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
2003/12/30 981 1,003 981 997 41,200
2003/12/29 977 980 966 974 43,900
2003/12/26 946 963 946 951 19,900
2003/12/25 951 959 942 947 44,400
2003/12/24 966 972 951 951 33,200
2003/12/22 978 978 950 961 25,900
2003/12/19 957 972 950 963 29,000
2003/12/18 960 960 934 937 41,400
2003/12/17 959 978 948 948 55,900
2003/12/16 975 984 963 965 33,800
2003/12/15 951 995 951 995 48,000
2003/12/12 960 969 940 947 53,600
2003/12/11 922 950 920 937 34,900
2003/12/10 954 954 920 922 21,100
2003/12/09 960 964 942 944 25,900
2003/12/08 980 980 962 970 27,100
2003/12/05 990 998 981 990 27,600
2003/12/04 980 1,008 980 983 24,400
2003/12/03 989 1,026 989 1,000 17,700
2003/12/02 1,030 1,040 1,009 1,009 23,400
2003/12/01 1,004 1,010 985 1,009 29,800
2003/11/28 1,005 1,040 1,000 1,004 19,900
2003/11/27 1,056 1,058 1,017 1,020 26,100
2003/11/26 996 1,044 995 1,016 42,400
2003/11/25 980 990 980 985 23,000
2003/11/21 950 969 950 961 13,400
2003/11/20 930 960 930 950 30,000
2003/11/19 959 959 920 920 39,400
2003/11/18 970 996 970 970 45,800
2003/11/17 980 1,100 980 990 61,400
2003/11/14 1,050 1,082 1,050 1,060 44,200
2003/11/13 1,073 1,080 1,050 1,050 23,100
2003/11/12 1,070 1,073 1,050 1,050 35,300
2003/11/11 1,104 1,115 1,050 1,072 57,300
2003/11/10 1,150 1,150 1,090 1,124 40,600
2003/11/07 1,090 1,120 1,090 1,110 37,400
2003/11/06 1,118 1,118 1,091 1,096 51,400
2003/11/05 1,130 1,130 1,080 1,098 37,000
2003/11/04 1,140 1,175 1,130 1,133 37,800
2003/10/31 1,155 1,165 1,143 1,143 37,400
2003/10/30 1,155 1,164 1,140 1,160 50,100
2003/10/29 1,151 1,170 1,151 1,158 46,800
2003/10/28 1,187 1,200 1,150 1,150 46,600
2003/10/27 1,192 1,197 1,150 1,167 50,600
2003/10/24 1,140 1,197 1,100 1,143 71,500
2003/10/23 1,176 1,210 1,120 1,130 102,900
2003/10/22 1,231 1,271 1,231 1,256 173,100
2003/10/21 1,360 1,373 1,186 1,225 519,900
2003/10/20 1,183 1,243 1,167 1,243 434,300
2003/10/17 949 1,043 946 1,043 198,800
2003/10/16 940 948 936 943 37,700
2003/10/15 946 947 936 938 39,000
2003/10/14 931 949 931 945 38,000
2003/10/10 922 937 921 925 31,200
2003/10/09 933 939 923 923 22,600
2003/10/08 931 950 930 931 35,900
2003/10/07 948 949 930 931 27,000
2003/10/06 949 950 940 945 40,500
2003/10/03 949 950 933 944 44,000
2003/10/02 940 962 935 950 68,700
2003/10/01 913 919 905 912 19,300
2003/09/30 910 922 905 919 11,600
2003/09/29 904 920 900 911 18,900
2003/09/26 925 930 900 913 29,100
2003/09/25 891 916 891 900 50,100
2003/09/24 936 945 921 925 36,500
2003/09/22 950 950 935 947 23,200
2003/09/19 942 960 940 946 32,300
2003/09/18 933 951 931 941 39,200
2003/09/17 961 967 930 930 44,700
2003/09/16 960 975 951 952 34,100
2003/09/12 960 968 945 960 58,600
2003/09/11 952 953 937 944 26,700
2003/09/10 956 970 952 953 46,000
2003/09/09 974 975 959 965 33,800
2003/09/08 935 972 935 960 34,400
2003/09/05 960 960 937 937 26,200
2003/09/04 980 982 933 933 36,300
2003/09/03 991 995 956 973 70,000
2003/09/02 992 993 950 985 77,100
2003/09/01 955 968 949 968 69,100
2003/08/29 906 930 906 915 19,400
2003/08/28 910 920 906 906 17,000
2003/08/27 907 914 907 910 23,600
2003/08/26 897 912 897 909 18,800
2003/08/25 900 912 900 904 15,100
2003/08/22 922 922 898 899 42,900
2003/08/21 925 931 918 925 26,600
2003/08/20 931 931 921 929 24,700
2003/08/19 930 932 923 923 45,100
2003/08/18 930 932 921 921 35,000
2003/08/15 948 948 915 920 24,200
2003/08/14 919 927 908 924 29,000
2003/08/13 880 928 879 894 30,400
2003/08/12 860 888 860 875 26,700
2003/08/11 857 860 845 859 21,600
2003/08/08 860 867 842 847 27,400
2003/08/07 870 870 863 869 24,300
2003/08/06 878 880 865 875 17,800
2003/08/05 897 900 885 885 25,000
2003/08/04 893 906 890 897 18,900
2003/08/01 932 932 913 913 32,700
2003/07/31 954 954 920 922 20,400
2003/07/30 946 960 946 954 39,900
2003/07/29 940 955 940 946 44,800
2003/07/28 940 946 924 945 24,500
2003/07/25 936 936 915 915 18,000
2003/07/24 925 939 915 916 28,600
2003/07/23 900 925 900 910 31,400
2003/07/22 888 898 881 895 31,800
2003/07/18 882 914 875 901 37,300
2003/07/17 920 929 902 922 42,700
2003/07/16 985 985 933 933 44,700
2003/07/15 960 980 954 960 56,500
2003/07/14 950 964 930 950 30,000
2003/07/11 970 970 945 960 85,900
2003/07/10 970 982 961 975 93,900
2003/07/09 972 998 970 975 63,600
2003/07/08 953 990 951 980 100,200
2003/07/07 914 950 913 942 49,500
2003/07/04 904 930 899 920 45,100
2003/07/03 975 990 911 914 138,300
2003/07/02 905 960 904 938 104,900
2003/07/01 850 880 845 875 81,300
2003/06/30 820 844 816 844 48,700
2003/06/27 832 844 821 824 36,500
2003/06/26 815 848 813 824 24,500
2003/06/25 825 832 819 825 24,300
2003/06/24 845 848 825 825 36,500
2003/06/23 831 858 831 849 54,000
2003/06/20 829 837 820 830 38,700
2003/06/19 839 840 829 829 36,400
2003/06/18 830 839 829 829 54,900
2003/06/17 835 842 824 828 73,100
2003/06/16 835 839 820 820 71,800
2003/06/13 801 829 796 825 139,800
2003/06/12 800 810 790 790 89,200
2003/06/11 780 800 780 784 69,500
2003/06/10 770 780 770 778 49,800
2003/06/09 770 781 760 770 83,700
2003/06/06 760 779 752 778 49,200
2003/06/05 780 785 767 774 33,900
2003/06/04 787 787 760 763 22,900
2003/06/03 789 789 775 783 29,500
2003/06/02 782 795 782 790 29,400
2003/05/30 792 798 781 781 39,300
2003/05/29 765 792 756 790 62,900
2003/05/28 769 770 757 761 27,100
2003/05/27 775 775 747 756 54,900
2003/05/26 793 800 775 780 66,400
2003/05/23 751 794 751 783 144,200
2003/05/22 745 750 734 747 88,900
2003/05/21 710 738 710 738 128,400
2003/05/20 680 705 680 702 54,900
2003/05/19 675 675 665 670 19,000
2003/05/16 671 689 671 675 16,900
2003/05/15 681 690 678 689 21,600
2003/05/14 694 694 681 687 11,400
2003/05/13 685 694 685 690 11,100
2003/05/12 681 685 675 680 17,400
2003/05/09 674 680 665 680 13,200
2003/05/08 690 693 684 684 7,300
2003/05/07 698 700 690 695 28,200
2003/05/06 689 699 678 696 32,700
2003/05/02 670 680 654 675 20,800
2003/05/01 642 658 634 654 23,500
2003/04/30 653 660 630 641 20,900
2003/04/28 653 676 650 652 16,400
2003/04/25 695 695 680 683 37,500
2003/04/24 695 705 680 700 46,900
2003/04/23 705 705 680 695 32,800
2003/04/22 670 708 670 700 81,400
2003/04/21 690 699 669 680 47,700
2003/04/18 669 691 661 683 56,000
2003/04/17 646 670 646 666 20,700
2003/04/16 645 650 639 646 30,400
2003/04/15 611 640 611 633 26,500
2003/04/14 620 622 615 615 27,400
2003/04/11 621 625 618 623 28,800
2003/04/10 630 630 620 625 19,300
2003/04/09 625 635 621 632 26,100
2003/04/08 638 648 624 625 29,900
2003/04/07 621 640 621 638 22,200
2003/04/04 620 625 618 619 27,200
2003/04/03 630 632 613 618 44,600
2003/04/02 618 621 615 620 10,800
2003/04/01 625 625 611 622 24,100
2003/03/31 628 638 627 628 25,300
2003/03/28 650 653 646 650 19,000
2003/03/27 650 655 647 655 30,700
2003/03/26 627 653 627 653 20,800
2003/03/25 629 643 626 642 27,400
2003/03/24 645 649 629 649 38,500
2003/03/20 606 629 606 620 18,800
2003/03/19 603 610 600 602 22,100
2003/03/18 625 626 607 620 27,200
2003/03/17 621 625 610 611 60,700
2003/03/14 610 617 608 611 79,700
2003/03/13 605 611 605 608 19,100
2003/03/12 600 609 600 603 26,000
2003/03/11 600 615 600 600 34,200
2003/03/10 625 628 610 615 23,100
2003/03/07 640 641 628 628 19,600
2003/03/06 648 661 648 648 22,200
2003/03/05 661 663 646 648 45,200
2003/03/04 657 670 656 661 27,500
2003/03/03 660 675 655 655 21,700
2003/02/28 660 666 656 660 17,600
2003/02/27 650 669 650 656 17,700
2003/02/26 670 674 650 655 17,200
2003/02/25 664 664 651 662 30,400
2003/02/24 690 690 676 679 20,300
2003/02/21 708 709 692 697 20,100
2003/02/20 718 718 704 705 31,100
2003/02/19 740 741 720 720 32,300
2003/02/18 744 748 730 730 31,200
2003/02/17 730 743 730 739 35,300
2003/02/14 719 746 719 727 64,300
2003/02/13 718 719 704 717 56,000
2003/02/12 666 708 666 708 62,400
2003/02/10 661 666 660 666 10,500
2003/02/07 668 669 661 661 11,200
2003/02/06 670 672 665 666 20,200
2003/02/05 660 675 656 665 23,200
2003/02/04 654 670 650 670 20,600
2003/02/03 633 659 633 653 23,600
2003/01/31 639 640 631 633 28,800
2003/01/30 645 655 639 643 27,000
2003/01/29 664 664 645 645 33,800
2003/01/28 662 666 660 662 29,600
2003/01/27 692 696 670 672 75,700
2003/01/24 695 712 690 690 70,400
2003/01/23 676 683 660 683 38,800
2003/01/22 690 690 676 677 24,200
2003/01/21 680 682 674 676 20,700
2003/01/20 670 681 661 681 34,200
2003/01/17 657 670 652 670 42,100
2003/01/16 648 659 645 658 25,800
2003/01/15 664 670 643 668 38,800
2003/01/14 645 657 640 656 33,900
2003/01/10 636 646 629 644 48,200
2003/01/09 636 640 627 637 34,600
2003/01/08 661 662 640 642 48,500
2003/01/07 679 685 667 676 24,600
2003/01/06 678 686 670 678 21,100

このページの先頭へ