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
2002/12/30 675 680 665 679 26,200
2002/12/27 684 688 670 685 29,000
2002/12/26 675 685 674 685 32,200
2002/12/25 695 695 670 675 178,200
2002/12/24 665 669 655 667 43,600
2002/12/20 656 666 656 663 29,800
2002/12/19 655 660 650 655 37,100
2002/12/18 674 680 660 660 35,900
2002/12/17 690 699 670 672 70,500
2002/12/16 692 693 670 670 42,000
2002/12/13 690 710 680 692 116,300
2002/12/12 714 715 680 696 68,700
2002/12/11 731 739 714 714 58,200
2002/12/10 748 748 730 739 48,700
2002/12/09 759 764 750 758 24,800
2002/12/06 750 764 749 759 35,500
2002/12/05 799 799 760 769 39,200
2002/12/04 795 814 791 791 37,100
2002/12/03 861 864 840 845 62,700
2002/12/02 870 873 850 852 27,800
2002/11/29 810 852 809 840 54,200
2002/11/28 795 809 785 805 40,100
2002/11/27 780 800 772 772 32,900
2002/11/26 810 820 773 777 39,300
2002/11/25 783 800 773 800 41,300
2002/11/22 760 760 745 753 31,500
2002/11/21 695 731 695 729 65,200
2002/11/20 680 700 680 687 56,000
2002/11/19 693 698 660 690 32,700
2002/11/18 735 735 700 713 28,200
2002/11/15 726 736 725 730 48,400
2002/11/14 730 750 725 725 29,600
2002/11/13 791 791 750 750 28,000
2002/11/12 794 798 790 794 15,400
2002/11/11 800 801 790 794 15,400
2002/11/08 820 830 820 820 14,300
2002/11/07 844 847 840 843 28,000
2002/11/06 862 869 840 847 29,900
2002/11/05 860 884 855 860 37,800
2002/11/01 840 854 840 854 13,300
2002/10/31 858 858 840 845 17,000
2002/10/30 842 860 840 851 40,300
2002/10/29 840 852 840 843 23,300
2002/10/28 851 860 848 860 26,700
2002/10/25 850 890 850 890 9,800
2002/10/24 891 891 850 862 14,400
2002/10/23 892 908 882 901 18,900
2002/10/22 939 941 892 892 18,300
2002/10/21 950 950 937 938 11,700
2002/10/18 940 947 927 943 13,100
2002/10/17 927 960 919 924 19,600
2002/10/16 966 966 937 937 33,500
2002/10/15 920 938 910 936 32,200
2002/10/11 879 887 871 877 26,800
2002/10/10 824 850 800 846 46,900
2002/10/09 902 902 862 863 36,200
2002/10/08 890 903 881 892 37,300
2002/10/07 912 912 890 891 33,100
2002/10/04 919 935 901 913 26,100
2002/10/03 950 950 921 923 40,900
2002/10/02 974 986 953 955 33,100
2002/10/01 985 987 970 984 19,100
2002/09/30 990 997 985 987 9,900
2002/09/27 1,010 1,015 990 1,000 35,000
2002/09/26 982 1,006 982 1,000 18,900
2002/09/25 985 1,005 985 1,000 21,800
2002/09/24 1,000 1,010 995 1,010 23,700
2002/09/20 1,000 1,009 991 1,000 15,700
2002/09/19 1,026 1,048 1,000 1,010 31,100
2002/09/18 1,010 1,010 980 1,009 18,300
2002/09/17 990 1,010 990 1,010 22,100
2002/09/13 980 996 980 990 70,700
2002/09/12 1,005 1,010 996 1,001 20,300
2002/09/11 1,005 1,017 1,000 1,008 13,300
2002/09/10 1,005 1,026 995 999 17,000
2002/09/09 1,011 1,025 1,002 1,017 16,600
2002/09/06 997 1,008 990 1,002 33,100
2002/09/05 1,047 1,051 1,000 1,012 26,100
2002/09/04 1,010 1,030 990 997 36,700
2002/09/03 1,081 1,081 1,031 1,050 23,200
2002/09/02 1,072 1,072 1,060 1,061 9,400
2002/08/30 1,056 1,095 1,056 1,095 17,200
2002/08/29 1,098 1,098 1,065 1,070 19,600
2002/08/28 1,115 1,115 1,091 1,115 11,300
2002/08/27 1,119 1,130 1,101 1,115 12,500
2002/08/26 1,130 1,139 1,095 1,137 19,900
2002/08/23 1,080 1,100 1,080 1,095 30,200
2002/08/22 1,077 1,085 1,061 1,077 32,000
2002/08/21 1,083 1,083 1,070 1,076 14,300
2002/08/20 1,090 1,092 1,063 1,082 15,700
2002/08/19 1,091 1,091 1,078 1,080 19,300
2002/08/16 1,100 1,100 1,085 1,091 15,000
2002/08/15 1,082 1,100 1,082 1,097 19,800
2002/08/14 1,079 1,081 1,067 1,081 17,200
2002/08/13 1,100 1,106 1,081 1,085 19,800
2002/08/12 1,139 1,139 1,110 1,110 15,300
2002/08/09 1,102 1,150 1,102 1,138 20,200
2002/08/08 1,136 1,140 1,095 1,096 11,000
2002/08/07 1,090 1,108 1,090 1,100 12,600
2002/08/06 1,061 1,093 1,060 1,061 20,900
2002/08/05 1,100 1,122 1,100 1,104 18,300
2002/08/02 1,130 1,146 1,120 1,130 15,000
2002/08/01 1,172 1,172 1,150 1,150 14,800
2002/07/31 1,174 1,195 1,169 1,182 13,500
2002/07/30 1,191 1,200 1,174 1,185 22,900
2002/07/29 1,150 1,170 1,090 1,091 24,800
2002/07/26 1,170 1,187 1,150 1,150 47,400
2002/07/25 1,230 1,230 1,181 1,183 11,300
2002/07/24 1,187 1,189 1,172 1,180 44,000
2002/07/23 1,166 1,220 1,166 1,192 34,300
2002/07/22 1,179 1,234 1,175 1,223 27,900
2002/07/19 1,259 1,259 1,220 1,239 38,600
2002/07/18 1,200 1,270 1,194 1,269 72,600
2002/07/17 1,212 1,212 1,160 1,163 32,900
2002/07/16 1,200 1,220 1,198 1,210 33,100
2002/07/15 1,220 1,226 1,220 1,220 34,900
2002/07/12 1,245 1,245 1,211 1,220 55,400
2002/07/11 1,205 1,220 1,201 1,207 43,400
2002/07/10 1,250 1,260 1,233 1,245 63,700
2002/07/09 1,226 1,280 1,205 1,268 117,900
2002/07/08 1,211 1,220 1,181 1,186 65,100
2002/07/05 1,150 1,197 1,150 1,171 45,500
2002/07/04 1,180 1,190 1,160 1,160 35,200
2002/07/03 1,090 1,170 1,090 1,160 50,300
2002/07/02 1,096 1,111 1,095 1,110 42,400
2002/07/01 1,090 1,100 1,082 1,095 34,800
2002/06/28 1,080 1,085 1,055 1,056 78,900
2002/06/27 1,090 1,090 1,060 1,060 54,400
2002/06/26 1,100 1,105 1,070 1,070 34,800
2002/06/25 1,149 1,154 1,106 1,121 25,600
2002/06/24 1,100 1,136 1,075 1,134 42,100
2002/06/21 1,159 1,159 1,122 1,127 33,400
2002/06/20 1,120 1,190 1,090 1,165 59,000
2002/06/19 1,200 1,200 1,120 1,126 24,800
2002/06/18 1,200 1,200 1,155 1,189 30,100
2002/06/17 1,194 1,199 1,130 1,140 36,600
2002/06/14 1,201 1,215 1,194 1,194 90,200
2002/06/13 1,230 1,230 1,208 1,208 19,400
2002/06/12 1,245 1,245 1,216 1,228 19,200
2002/06/11 1,260 1,260 1,230 1,245 18,000
2002/06/10 1,271 1,285 1,240 1,240 47,200
2002/06/07 1,250 1,273 1,250 1,263 40,000
2002/06/06 1,316 1,336 1,300 1,300 25,700
2002/06/05 1,340 1,349 1,330 1,331 16,300
2002/06/04 1,336 1,340 1,320 1,336 39,300
2002/06/03 1,335 1,355 1,335 1,335 18,100
2002/05/31 1,342 1,360 1,335 1,335 15,900
2002/05/30 1,340 1,388 1,330 1,365 19,300
2002/05/29 1,348 1,348 1,331 1,338 15,700
2002/05/28 1,350 1,355 1,342 1,351 23,200
2002/05/27 1,351 1,351 1,340 1,340 33,600
2002/05/24 1,380 1,381 1,326 1,351 45,300
2002/05/23 1,402 1,425 1,375 1,385 44,700
2002/05/22 1,380 1,440 1,379 1,401 31,900
2002/05/21 1,370 1,390 1,360 1,380 58,200
2002/05/20 1,320 1,380 1,320 1,351 44,800
2002/05/17 1,369 1,370 1,320 1,320 43,100
2002/05/16 1,299 1,346 1,278 1,329 31,200
2002/05/15 1,279 1,301 1,279 1,292 48,800
2002/05/14 1,301 1,310 1,296 1,299 29,700
2002/05/13 1,297 1,319 1,297 1,315 23,500
2002/05/10 1,331 1,340 1,330 1,337 32,800
2002/05/09 1,385 1,400 1,350 1,351 50,100
2002/05/08 1,360 1,388 1,360 1,365 32,900
2002/05/07 1,400 1,400 1,356 1,365 28,800
2002/05/02 1,415 1,421 1,403 1,408 23,000
2002/05/01 1,412 1,426 1,412 1,421 26,300
2002/04/30 1,461 1,461 1,421 1,422 21,400
2002/04/26 1,480 1,480 1,420 1,441 23,100
2002/04/25 1,430 1,437 1,420 1,420 14,800
2002/04/24 1,420 1,430 1,420 1,420 39,500
2002/04/23 1,427 1,465 1,427 1,444 60,100
2002/04/22 1,460 1,500 1,410 1,487 35,200
2002/04/19 1,480 1,480 1,437 1,458 27,600
2002/04/18 1,474 1,496 1,460 1,483 21,000
2002/04/17 1,500 1,519 1,460 1,474 31,500
2002/04/16 1,450 1,480 1,440 1,475 27,500
2002/04/15 1,469 1,486 1,439 1,447 28,300
2002/04/12 1,490 1,520 1,459 1,519 31,100
2002/04/11 1,529 1,533 1,489 1,490 45,200
2002/04/10 1,482 1,544 1,482 1,485 57,900
2002/04/09 1,550 1,570 1,532 1,542 93,500
2002/04/08 1,490 1,547 1,475 1,532 71,000
2002/04/05 1,428 1,470 1,428 1,450 33,600
2002/04/04 1,460 1,479 1,448 1,448 38,200
2002/04/03 1,401 1,460 1,401 1,439 23,700
2002/04/02 1,405 1,439 1,405 1,430 10,400
2002/04/01 1,458 1,458 1,430 1,443 38,800
2002/03/29 1,445 1,471 1,445 1,456 25,100
2002/03/28 1,428 1,481 1,428 1,465 64,500
2002/03/27 1,457 1,457 1,420 1,448 45,600
2002/03/26 1,360 1,418 1,360 1,417 48,100
2002/03/25 1,430 1,455 1,365 1,378 46,000
2002/03/22 1,440 1,500 1,430 1,451 34,200
2002/03/20 1,500 1,500 1,476 1,500 42,500
2002/03/19 1,549 1,556 1,483 1,500 47,300
2002/03/18 1,580 1,590 1,550 1,550 91,600
2002/03/15 1,537 1,580 1,520 1,550 54,200
2002/03/14 1,453 1,524 1,450 1,507 72,900
2002/03/13 1,533 1,585 1,465 1,470 111,100
2002/03/12 1,670 1,670 1,560 1,593 202,600
2002/03/11 1,538 1,670 1,490 1,670 337,100
2002/03/08 1,328 1,508 1,320 1,508 357,900
2002/03/07 1,264 1,310 1,233 1,308 113,900
2002/03/06 1,210 1,270 1,210 1,224 79,300
2002/03/05 1,320 1,320 1,255 1,270 102,800
2002/03/04 1,186 1,270 1,184 1,250 135,300
2002/03/01 1,110 1,150 1,095 1,146 76,300
2002/02/28 1,089 1,122 1,080 1,100 106,900
2002/02/27 1,030 1,060 1,030 1,059 52,300
2002/02/26 1,060 1,069 1,034 1,060 41,300
2002/02/25 1,057 1,070 1,040 1,058 98,500
2002/02/22 960 1,070 953 1,065 81,400
2002/02/21 973 980 960 970 11,500
2002/02/20 950 963 942 963 11,200
2002/02/19 968 968 946 946 8,900
2002/02/18 940 968 930 968 6,700
2002/02/15 955 970 940 970 50,900
2002/02/14 950 960 936 936 26,400
2002/02/13 933 946 917 946 20,500
2002/02/12 911 935 911 935 15,900
2002/02/08 919 919 900 919 28,300
2002/02/07 898 925 892 925 39,500
2002/02/06 890 920 890 902 18,700
2002/02/05 910 910 901 910 23,500
2002/02/04 940 950 930 945 25,800
2002/02/01 960 976 939 940 19,700
2002/01/31 942 950 939 950 22,800
2002/01/30 930 943 930 943 28,100
2002/01/29 930 950 930 943 38,400
2002/01/28 948 948 930 940 19,100
2002/01/25 951 957 935 950 59,300
2002/01/24 970 970 951 953 37,800
2002/01/23 990 990 970 985 16,000
2002/01/22 992 992 980 980 35,300
2002/01/21 983 993 974 990 35,500
2002/01/18 960 994 960 973 31,500
2002/01/17 980 983 952 965 49,100
2002/01/16 985 999 975 999 14,000
2002/01/15 969 981 966 981 30,100
2002/01/11 995 998 980 981 38,200
2002/01/10 1,000 1,002 985 1,000 25,600
2002/01/09 980 1,001 980 1,000 19,300
2002/01/08 1,000 1,004 971 1,000 33,400
2002/01/07 1,010 1,010 995 996 46,800
2002/01/04 1,013 1,013 995 1,000 17,900

このページの先頭へ