375 2,380 2,330 2,340 39,300
2000/10/06 2,400 2,430 2,380 2,400 50,900
2000/10/05 2,430 2,450 2,415 2,440 40,600
2000/10/04 2,420 2,470 2,420 2,470 40,500
2000/10/03 2,490 2,500 2,445 2,500 27,400
2000/10/02 2,400 2,490 2,400 2,490 49,600
2000/09/29 2,485 2,500 2,450 2,500 46,300
2000/09/28 2,400 2,475 2,400 2,415 29,700
2000/09/27 2,450 2,450 2,400 2,405 28,200
2000/09/26 2,560 2,560 2,470 2,480 30,500
2000/09/25 2,600 2,600 2,530 2,570 26,000
2000/09/22 2,580 2,585 2,500 2,530 65,200
2000/09/21 2,590 2,620 2,535 2,610 74,100
2000/09/20 2,530 2,590 2,515 2,590 40,900
2000/09/19 2,435 2,490 2,400 2,490 38,300
2000/09/18 2,560 2,560 2,475 2,510 29,800
2000/09/14 2,490 2,575 2,475 2,570 55,600
2000/09/13 2,450 2,490 2,430 2,475 42,200
2000/09/12 2,450 2,450 2,370 2,425 64,800
2000/09/11 2,505 2,510 2,450 2,470 64,200
2000/09/08 2,490 2,525 2,490 2,505 118,200
2000/09/07 2,450 2,490 2,400 2,490 118,400
2000/09/06 2,500 2,520 2,470 2,480 76,700
2000/09/05 2,610 2,610 2,540 2,560 83,700
2000/09/04 2,640 2,660 2,600 2,630 41,900
2000/09/01 2,730 2,730 2,660 2,675 90,300
2000/08/31 2,700 2,740 2,645 2,690 81,900
2000/08/30 2,790 2,790 2,700 2,740 67,600
2000/08/29 2,830 2,870 2,750 2,795 138,800
2000/08/28 2,720 2,820 2,720 2,790 239,900
2000/08/25 2,635 2,690 2,630 2,690 67,000
2000/08/24 2,695 2,710 2,605 2,635 74,200
2000/08/23 2,700 2,740 2,660 2,695 64,800
2000/08/22 2,680 2,700 2,610 2,695 45,200
2000/08/21 2,700 2,740 2,650 2,685 68,700
2000/08/18 2,600 2,700 2,600 2,650 73,500
2000/08/17 2,700 2,750 2,635 2,640 98,400
2000/08/16 2,750 2,770 2,660 2,690 157,000
2000/08/15 2,640 2,690 2,600 2,670 179,300
2000/08/14 2,400 2,650 2,400 2,560 150,600
2000/08/11 2,440 2,450 2,350 2,415 51,200
2000/08/10 2,435 2,480 2,435 2,435 63,600
2000/08/09 2,480 2,480 2,380 2,435 48,300
2000/08/08 2,470 2,480 2,400 2,420 33,600
2000/08/07 2,400 2,435 2,360 2,435 54,100
2000/08/04 2,400 2,400 2,320 2,355 61,200
2000/08/03 2,480 2,500 2,400 2,400 48,500
2000/08/02 2,520 2,530 2,400 2,440 102,800
2000/08/01 2,505 2,555 2,480 2,480 104,600
2000/07/31 2,105 2,305 2,105 2,305 152,900
2000/07/28 2,380 2,390 2,350 2,385 134,200
2000/07/27 2,650 2,650 2,500 2,500 87,100
2000/07/26 2,620 2,685 2,615 2,670 41,200
2000/07/25 2,600 2,690 2,600 2,650 61,800
2000/07/24 2,790 2,790 2,660 2,720 62,400
2000/07/21 2,855 2,890 2,800 2,805 127,800
2000/07/19 2,800 2,850 2,780 2,800 81,900
2000/07/18 2,920 2,950 2,815 2,840 79,300
2000/07/17 2,985 3,020 2,910 2,915 90,000
2000/07/14 3,000 3,050 2,980 2,985 105,700
2000/07/13 3,030 3,030 2,970 3,010 56,500
2000/07/12 3,100 3,120 3,030 3,070 77,300
2000/07/11 3,180 3,180 3,020 3,090 79,200
2000/07/10 3,130 3,150 3,100 3,130 71,300
2000/07/07 3,130 3,140 3,080 3,100 51,000
2000/07/06 3,140 3,140 3,020 3,080 106,900
2000/07/05 3,250 3,260 3,150 3,150 169,900
2000/07/04 3,160 3,240 3,110 3,230 319,400
2000/07/03 3,140 3,150 3,100 3,130 137,000
2000/06/30 3,100 3,120 3,060 3,100 117,500
2000/06/29 3,150 3,150 3,080 3,100 192,800
2000/06/28 3,000 3,140 2,995 3,080 423,400
2000/06/27 2,940 2,995 2,900 2,940 168,200
2000/06/26 2,810 2,950 2,810 2,870 158,300
2000/06/23 2,900 2,910 2,785 2,790 337,500
2000/06/22 3,090 3,090 2,955 2,955 259,400
2000/06/21 3,050 3,100 2,965 3,090 432,300
2000/06/20 3,000 3,120 2,995 3,070 624,300
2000/06/19 2,820 2,950 2,800 2,950 390,200
2000/06/16 2,760 2,850 2,755 2,770 340,900
2000/06/15 2,700 2,750 2,670 2,725 124,500
2000/06/14 2,690 2,715 2,615 2,665 129,300
2000/06/13 2,700 2,705 2,590 2,625 104,400
2000/06/12 2,650 2,670 2,600 2,660 93,700
2000/06/09 2,610 2,640 2,500 2,570 132,700
2000/06/08 2,730 2,780 2,550 2,570 371,900
2000/06/07 2,290 2,610 2,275 2,610 506,800
2000/06/06 2,245 2,245 2,190 2,210 141,000
2000/06/05 2,230 2,250 2,200 2,205 102,300
2000/06/02 2,250 2,250 2,190 2,190 63,500
2000/06/01 2,195 2,230 2,190 2,200 56,400
2000/05/31 2,235 2,240 2,190 2,195 41,500
2000/05/30 2,180 2,195 2,150 2,150 40,900
2000/05/29 2,095 2,145 2,095 2,140 34,800
2000/05/26 2,130 2,150 2,070 2,075 37,500
2000/05/25 2,090 2,140 2,080 2,125 25,300
2000/05/24 2,050 2,080 2,010 2,075 55,600
2000/05/23 2,055 2,130 2,050 2,055 42,100
2000/05/22 2,150 2,150 2,050 2,060 46,900
2000/05/19 2,250 2,250 2,180 2,205 38,700
2000/05/18 2,340 2,340 2,200 2,235 40,500
2000/05/17 2,300 2,350 2,295 2,300 68,100
2000/05/16 2,230 2,300 2,230 2,255 27,100
2000/05/15 2,200 2,320 2,200 2,285 54,200
2000/05/12 2,230 2,285 2,210 2,210 50,600
2000/05/11 2,260 2,260 2,200 2,230 52,200
2000/05/10 2,300 2,300 2,260 2,295 68,000
2000/05/09 2,330 2,330 2,270 2,330 103,200
2000/05/08 2,270 2,290 2,230 2,290 78,800
2000/05/02 2,270 2,285 2,210 2,210 75,700
2000/05/01 2,150 2,230 2,140 2,230 109,600
2000/04/28 2,150 2,190 2,130 2,140 58,800
2000/04/27 2,265 2,270 2,130 2,130 54,000
2000/04/26 2,270 2,285 2,200 2,250 88,100
2000/04/25 2,100 2,290 2,100 2,180 282,900
2000/04/24 2,490 2,630 2,050 2,055 273,200
2000/04/21 2,370 2,440 2,345 2,440 176,700
2000/04/20 2,100 2,300 2,090 2,290 104,000
2000/04/19 1,980 2,150 1,980 2,090 109,700
2000/04/18 2,050 2,050 1,940 1,941 140,400
2000/04/17 1,800 1,990 1,800 1,920 192,800
2000/04/14 2,295 2,295 2,150 2,200 112,000
2000/04/13 2,330 2,350 2,275 2,295 65,600
2000/04/12 2,410 2,425 2,330 2,330 86,500
2000/04/11 2,445 2,445 2,405 2,405 54,600
2000/04/10 2,450 2,485 2,405 2,430 88,400
2000/04/07 2,400 2,440 2,385 2,410 102,000
2000/04/06 2,450 2,550 2,380 2,385 56,800
2000/04/05 2,560 2,560 2,410 2,450 61,800
2000/04/04 2,670 2,700 2,550 2,560 38,800
2000/04/03 2,700 2,770 2,650 2,710 16,600
2000/03/31 2,780 2,780 2,750 2,780 23,000
2000/03/30 2,785 2,800 2,760 2,775 75,900
2000/03/29 2,700 2,760 2,670 2,715 62,100
2000/03/28 2,740 2,740 2,630 2,660 21,200
2000/03/27 2,600 2,700 2,550 2,680 44,800
2000/03/24 2,600 2,600 2,560 2,600 44,600
2000/03/23 2,600 2,645 2,520 2,600 38,400
2000/03/22 2,750 2,750 2,680 2,700 42,500
2000/03/21 2,800 2,800 2,700 2,800 46,100
2000/03/17 2,800 2,880 2,750 2,800 112,800
2000/03/16 2,530 2,800 2,530 2,800 96,700
2000/03/15 2,380 2,500 2,350 2,500 51,900
2000/03/14 2,250 2,380 2,225 2,305 72,200
2000/03/13 2,500 2,600 2,220 2,220 114,100
2000/03/10 2,700 2,730 2,600 2,615 75,300
2000/03/09 2,710 2,735 2,705 2,705 60,900
2000/03/08 2,795 2,795 2,700 2,725 45,300
2000/03/07 2,715 2,750 2,700 2,750 51,100
2000/03/06 2,830 2,840 2,715 2,715 69,200
2000/03/03 2,800 2,830 2,760 2,790 48,900
2000/03/02 2,840 2,895 2,780 2,830 84,300
2000/03/01 3,050 3,050 2,800 2,840 82,700
2000/02/29 3,060 3,060 2,960 3,000 75,700
2000/02/28 3,070 3,110 2,950 2,950 76,100
2000/02/25 2,880 3,140 2,840 3,070 124,300
2000/02/24 2,750 2,880 2,725 2,800 72,000
2000/02/23 2,800 2,810 2,700 2,715 73,600
2000/02/22 2,860 2,985 2,850 2,850 56,700
2000/02/21 2,860 2,940 2,790 2,850 92,600
2000/02/18 3,050 3,070 2,880 2,945 149,900
2000/02/17 3,100 3,110 3,000 3,090 66,000
2000/02/16 3,110 3,150 2,990 3,050 129,900
2000/02/15 3,190 3,190 3,110 3,130 93,600
2000/02/14 3,250 3,270 3,180 3,190 81,000
2000/02/10 3,260 3,360 3,220 3,350 45,300
2000/02/09 3,400 3,400 3,280 3,390 93,000
2000/02/08 3,200 3,360 3,200 3,360 94,500
2000/02/07 3,170 3,200 3,140 3,170 92,600
2000/02/04 3,260 3,300 3,170 3,170 124,500
2000/02/03 3,300 3,360 3,260 3,260 83,100
2000/02/02 3,450 3,500 3,360 3,360 42,000
2000/02/01 3,500 3,530 3,360 3,450 64,900
2000/01/31 3,370 3,580 3,350 3,490 118,600
2000/01/28 3,330 3,380 3,300 3,370 80,500
2000/01/27 3,250 3,300 3,200 3,300 89,200
2000/01/26 3,230 3,290 3,170 3,290 115,900
2000/01/25 3,250 3,350 3,200 3,280 108,800
2000/01/24 3,180 3,470 3,160 3,400 144,600
2000/01/21 3,280 3,320 3,200 3,210 99,900
2000/01/20 3,440 3,480 3,250 3,320 88,600
2000/01/19 3,560 3,560 3,450 3,490 86,600
2000/01/18 3,430 3,560 3,380 3,450 93,300
2000/01/17 3,500 3,590 3,380 3,380 131,500
2000/01/14 3,600 3,780 3,430 3,500 181,000
2000/01/13 3,640 3,640 3,540 3,600 113,200
2000/01/12 3,670 3,670 3,580 3,640 70,100
2000/01/11 3,830 3,830 3,650 3,700 88,300
2000/01/07 3,550 3,600 3,510 3,580 75,600
2000/01/06 3,760 3,780 3,590 3,600 102,400
2000/01/05 3,470 3,710 3,470 3,710 99,700
2000/01/04 3,950 3,980 3,870 3,870 38,200

このページの先頭へ