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
2004/12/30 981 987 980 986 51,700
2004/12/29 968 980 968 971 47,000
2004/12/28 960 967 960 964 36,600
2004/12/27 963 965 959 960 65,400
2004/12/24 971 975 961 962 162,900
2004/12/22 965 972 962 970 70,500
2004/12/21 957 965 951 961 58,200
2004/12/20 960 961 955 959 32,600
2004/12/17 960 969 958 963 34,100
2004/12/16 960 966 958 962 24,200
2004/12/15 965 968 958 962 19,600
2004/12/14 960 969 952 963 35,000
2004/12/13 974 977 955 959 41,700
2004/12/10 980 980 971 972 52,100
2004/12/09 978 978 972 972 25,000
2004/12/08 971 980 971 977 19,200
2004/12/07 980 986 978 978 38,700
2004/12/06 981 984 976 979 31,700
2004/12/03 985 995 978 980 73,200
2004/12/02 981 998 981 998 37,500
2004/12/01 984 987 976 982 44,800
2004/11/30 995 999 985 988 14,100
2004/11/29 1,000 1,000 990 999 21,400
2004/11/26 990 999 990 992 26,300
2004/11/25 1,000 1,000 990 992 29,500
2004/11/24 982 1,001 982 998 38,900
2004/11/22 995 995 976 980 31,900
2004/11/19 990 1,004 990 993 34,800
2004/11/18 995 999 985 985 39,400
2004/11/17 1,000 1,004 996 996 31,200
2004/11/16 1,008 1,008 996 999 59,400
2004/11/15 1,006 1,019 995 1,000 47,100
2004/11/12 992 1,003 992 1,000 29,300
2004/11/11 1,009 1,009 990 1,000 25,600
2004/11/10 1,002 1,009 991 994 20,400
2004/11/09 1,000 1,007 991 1,003 23,600
2004/11/08 1,022 1,035 1,002 1,006 16,600
2004/11/05 1,020 1,040 1,018 1,021 22,900
2004/11/04 1,080 1,080 1,015 1,015 59,600
2004/11/02 987 1,001 986 1,000 16,000
2004/11/01 980 1,000 980 992 16,500
2004/10/29 999 1,005 988 999 36,400
2004/10/28 1,008 1,008 995 1,000 26,800
2004/10/27 983 1,001 983 989 22,700
2004/10/26 1,000 1,000 980 981 20,500
2004/10/25 995 996 980 990 32,000
2004/10/22 995 1,009 994 1,000 42,000
2004/10/21 1,000 1,005 995 996 63,200
2004/10/20 1,025 1,030 999 1,000 69,200
2004/10/19 1,021 1,040 1,008 1,026 53,900
2004/10/18 1,034 1,052 1,010 1,010 75,800
2004/10/15 1,051 1,051 1,005 1,014 202,300
2004/10/14 1,091 1,092 1,031 1,051 147,600
2004/10/13 1,124 1,140 1,120 1,123 20,600
2004/10/12 1,141 1,144 1,119 1,123 33,800
2004/10/08 1,133 1,159 1,132 1,141 29,500
2004/10/07 1,135 1,143 1,131 1,132 22,400
2004/10/06 1,113 1,136 1,111 1,136 34,000
2004/10/05 1,111 1,127 1,110 1,127 19,200
2004/10/04 1,100 1,119 1,089 1,107 33,500
2004/10/01 1,067 1,098 1,067 1,098 16,000
2004/09/30 1,055 1,095 1,055 1,067 32,900
2004/09/29 1,080 1,089 1,062 1,067 12,600
2004/09/28 1,070 1,098 1,070 1,071 23,200
2004/09/27 1,091 1,091 1,066 1,090 35,900
2004/09/24 1,109 1,118 1,091 1,096 26,100
2004/09/22 1,112 1,112 1,096 1,102 28,800
2004/09/21 1,120 1,128 1,112 1,112 19,700
2004/09/17 1,125 1,125 1,110 1,121 20,700
2004/09/16 1,126 1,126 1,113 1,116 12,400
2004/09/15 1,146 1,146 1,126 1,126 21,600
2004/09/14 1,152 1,165 1,130 1,139 51,900
2004/09/13 1,118 1,155 1,114 1,137 65,900
2004/09/10 1,121 1,129 1,080 1,118 96,500
2004/09/09 1,166 1,172 1,141 1,141 31,600
2004/09/08 1,176 1,182 1,166 1,166 21,900
2004/09/07 1,181 1,190 1,166 1,170 35,700
2004/09/06 1,170 1,197 1,170 1,171 22,900
2004/09/03 1,178 1,185 1,166 1,166 21,400
2004/09/02 1,160 1,180 1,160 1,170 13,700
2004/09/01 1,163 1,168 1,153 1,165 16,600
2004/08/31 1,180 1,180 1,155 1,156 13,300
2004/08/30 1,179 1,184 1,170 1,177 15,100
2004/08/27 1,175 1,185 1,170 1,180 17,500
2004/08/26 1,195 1,197 1,171 1,172 12,900
2004/08/25 1,178 1,190 1,164 1,190 14,500
2004/08/24 1,180 1,180 1,156 1,163 13,600
2004/08/23 1,170 1,184 1,160 1,175 13,100
2004/08/20 1,190 1,190 1,167 1,179 4,700
2004/08/19 1,173 1,173 1,155 1,170 12,800
2004/08/18 1,150 1,150 1,136 1,150 12,300
2004/08/17 1,156 1,180 1,150 1,161 18,400
2004/08/16 1,167 1,170 1,138 1,156 13,000
2004/08/13 1,172 1,189 1,172 1,176 14,200
2004/08/12 1,200 1,216 1,183 1,192 7,500
2004/08/11 1,171 1,207 1,166 1,200 35,800
2004/08/10 1,172 1,172 1,145 1,166 18,400
2004/08/09 1,150 1,175 1,137 1,173 16,600
2004/08/06 1,185 1,192 1,163 1,190 23,600
2004/08/05 1,202 1,218 1,184 1,217 12,200
2004/08/04 1,220 1,233 1,171 1,218 22,900
2004/08/03 1,253 1,260 1,233 1,245 15,600
2004/08/02 1,240 1,260 1,240 1,257 10,900
2004/07/30 1,252 1,269 1,233 1,269 21,300
2004/07/29 1,255 1,260 1,231 1,253 18,600
2004/07/28 1,267 1,282 1,248 1,280 13,900
2004/07/27 1,299 1,299 1,235 1,270 24,800
2004/07/26 1,315 1,315 1,260 1,279 27,400
2004/07/23 1,314 1,314 1,300 1,300 41,800
2004/07/22 1,281 1,303 1,280 1,292 81,400
2004/07/21 1,300 1,315 1,299 1,314 54,000
2004/07/20 1,297 1,303 1,280 1,296 75,000
2004/07/16 1,280 1,307 1,230 1,300 26,400
2004/07/15 1,301 1,306 1,290 1,291 28,800
2004/07/14 1,331 1,360 1,306 1,325 39,700
2004/07/13 1,330 1,330 1,314 1,325 33,100
2004/07/12 1,314 1,335 1,313 1,330 23,600
2004/07/09 1,308 1,315 1,290 1,310 42,400
2004/07/08 1,291 1,317 1,291 1,295 72,300
2004/07/07 1,270 1,288 1,263 1,284 45,300
2004/07/06 1,270 1,291 1,270 1,290 42,300
2004/07/05 1,302 1,302 1,266 1,282 18,500
2004/07/02 1,310 1,318 1,290 1,302 26,200
2004/07/01 1,326 1,343 1,316 1,320 26,800
2004/06/30 1,306 1,320 1,290 1,313 68,600
2004/06/29 1,285 1,296 1,277 1,292 29,100
2004/06/28 1,280 1,285 1,263 1,285 38,100
2004/06/25 1,280 1,280 1,254 1,264 36,300
2004/06/24 1,260 1,273 1,258 1,261 36,500
2004/06/23 1,243 1,263 1,243 1,251 27,600
2004/06/22 1,245 1,256 1,234 1,243 35,300
2004/06/21 1,250 1,292 1,240 1,245 61,900
2004/06/18 1,260 1,260 1,226 1,244 22,800
2004/06/17 1,240 1,266 1,223 1,266 33,500
2004/06/16 1,231 1,251 1,230 1,241 18,900
2004/06/15 1,245 1,259 1,225 1,230 23,900
2004/06/14 1,241 1,259 1,240 1,246 21,500
2004/06/11 1,230 1,253 1,230 1,243 55,100
2004/06/10 1,250 1,250 1,230 1,250 25,300
2004/06/09 1,250 1,259 1,246 1,248 26,300
2004/06/08 1,271 1,275 1,258 1,262 31,600
2004/06/07 1,268 1,295 1,258 1,275 22,000
2004/06/04 1,235 1,265 1,235 1,264 14,800
2004/06/03 1,254 1,268 1,240 1,242 25,600
2004/06/02 1,257 1,262 1,250 1,250 9,100
2004/06/01 1,260 1,269 1,250 1,264 16,500
2004/05/31 1,251 1,275 1,233 1,257 19,300
2004/05/28 1,240 1,250 1,230 1,250 30,700
2004/05/27 1,238 1,240 1,220 1,226 20,500
2004/05/26 1,234 1,255 1,234 1,237 23,000
2004/05/25 1,256 1,256 1,234 1,234 22,400
2004/05/24 1,213 1,269 1,213 1,227 40,900
2004/05/21 1,251 1,288 1,235 1,269 23,400
2004/05/20 1,251 1,300 1,230 1,252 24,000
2004/05/19 1,250 1,299 1,221 1,293 34,000
2004/05/18 1,100 1,234 1,100 1,201 42,800
2004/05/17 1,185 1,208 1,160 1,160 53,400
2004/05/14 1,227 1,247 1,208 1,210 45,500
2004/05/13 1,275 1,275 1,231 1,247 38,900
2004/05/12 1,300 1,300 1,251 1,275 28,100
2004/05/11 1,190 1,280 1,190 1,248 64,400
2004/05/10 1,310 1,311 1,200 1,230 102,700
2004/05/07 1,321 1,331 1,311 1,330 39,900
2004/05/06 1,364 1,364 1,341 1,341 40,000
2004/04/30 1,320 1,364 1,315 1,357 50,600
2004/04/28 1,365 1,365 1,349 1,353 27,400
2004/04/27 1,355 1,360 1,341 1,356 24,100
2004/04/26 1,380 1,380 1,350 1,370 36,800
2004/04/23 1,345 1,362 1,340 1,353 53,800
2004/04/22 1,335 1,345 1,329 1,341 41,400
2004/04/21 1,326 1,336 1,311 1,330 57,000
2004/04/20 1,301 1,340 1,295 1,336 156,300
2004/04/19 1,300 1,301 1,271 1,295 96,600
2004/04/16 1,352 1,360 1,330 1,337 63,200
2004/04/15 1,395 1,395 1,350 1,353 45,600
2004/04/14 1,390 1,396 1,381 1,386 50,000
2004/04/13 1,400 1,406 1,381 1,386 38,100
2004/04/12 1,386 1,415 1,383 1,406 57,800
2004/04/09 1,370 1,400 1,351 1,382 115,900
2004/04/08 1,440 1,440 1,417 1,426 71,900
2004/04/07 1,410 1,447 1,410 1,431 115,600
2004/04/06 1,398 1,416 1,389 1,400 115,000
2004/04/05 1,385 1,390 1,370 1,388 110,600
2004/04/02 1,340 1,372 1,340 1,361 84,200
2004/04/01 1,366 1,370 1,349 1,350 59,300
2004/03/31 1,362 1,369 1,340 1,366 33,600
2004/03/30 1,380 1,380 1,355 1,365 48,100
2004/03/29 1,350 1,378 1,350 1,372 60,500
2004/03/26 1,319 1,350 1,317 1,347 64,200
2004/03/25 1,320 1,325 1,310 1,317 41,500
2004/03/24 1,327 1,330 1,300 1,305 48,500
2004/03/23 1,300 1,320 1,269 1,307 66,700
2004/03/22 1,283 1,319 1,283 1,310 70,800
2004/03/19 1,314 1,343 1,309 1,323 78,300
2004/03/18 1,367 1,387 1,352 1,352 81,700
2004/03/17 1,390 1,398 1,360 1,372 83,400
2004/03/16 1,380 1,400 1,370 1,390 120,100
2004/03/15 1,370 1,399 1,370 1,397 182,500
2004/03/12 1,305 1,349 1,305 1,340 144,300
2004/03/11 1,300 1,313 1,297 1,310 95,400
2004/03/10 1,300 1,309 1,297 1,303 83,900
2004/03/09 1,300 1,310 1,295 1,300 80,200
2004/03/08 1,317 1,327 1,301 1,301 63,800
2004/03/05 1,339 1,339 1,282 1,298 105,700
2004/03/04 1,290 1,320 1,280 1,299 254,300
2004/03/03 1,244 1,275 1,225 1,270 111,400
2004/03/02 1,270 1,280 1,233 1,243 89,800
2004/03/01 1,277 1,310 1,260 1,260 138,600
2004/02/27 1,229 1,239 1,215 1,237 160,400
2004/02/26 1,196 1,210 1,176 1,210 146,300
2004/02/25 1,149 1,180 1,138 1,171 61,200
2004/02/24 1,172 1,176 1,131 1,137 122,300
2004/02/23 1,200 1,207 1,170 1,178 148,400
2004/02/20 1,127 1,180 1,127 1,165 139,800
2004/02/19 1,111 1,138 1,111 1,121 115,100
2004/02/18 1,095 1,110 1,080 1,093 94,400
2004/02/17 1,065 1,090 1,057 1,080 33,100
2004/02/16 1,061 1,065 1,050 1,053 25,700
2004/02/13 1,040 1,050 1,020 1,040 30,900
2004/02/12 1,051 1,060 1,037 1,040 23,800
2004/02/10 1,020 1,040 1,020 1,038 24,800
2004/02/09 1,034 1,039 1,012 1,012 29,300
2004/02/06 1,005 1,018 992 1,005 14,900
2004/02/05 1,000 1,015 971 1,009 36,200
2004/02/04 1,060 1,060 1,001 1,003 38,100
2004/02/03 1,028 1,048 1,011 1,024 41,000
2004/02/02 1,055 1,058 1,035 1,044 21,500
2004/01/30 1,048 1,066 1,048 1,049 25,700
2004/01/29 1,070 1,076 1,051 1,055 34,100
2004/01/28 1,071 1,081 1,070 1,077 31,000
2004/01/27 1,090 1,094 1,080 1,080 39,400
2004/01/26 1,118 1,118 1,081 1,094 48,000
2004/01/23 1,095 1,110 1,070 1,102 28,500
2004/01/22 1,100 1,125 1,100 1,112 59,700
2004/01/21 1,112 1,115 1,088 1,088 47,200
2004/01/20 1,124 1,130 1,115 1,116 56,600
2004/01/19 1,124 1,125 1,110 1,118 44,400
2004/01/16 1,125 1,125 1,095 1,100 39,400
2004/01/15 1,120 1,138 1,108 1,113 49,800
2004/01/14 1,100 1,117 1,091 1,107 67,500
2004/01/13 1,120 1,129 1,100 1,102 68,900
2004/01/09 1,079 1,098 1,079 1,087 62,800
2004/01/08 1,062 1,074 1,059 1,069 40,300
2004/01/07 1,060 1,065 1,051 1,057 31,800
2004/01/06 1,068 1,085 1,047 1,049 67,300
2004/01/05 1,047 1,065 1,025 1,051 53,900

このページの先頭へ