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 |
|---|---|---|---|---|---|
| 2001/12/28 | 976 | 1,005 | 975 | 1,000 | 27,800 |
| 2001/12/27 | 960 | 970 | 950 | 970 | 23,800 |
| 2001/12/26 | 980 | 981 | 966 | 976 | 14,700 |
| 2001/12/25 | 990 | 995 | 976 | 980 | 35,600 |
| 2001/12/21 | 1,000 | 1,009 | 980 | 983 | 49,400 |
| 2001/12/20 | 1,000 | 1,009 | 1,000 | 1,009 | 31,500 |
| 2001/12/19 | 993 | 1,020 | 980 | 1,004 | 42,600 |
| 2001/12/18 | 1,010 | 1,031 | 991 | 991 | 66,600 |
| 2001/12/17 | 1,010 | 1,010 | 1,000 | 1,010 | 47,800 |
| 2001/12/14 | 990 | 1,020 | 990 | 1,020 | 52,400 |
| 2001/12/13 | 1,025 | 1,025 | 996 | 1,004 | 21,200 |
| 2001/12/12 | 1,027 | 1,030 | 1,000 | 1,007 | 54,700 |
| 2001/12/11 | 1,005 | 1,016 | 996 | 997 | 34,300 |
| 2001/12/10 | 1,036 | 1,036 | 1,008 | 1,010 | 28,700 |
| 2001/12/07 | 1,040 | 1,040 | 1,004 | 1,016 | 51,300 |
| 2001/12/06 | 1,078 | 1,078 | 1,026 | 1,064 | 51,200 |
| 2001/12/05 | 1,030 | 1,038 | 1,015 | 1,038 | 37,300 |
| 2001/12/04 | 1,025 | 1,035 | 1,001 | 1,030 | 31,700 |
| 2001/12/03 | 1,030 | 1,040 | 1,025 | 1,035 | 49,100 |
| 2001/11/30 | 1,030 | 1,043 | 1,021 | 1,030 | 29,400 |
| 2001/11/29 | 1,015 | 1,032 | 1,015 | 1,031 | 31,300 |
| 2001/11/28 | 1,045 | 1,059 | 1,025 | 1,031 | 29,300 |
| 2001/11/27 | 1,060 | 1,090 | 1,050 | 1,065 | 89,600 |
| 2001/11/26 | 1,050 | 1,058 | 1,040 | 1,058 | 27,300 |
| 2001/11/22 | 1,024 | 1,040 | 1,011 | 1,040 | 24,900 |
| 2001/11/21 | 1,050 | 1,050 | 1,016 | 1,040 | 18,600 |
| 2001/11/20 | 1,060 | 1,063 | 1,047 | 1,060 | 78,000 |
| 2001/11/19 | 1,060 | 1,064 | 1,049 | 1,053 | 33,900 |
| 2001/11/16 | 1,030 | 1,055 | 1,020 | 1,046 | 31,300 |
| 2001/11/15 | 1,010 | 1,030 | 1,001 | 1,030 | 16,400 |
| 2001/11/14 | 1,030 | 1,031 | 1,001 | 1,001 | 22,400 |
| 2001/11/13 | 1,021 | 1,021 | 985 | 1,001 | 39,800 |
| 2001/11/12 | 1,001 | 1,025 | 1,001 | 1,001 | 10,700 |
| 2001/11/09 | 1,037 | 1,045 | 1,010 | 1,010 | 40,600 |
| 2001/11/08 | 1,023 | 1,023 | 1,000 | 1,017 | 25,200 |
| 2001/11/07 | 1,035 | 1,050 | 1,002 | 1,025 | 32,200 |
| 2001/11/06 | 1,035 | 1,055 | 1,030 | 1,055 | 32,900 |
| 2001/11/05 | 1,030 | 1,034 | 1,019 | 1,034 | 33,800 |
| 2001/11/02 | 1,036 | 1,070 | 1,023 | 1,032 | 27,100 |
| 2001/11/01 | 1,040 | 1,040 | 1,005 | 1,016 | 26,400 |
| 2001/10/31 | 1,045 | 1,050 | 1,030 | 1,044 | 40,600 |
| 2001/10/30 | 1,050 | 1,061 | 1,042 | 1,058 | 28,300 |
| 2001/10/29 | 1,115 | 1,115 | 1,080 | 1,080 | 23,400 |
| 2001/10/26 | 1,150 | 1,150 | 1,085 | 1,129 | 59,900 |
| 2001/10/25 | 1,149 | 1,160 | 1,130 | 1,149 | 96,500 |
| 2001/10/24 | 1,052 | 1,123 | 1,051 | 1,111 | 77,000 |
| 2001/10/23 | 1,050 | 1,052 | 1,040 | 1,050 | 32,600 |
| 2001/10/22 | 1,055 | 1,055 | 1,030 | 1,030 | 35,900 |
| 2001/10/19 | 1,052 | 1,069 | 1,040 | 1,055 | 46,500 |
| 2001/10/18 | 1,070 | 1,075 | 1,047 | 1,058 | 28,300 |
| 2001/10/17 | 1,080 | 1,080 | 1,050 | 1,079 | 40,600 |
| 2001/10/16 | 1,059 | 1,070 | 1,036 | 1,040 | 24,800 |
| 2001/10/15 | 1,060 | 1,060 | 1,050 | 1,060 | 13,100 |
| 2001/10/12 | 1,064 | 1,075 | 1,046 | 1,060 | 51,100 |
| 2001/10/11 | 1,020 | 1,049 | 1,010 | 1,044 | 44,000 |
| 2001/10/10 | 1,000 | 1,019 | 973 | 990 | 68,200 |
| 2001/10/09 | 1,032 | 1,040 | 1,016 | 1,016 | 50,300 |
| 2001/10/05 | 1,060 | 1,080 | 1,040 | 1,056 | 55,400 |
| 2001/10/04 | 1,035 | 1,070 | 1,035 | 1,060 | 41,600 |
| 2001/10/03 | 1,040 | 1,048 | 1,020 | 1,030 | 43,600 |
| 2001/10/02 | 1,070 | 1,070 | 1,000 | 1,000 | 81,700 |
| 2001/10/01 | 1,028 | 1,051 | 983 | 1,050 | 50,200 |
| 2001/09/28 | 980 | 1,070 | 980 | 1,008 | 40,000 |
| 2001/09/27 | 945 | 970 | 932 | 970 | 67,000 |
| 2001/09/26 | 1,006 | 1,006 | 931 | 957 | 89,500 |
| 2001/09/25 | 1,068 | 1,068 | 1,039 | 1,066 | 51,000 |
| 2001/09/21 | 1,000 | 1,015 | 990 | 1,015 | 43,200 |
| 2001/09/20 | 1,008 | 1,030 | 1,002 | 1,016 | 44,200 |
| 2001/09/19 | 1,001 | 1,060 | 1,001 | 1,009 | 44,400 |
| 2001/09/18 | 980 | 1,011 | 971 | 991 | 30,700 |
| 2001/09/17 | 950 | 960 | 925 | 937 | 52,600 |
| 2001/09/14 | 890 | 940 | 890 | 940 | 66,000 |
| 2001/09/13 | 890 | 890 | 890 | 890 | 39,700 |
| 2001/09/12 | 940 | 940 | 940 | 940 | 24,300 |
| 2001/09/11 | 1,070 | 1,075 | 1,030 | 1,040 | 36,600 |
| 2001/09/10 | 1,083 | 1,083 | 1,064 | 1,069 | 30,400 |
| 2001/09/07 | 1,090 | 1,100 | 1,080 | 1,089 | 25,000 |
| 2001/09/06 | 1,099 | 1,115 | 1,077 | 1,103 | 29,900 |
| 2001/09/05 | 1,100 | 1,121 | 1,085 | 1,085 | 34,200 |
| 2001/09/04 | 1,100 | 1,109 | 1,070 | 1,082 | 62,300 |
| 2001/09/03 | 1,135 | 1,151 | 1,100 | 1,101 | 38,400 |
| 2001/08/31 | 1,130 | 1,155 | 1,120 | 1,138 | 47,100 |
| 2001/08/30 | 1,182 | 1,200 | 1,150 | 1,190 | 29,900 |
| 2001/08/29 | 1,200 | 1,220 | 1,182 | 1,214 | 32,600 |
| 2001/08/28 | 1,250 | 1,253 | 1,220 | 1,230 | 29,100 |
| 2001/08/27 | 1,241 | 1,260 | 1,241 | 1,260 | 20,300 |
| 2001/08/24 | 1,220 | 1,233 | 1,205 | 1,232 | 20,800 |
| 2001/08/23 | 1,269 | 1,284 | 1,220 | 1,230 | 26,300 |
| 2001/08/22 | 1,230 | 1,282 | 1,230 | 1,265 | 17,500 |
| 2001/08/21 | 1,250 | 1,268 | 1,250 | 1,255 | 17,000 |
| 2001/08/20 | 1,240 | 1,280 | 1,202 | 1,253 | 29,700 |
| 2001/08/17 | 1,300 | 1,318 | 1,290 | 1,305 | 33,200 |
| 2001/08/16 | 1,340 | 1,340 | 1,310 | 1,312 | 25,100 |
| 2001/08/15 | 1,340 | 1,345 | 1,321 | 1,339 | 27,200 |
| 2001/08/14 | 1,340 | 1,370 | 1,335 | 1,345 | 53,800 |
| 2001/08/13 | 1,390 | 1,390 | 1,340 | 1,341 | 33,400 |
| 2001/08/10 | 1,385 | 1,400 | 1,380 | 1,395 | 14,900 |
| 2001/08/09 | 1,400 | 1,400 | 1,380 | 1,381 | 29,100 |
| 2001/08/08 | 1,420 | 1,425 | 1,412 | 1,417 | 14,400 |
| 2001/08/07 | 1,450 | 1,450 | 1,421 | 1,428 | 34,600 |
| 2001/08/06 | 1,500 | 1,500 | 1,456 | 1,457 | 28,300 |
| 2001/08/03 | 1,481 | 1,510 | 1,481 | 1,509 | 53,700 |
| 2001/08/02 | 1,405 | 1,480 | 1,405 | 1,478 | 71,200 |
| 2001/08/01 | 1,391 | 1,400 | 1,385 | 1,395 | 60,200 |
| 2001/07/31 | 1,380 | 1,400 | 1,380 | 1,390 | 37,400 |
| 2001/07/30 | 1,420 | 1,420 | 1,380 | 1,390 | 65,900 |
| 2001/07/27 | 1,445 | 1,450 | 1,408 | 1,425 | 30,600 |
| 2001/07/26 | 1,479 | 1,479 | 1,440 | 1,445 | 35,300 |
| 2001/07/25 | 1,420 | 1,464 | 1,390 | 1,459 | 31,900 |
| 2001/07/24 | 1,359 | 1,440 | 1,350 | 1,400 | 98,700 |
| 2001/07/23 | 1,445 | 1,455 | 1,385 | 1,399 | 45,300 |
| 2001/07/19 | 1,460 | 1,470 | 1,410 | 1,459 | 104,800 |
| 2001/07/18 | 1,513 | 1,540 | 1,461 | 1,491 | 86,100 |
| 2001/07/17 | 1,501 | 1,540 | 1,501 | 1,510 | 66,500 |
| 2001/07/16 | 1,630 | 1,630 | 1,589 | 1,599 | 22,800 |
| 2001/07/13 | 1,680 | 1,680 | 1,635 | 1,641 | 40,300 |
| 2001/07/12 | 1,600 | 1,649 | 1,600 | 1,645 | 19,700 |
| 2001/07/11 | 1,565 | 1,610 | 1,565 | 1,610 | 101,300 |
| 2001/07/10 | 1,640 | 1,646 | 1,590 | 1,630 | 74,200 |
| 2001/07/09 | 1,600 | 1,601 | 1,541 | 1,565 | 96,000 |
| 2001/07/06 | 1,720 | 1,727 | 1,670 | 1,689 | 80,500 |
| 2001/07/05 | 1,789 | 1,789 | 1,751 | 1,755 | 39,100 |
| 2001/07/04 | 1,820 | 1,820 | 1,795 | 1,795 | 28,100 |
| 2001/07/03 | 1,846 | 1,847 | 1,811 | 1,829 | 17,000 |
| 2001/07/02 | 1,840 | 1,845 | 1,805 | 1,845 | 23,300 |
| 2001/06/29 | 1,850 | 1,870 | 1,830 | 1,850 | 35,100 |
| 2001/06/28 | 1,879 | 1,879 | 1,830 | 1,844 | 20,700 |
| 2001/06/27 | 1,884 | 1,885 | 1,860 | 1,873 | 12,200 |
| 2001/06/26 | 1,875 | 1,889 | 1,850 | 1,885 | 18,800 |
| 2001/06/25 | 1,916 | 1,920 | 1,865 | 1,876 | 22,300 |
| 2001/06/22 | 1,898 | 1,933 | 1,883 | 1,916 | 56,200 |
| 2001/06/21 | 1,835 | 1,900 | 1,835 | 1,845 | 27,900 |
| 2001/06/20 | 1,820 | 1,834 | 1,800 | 1,834 | 43,900 |
| 2001/06/19 | 1,810 | 1,840 | 1,801 | 1,823 | 56,100 |
| 2001/06/18 | 1,819 | 1,830 | 1,801 | 1,801 | 20,000 |
| 2001/06/15 | 1,850 | 1,870 | 1,830 | 1,830 | 51,400 |
| 2001/06/14 | 1,890 | 1,900 | 1,872 | 1,874 | 26,300 |
| 2001/06/13 | 1,870 | 1,899 | 1,870 | 1,887 | 17,100 |
| 2001/06/12 | 1,890 | 1,900 | 1,870 | 1,873 | 58,700 |
| 2001/06/11 | 1,950 | 1,951 | 1,911 | 1,915 | 27,600 |
| 2001/06/08 | 1,950 | 1,970 | 1,944 | 1,945 | 87,900 |
| 2001/06/07 | 1,935 | 1,960 | 1,925 | 1,950 | 33,100 |
| 2001/06/06 | 1,970 | 1,975 | 1,931 | 1,940 | 22,900 |
| 2001/06/05 | 1,980 | 1,980 | 1,950 | 1,950 | 36,000 |
| 2001/06/04 | 2,000 | 2,010 | 1,960 | 1,980 | 15,900 |
| 2001/06/01 | 2,000 | 2,015 | 1,980 | 1,995 | 27,600 |
| 2001/05/31 | 1,999 | 1,999 | 1,950 | 1,950 | 51,200 |
| 2001/05/30 | 2,025 | 2,035 | 2,000 | 2,000 | 34,900 |
| 2001/05/29 | 2,055 | 2,070 | 2,030 | 2,060 | 36,700 |
| 2001/05/28 | 2,100 | 2,100 | 2,050 | 2,070 | 33,500 |
| 2001/05/25 | 2,120 | 2,125 | 2,070 | 2,100 | 25,900 |
| 2001/05/24 | 2,090 | 2,110 | 2,060 | 2,100 | 80,600 |
| 2001/05/23 | 2,140 | 2,150 | 2,060 | 2,100 | 120,300 |
| 2001/05/22 | 2,200 | 2,220 | 2,150 | 2,150 | 98,800 |
| 2001/05/21 | 2,165 | 2,250 | 2,165 | 2,230 | 81,100 |
| 2001/05/18 | 2,180 | 2,180 | 2,120 | 2,155 | 20,600 |
| 2001/05/17 | 2,170 | 2,170 | 2,125 | 2,170 | 29,400 |
| 2001/05/16 | 2,170 | 2,170 | 2,130 | 2,130 | 22,000 |
| 2001/05/15 | 2,130 | 2,190 | 2,130 | 2,170 | 23,300 |
| 2001/05/14 | 2,235 | 2,235 | 2,150 | 2,165 | 27,700 |
| 2001/05/11 | 2,240 | 2,270 | 2,210 | 2,220 | 73,900 |
| 2001/05/10 | 2,190 | 2,300 | 2,190 | 2,200 | 146,500 |
| 2001/05/09 | 2,200 | 2,215 | 2,175 | 2,200 | 95,000 |
| 2001/05/08 | 2,210 | 2,220 | 2,160 | 2,200 | 132,300 |
| 2001/05/07 | 2,155 | 2,190 | 2,140 | 2,190 | 66,700 |
| 2001/05/02 | 2,125 | 2,135 | 2,090 | 2,115 | 59,400 |
| 2001/05/01 | 2,110 | 2,135 | 2,095 | 2,125 | 71,500 |
| 2001/04/27 | 2,055 | 2,070 | 2,035 | 2,070 | 108,800 |
| 2001/04/26 | 2,110 | 2,120 | 2,030 | 2,050 | 119,400 |
| 2001/04/25 | 2,080 | 2,140 | 2,080 | 2,105 | 96,700 |
| 2001/04/24 | 2,190 | 2,190 | 2,080 | 2,160 | 136,800 |
| 2001/04/23 | 2,170 | 2,220 | 2,170 | 2,175 | 87,600 |
| 2001/04/20 | 2,190 | 2,195 | 2,145 | 2,170 | 78,600 |
| 2001/04/19 | 2,115 | 2,180 | 2,095 | 2,175 | 276,100 |
| 2001/04/18 | 2,050 | 2,070 | 2,040 | 2,065 | 62,300 |
| 2001/04/17 | 2,050 | 2,060 | 2,015 | 2,050 | 62,600 |
| 2001/04/16 | 2,010 | 2,060 | 1,999 | 2,060 | 67,600 |
| 2001/04/13 | 1,985 | 2,050 | 1,985 | 2,005 | 112,900 |
| 2001/04/12 | 1,960 | 1,999 | 1,960 | 1,980 | 23,400 |
| 2001/04/11 | 1,987 | 2,000 | 1,950 | 1,983 | 26,600 |
| 2001/04/10 | 1,980 | 2,000 | 1,955 | 1,957 | 30,900 |
| 2001/04/09 | 2,000 | 2,000 | 1,965 | 1,980 | 20,100 |
| 2001/04/06 | 1,998 | 2,040 | 1,958 | 2,035 | 90,100 |
| 2001/04/05 | 1,979 | 1,979 | 1,936 | 1,968 | 48,100 |
| 2001/04/04 | 1,950 | 1,975 | 1,930 | 1,930 | 31,700 |
| 2001/04/03 | 1,960 | 1,995 | 1,960 | 1,995 | 19,900 |
| 2001/04/02 | 2,035 | 2,065 | 1,980 | 1,980 | 27,200 |
| 2001/03/30 | 2,050 | 2,070 | 2,030 | 2,035 | 18,300 |
| 2001/03/29 | 2,060 | 2,070 | 2,030 | 2,030 | 22,800 |
| 2001/03/28 | 2,150 | 2,150 | 2,100 | 2,100 | 39,200 |
| 2001/03/27 | 2,150 | 2,150 | 2,100 | 2,120 | 39,900 |
| 2001/03/26 | 2,070 | 2,150 | 2,030 | 2,150 | 75,800 |
| 2001/03/23 | 2,000 | 2,030 | 1,970 | 2,030 | 44,900 |
| 2001/03/22 | 1,970 | 2,020 | 1,961 | 1,970 | 30,600 |
| 2001/03/21 | 1,903 | 2,010 | 1,903 | 2,010 | 36,600 |
| 2001/03/19 | 1,822 | 1,930 | 1,822 | 1,903 | 23,500 |
| 2001/03/16 | 1,884 | 1,950 | 1,881 | 1,890 | 17,300 |
| 2001/03/15 | 1,800 | 1,890 | 1,790 | 1,854 | 46,200 |
| 2001/03/14 | 1,860 | 1,948 | 1,850 | 1,850 | 26,200 |
| 2001/03/13 | 1,800 | 1,850 | 1,790 | 1,850 | 53,600 |
| 2001/03/12 | 1,960 | 1,960 | 1,910 | 1,911 | 24,800 |
| 2001/03/09 | 1,985 | 2,000 | 1,970 | 1,980 | 54,900 |
| 2001/03/08 | 2,000 | 2,000 | 1,975 | 1,975 | 48,500 |
| 2001/03/07 | 1,980 | 2,040 | 1,970 | 2,000 | 61,800 |
| 2001/03/06 | 1,940 | 1,979 | 1,930 | 1,950 | 51,800 |
| 2001/03/05 | 1,951 | 1,951 | 1,800 | 1,850 | 93,200 |
| 2001/03/02 | 2,040 | 2,040 | 1,980 | 1,981 | 57,700 |
| 2001/03/01 | 2,040 | 2,050 | 2,020 | 2,040 | 21,600 |
| 2001/02/28 | 2,050 | 2,080 | 2,040 | 2,040 | 53,300 |
| 2001/02/27 | 2,110 | 2,120 | 2,090 | 2,115 | 28,500 |
| 2001/02/26 | 2,140 | 2,140 | 2,090 | 2,140 | 19,500 |
| 2001/02/23 | 2,075 | 2,140 | 2,055 | 2,140 | 39,600 |
| 2001/02/22 | 2,125 | 2,125 | 2,075 | 2,075 | 33,700 |
| 2001/02/21 | 2,140 | 2,160 | 2,120 | 2,155 | 48,800 |
| 2001/02/20 | 2,100 | 2,150 | 2,095 | 2,150 | 27,000 |
| 2001/02/19 | 2,105 | 2,150 | 2,095 | 2,140 | 28,900 |
| 2001/02/16 | 2,180 | 2,180 | 2,120 | 2,165 | 52,400 |
| 2001/02/15 | 2,130 | 2,190 | 2,110 | 2,185 | 73,900 |
| 2001/02/14 | 2,075 | 2,130 | 2,070 | 2,130 | 86,200 |
| 2001/02/13 | 2,105 | 2,135 | 2,065 | 2,075 | 37,000 |
| 2001/02/09 | 2,020 | 2,095 | 2,010 | 2,095 | 52,100 |
| 2001/02/08 | 2,020 | 2,025 | 2,000 | 2,015 | 58,600 |
| 2001/02/07 | 2,050 | 2,060 | 2,010 | 2,025 | 41,100 |
| 2001/02/06 | 2,050 | 2,055 | 2,030 | 2,030 | 31,700 |
| 2001/02/05 | 2,060 | 2,075 | 2,050 | 2,060 | 33,500 |
| 2001/02/02 | 2,140 | 2,140 | 2,080 | 2,120 | 25,700 |
| 2001/02/01 | 2,090 | 2,120 | 2,070 | 2,120 | 42,500 |
| 2001/01/31 | 2,100 | 2,150 | 2,100 | 2,130 | 32,400 |
| 2001/01/30 | 2,160 | 2,165 | 2,100 | 2,140 | 31,900 |
| 2001/01/29 | 2,090 | 2,180 | 2,090 | 2,150 | 41,600 |
| 2001/01/26 | 2,080 | 2,100 | 2,055 | 2,080 | 57,200 |
| 2001/01/25 | 2,145 | 2,145 | 2,095 | 2,105 | 36,700 |
| 2001/01/24 | 2,120 | 2,180 | 2,105 | 2,110 | 82,300 |
| 2001/01/23 | 2,125 | 2,140 | 2,105 | 2,110 | 31,100 |
| 2001/01/22 | 2,245 | 2,245 | 2,160 | 2,165 | 35,000 |
| 2001/01/19 | 2,235 | 2,250 | 2,150 | 2,200 | 128,400 |
| 2001/01/18 | 2,200 | 2,240 | 2,200 | 2,230 | 60,300 |
| 2001/01/17 | 2,190 | 2,200 | 2,150 | 2,195 | 52,400 |
| 2001/01/16 | 2,150 | 2,180 | 2,100 | 2,180 | 53,500 |
| 2001/01/15 | 1,932 | 2,140 | 1,932 | 2,140 | 72,400 |
| 2001/01/12 | 1,925 | 1,998 | 1,925 | 1,950 | 40,900 |
| 2001/01/11 | 2,010 | 2,035 | 1,901 | 1,937 | 72,900 |
| 2001/01/10 | 2,045 | 2,100 | 2,015 | 2,020 | 41,400 |
| 2001/01/09 | 2,110 | 2,120 | 2,040 | 2,045 | 52,600 |
| 2001/01/05 | 2,080 | 2,135 | 2,080 | 2,110 | 46,700 |
| 2001/01/04 | 2,200 | 2,210 | 2,100 | 2,120 | 54,900 |