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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,298 | 1,298 | 1,280 | 1,280 | 70,400 |
| 2005/12/29 | 1,278 | 1,294 | 1,268 | 1,288 | 99,400 |
| 2005/12/28 | 1,259 | 1,274 | 1,252 | 1,266 | 72,200 |
| 2005/12/27 | 1,266 | 1,279 | 1,252 | 1,259 | 131,100 |
| 2005/12/26 | 1,260 | 1,275 | 1,260 | 1,268 | 105,600 |
| 2005/12/22 | 1,284 | 1,288 | 1,275 | 1,280 | 136,600 |
| 2005/12/21 | 1,280 | 1,290 | 1,277 | 1,288 | 83,800 |
| 2005/12/20 | 1,290 | 1,294 | 1,271 | 1,278 | 110,400 |
| 2005/12/19 | 1,255 | 1,290 | 1,252 | 1,283 | 124,300 |
| 2005/12/16 | 1,261 | 1,280 | 1,251 | 1,257 | 148,500 |
| 2005/12/15 | 1,276 | 1,277 | 1,264 | 1,264 | 116,900 |
| 2005/12/14 | 1,292 | 1,295 | 1,281 | 1,281 | 90,000 |
| 2005/12/13 | 1,290 | 1,291 | 1,283 | 1,285 | 116,100 |
| 2005/12/12 | 1,290 | 1,298 | 1,280 | 1,283 | 95,000 |
| 2005/12/09 | 1,260 | 1,289 | 1,260 | 1,280 | 118,500 |
| 2005/12/08 | 1,286 | 1,295 | 1,270 | 1,280 | 106,400 |
| 2005/12/07 | 1,301 | 1,315 | 1,295 | 1,296 | 93,700 |
| 2005/12/06 | 1,320 | 1,323 | 1,291 | 1,301 | 123,700 |
| 2005/12/05 | 1,320 | 1,329 | 1,312 | 1,320 | 122,700 |
| 2005/12/02 | 1,310 | 1,324 | 1,300 | 1,307 | 124,200 |
| 2005/12/01 | 1,267 | 1,310 | 1,267 | 1,309 | 122,400 |
| 2005/11/30 | 1,293 | 1,308 | 1,260 | 1,267 | 167,900 |
| 2005/11/29 | 1,295 | 1,309 | 1,293 | 1,309 | 92,700 |
| 2005/11/28 | 1,328 | 1,338 | 1,294 | 1,304 | 144,300 |
| 2005/11/25 | 1,310 | 1,329 | 1,301 | 1,315 | 134,800 |
| 2005/11/24 | 1,300 | 1,314 | 1,290 | 1,311 | 132,000 |
| 2005/11/22 | 1,295 | 1,302 | 1,279 | 1,296 | 120,000 |
| 2005/11/21 | 1,314 | 1,316 | 1,297 | 1,299 | 92,200 |
| 2005/11/18 | 1,300 | 1,310 | 1,293 | 1,304 | 104,800 |
| 2005/11/17 | 1,282 | 1,305 | 1,281 | 1,295 | 93,400 |
| 2005/11/16 | 1,295 | 1,295 | 1,276 | 1,293 | 105,000 |
| 2005/11/15 | 1,272 | 1,304 | 1,272 | 1,304 | 158,100 |
| 2005/11/14 | 1,290 | 1,293 | 1,277 | 1,277 | 68,400 |
| 2005/11/11 | 1,300 | 1,304 | 1,289 | 1,293 | 86,700 |
| 2005/11/10 | 1,295 | 1,299 | 1,289 | 1,299 | 72,900 |
| 2005/11/09 | 1,290 | 1,295 | 1,283 | 1,291 | 85,500 |
| 2005/11/08 | 1,275 | 1,289 | 1,275 | 1,283 | 51,500 |
| 2005/11/07 | 1,299 | 1,300 | 1,271 | 1,288 | 74,600 |
| 2005/11/04 | 1,290 | 1,297 | 1,286 | 1,295 | 76,300 |
| 2005/11/02 | 1,284 | 1,292 | 1,283 | 1,286 | 61,200 |
| 2005/11/01 | 1,293 | 1,293 | 1,279 | 1,279 | 26,600 |
| 2005/10/31 | 1,296 | 1,296 | 1,277 | 1,278 | 71,100 |
| 2005/10/28 | 1,265 | 1,284 | 1,260 | 1,273 | 87,100 |
| 2005/10/27 | 1,275 | 1,283 | 1,260 | 1,260 | 66,900 |
| 2005/10/26 | 1,275 | 1,275 | 1,261 | 1,274 | 51,400 |
| 2005/10/25 | 1,251 | 1,262 | 1,251 | 1,261 | 90,900 |
| 2005/10/24 | 1,324 | 1,324 | 1,251 | 1,271 | 156,600 |
| 2005/10/21 | 1,330 | 1,342 | 1,293 | 1,339 | 245,900 |
| 2005/10/20 | 1,306 | 1,350 | 1,300 | 1,340 | 251,800 |
| 2005/10/19 | 1,286 | 1,299 | 1,278 | 1,292 | 90,700 |
| 2005/10/18 | 1,280 | 1,299 | 1,275 | 1,293 | 60,400 |
| 2005/10/17 | 1,273 | 1,279 | 1,267 | 1,277 | 48,200 |
| 2005/10/14 | 1,270 | 1,275 | 1,260 | 1,270 | 28,200 |
| 2005/10/13 | 1,252 | 1,269 | 1,252 | 1,269 | 25,200 |
| 2005/10/12 | 1,266 | 1,275 | 1,261 | 1,262 | 36,300 |
| 2005/10/11 | 1,275 | 1,275 | 1,255 | 1,266 | 25,800 |
| 2005/10/07 | 1,267 | 1,278 | 1,254 | 1,255 | 58,200 |
| 2005/10/06 | 1,271 | 1,275 | 1,240 | 1,257 | 63,700 |
| 2005/10/05 | 1,300 | 1,310 | 1,269 | 1,281 | 126,800 |
| 2005/10/04 | 1,246 | 1,300 | 1,245 | 1,292 | 101,100 |
| 2005/10/03 | 1,239 | 1,249 | 1,225 | 1,245 | 81,700 |
| 2005/09/30 | 1,239 | 1,241 | 1,227 | 1,237 | 65,800 |
| 2005/09/29 | 1,235 | 1,249 | 1,212 | 1,243 | 52,700 |
| 2005/09/28 | 1,228 | 1,259 | 1,220 | 1,230 | 39,600 |
| 2005/09/27 | 1,248 | 1,272 | 1,248 | 1,248 | 29,900 |
| 2005/09/26 | 1,270 | 1,279 | 1,261 | 1,273 | 70,600 |
| 2005/09/22 | 1,276 | 1,295 | 1,268 | 1,275 | 50,200 |
| 2005/09/21 | 1,293 | 1,297 | 1,283 | 1,288 | 54,300 |
| 2005/09/20 | 1,270 | 1,299 | 1,268 | 1,291 | 79,100 |
| 2005/09/16 | 1,260 | 1,268 | 1,253 | 1,260 | 83,500 |
| 2005/09/15 | 1,224 | 1,265 | 1,224 | 1,250 | 100,600 |
| 2005/09/14 | 1,206 | 1,230 | 1,206 | 1,224 | 49,400 |
| 2005/09/13 | 1,215 | 1,219 | 1,205 | 1,206 | 94,700 |
| 2005/09/12 | 1,226 | 1,229 | 1,209 | 1,209 | 54,900 |
| 2005/09/09 | 1,189 | 1,217 | 1,188 | 1,206 | 101,500 |
| 2005/09/08 | 1,194 | 1,200 | 1,180 | 1,186 | 99,800 |
| 2005/09/07 | 1,201 | 1,210 | 1,195 | 1,198 | 87,500 |
| 2005/09/06 | 1,210 | 1,216 | 1,201 | 1,201 | 90,400 |
| 2005/09/05 | 1,209 | 1,220 | 1,203 | 1,209 | 69,500 |
| 2005/09/02 | 1,220 | 1,220 | 1,208 | 1,211 | 50,600 |
| 2005/09/01 | 1,220 | 1,224 | 1,211 | 1,215 | 78,500 |
| 2005/08/31 | 1,212 | 1,213 | 1,200 | 1,200 | 89,600 |
| 2005/08/30 | 1,232 | 1,241 | 1,207 | 1,215 | 88,000 |
| 2005/08/29 | 1,251 | 1,251 | 1,230 | 1,231 | 94,800 |
| 2005/08/26 | 1,246 | 1,252 | 1,245 | 1,251 | 76,700 |
| 2005/08/25 | 1,246 | 1,250 | 1,240 | 1,246 | 69,000 |
| 2005/08/24 | 1,240 | 1,245 | 1,230 | 1,240 | 79,200 |
| 2005/08/23 | 1,225 | 1,247 | 1,224 | 1,224 | 95,000 |
| 2005/08/22 | 1,202 | 1,230 | 1,202 | 1,219 | 82,300 |
| 2005/08/19 | 1,208 | 1,213 | 1,191 | 1,195 | 108,800 |
| 2005/08/18 | 1,212 | 1,226 | 1,211 | 1,213 | 85,200 |
| 2005/08/17 | 1,232 | 1,232 | 1,208 | 1,211 | 88,100 |
| 2005/08/16 | 1,211 | 1,233 | 1,211 | 1,233 | 64,500 |
| 2005/08/15 | 1,219 | 1,226 | 1,203 | 1,211 | 52,400 |
| 2005/08/12 | 1,236 | 1,236 | 1,216 | 1,217 | 75,500 |
| 2005/08/11 | 1,246 | 1,253 | 1,232 | 1,236 | 89,100 |
| 2005/08/10 | 1,225 | 1,240 | 1,209 | 1,232 | 86,400 |
| 2005/08/09 | 1,175 | 1,223 | 1,173 | 1,204 | 86,300 |
| 2005/08/08 | 1,140 | 1,184 | 1,136 | 1,181 | 88,100 |
| 2005/08/05 | 1,190 | 1,205 | 1,178 | 1,184 | 134,300 |
| 2005/08/04 | 1,257 | 1,257 | 1,219 | 1,230 | 82,400 |
| 2005/08/03 | 1,275 | 1,285 | 1,246 | 1,262 | 76,300 |
| 2005/08/02 | 1,290 | 1,295 | 1,270 | 1,274 | 63,300 |
| 2005/08/01 | 1,281 | 1,298 | 1,281 | 1,291 | 72,100 |
| 2005/07/29 | 1,288 | 1,295 | 1,281 | 1,286 | 77,200 |
| 2005/07/28 | 1,295 | 1,297 | 1,282 | 1,290 | 87,600 |
| 2005/07/27 | 1,294 | 1,303 | 1,290 | 1,294 | 82,300 |
| 2005/07/26 | 1,300 | 1,305 | 1,298 | 1,303 | 67,700 |
| 2005/07/25 | 1,295 | 1,305 | 1,290 | 1,304 | 68,300 |
| 2005/07/22 | 1,290 | 1,303 | 1,280 | 1,295 | 87,200 |
| 2005/07/21 | 1,291 | 1,306 | 1,288 | 1,293 | 84,400 |
| 2005/07/20 | 1,292 | 1,300 | 1,285 | 1,289 | 105,000 |
| 2005/07/19 | 1,292 | 1,293 | 1,272 | 1,280 | 66,000 |
| 2005/07/15 | 1,266 | 1,292 | 1,266 | 1,292 | 122,800 |
| 2005/07/14 | 1,241 | 1,281 | 1,240 | 1,265 | 130,900 |
| 2005/07/13 | 1,257 | 1,268 | 1,235 | 1,242 | 128,000 |
| 2005/07/12 | 1,283 | 1,298 | 1,252 | 1,255 | 170,400 |
| 2005/07/11 | 1,256 | 1,297 | 1,256 | 1,283 | 190,200 |
| 2005/07/08 | 1,222 | 1,250 | 1,222 | 1,246 | 121,300 |
| 2005/07/07 | 1,236 | 1,242 | 1,226 | 1,231 | 103,300 |
| 2005/07/06 | 1,189 | 1,246 | 1,189 | 1,243 | 238,400 |
| 2005/07/05 | 1,182 | 1,200 | 1,180 | 1,187 | 72,200 |
| 2005/07/04 | 1,200 | 1,208 | 1,188 | 1,192 | 128,300 |
| 2005/07/01 | 1,151 | 1,184 | 1,151 | 1,183 | 140,100 |
| 2005/06/30 | 1,146 | 1,158 | 1,145 | 1,151 | 58,600 |
| 2005/06/29 | 1,159 | 1,159 | 1,145 | 1,149 | 62,700 |
| 2005/06/28 | 1,150 | 1,159 | 1,143 | 1,158 | 58,200 |
| 2005/06/27 | 1,152 | 1,160 | 1,149 | 1,149 | 61,400 |
| 2005/06/24 | 1,150 | 1,161 | 1,130 | 1,160 | 89,300 |
| 2005/06/23 | 1,152 | 1,161 | 1,150 | 1,156 | 103,400 |
| 2005/06/22 | 1,126 | 1,161 | 1,125 | 1,147 | 149,500 |
| 2005/06/21 | 1,116 | 1,124 | 1,115 | 1,121 | 85,900 |
| 2005/06/20 | 1,111 | 1,118 | 1,107 | 1,112 | 80,200 |
| 2005/06/17 | 1,096 | 1,114 | 1,096 | 1,106 | 61,200 |
| 2005/06/16 | 1,111 | 1,113 | 1,095 | 1,099 | 47,200 |
| 2005/06/15 | 1,105 | 1,110 | 1,080 | 1,100 | 55,100 |
| 2005/06/14 | 1,120 | 1,120 | 1,110 | 1,111 | 55,900 |
| 2005/06/13 | 1,121 | 1,125 | 1,107 | 1,120 | 70,100 |
| 2005/06/10 | 1,116 | 1,123 | 1,104 | 1,119 | 103,400 |
| 2005/06/09 | 1,120 | 1,125 | 1,103 | 1,115 | 133,300 |
| 2005/06/08 | 1,100 | 1,117 | 1,096 | 1,114 | 117,100 |
| 2005/06/07 | 1,100 | 1,105 | 1,093 | 1,100 | 166,400 |
| 2005/06/06 | 1,077 | 1,085 | 1,065 | 1,085 | 102,900 |
| 2005/06/03 | 1,045 | 1,080 | 1,042 | 1,060 | 104,500 |
| 2005/06/02 | 1,045 | 1,047 | 1,040 | 1,042 | 44,900 |
| 2005/06/01 | 1,040 | 1,053 | 1,034 | 1,050 | 81,700 |
| 2005/05/31 | 1,049 | 1,049 | 1,030 | 1,045 | 94,200 |
| 2005/05/30 | 1,016 | 1,071 | 1,008 | 1,049 | 166,400 |
| 2005/05/27 | 997 | 1,010 | 997 | 997 | 18,600 |
| 2005/05/26 | 992 | 998 | 991 | 997 | 25,200 |
| 2005/05/25 | 1,015 | 1,015 | 989 | 993 | 38,400 |
| 2005/05/24 | 1,011 | 1,012 | 1,005 | 1,008 | 18,300 |
| 2005/05/23 | 1,011 | 1,011 | 992 | 1,008 | 18,700 |
| 2005/05/20 | 1,011 | 1,016 | 1,010 | 1,011 | 29,200 |
| 2005/05/19 | 997 | 1,019 | 997 | 1,009 | 31,400 |
| 2005/05/18 | 999 | 1,010 | 996 | 997 | 37,700 |
| 2005/05/17 | 995 | 1,013 | 994 | 996 | 45,200 |
| 2005/05/16 | 995 | 1,005 | 987 | 987 | 26,500 |
| 2005/05/13 | 1,000 | 1,002 | 991 | 996 | 36,700 |
| 2005/05/12 | 1,010 | 1,010 | 1,000 | 1,001 | 29,800 |
| 2005/05/11 | 1,000 | 1,013 | 1,000 | 1,013 | 31,000 |
| 2005/05/10 | 1,021 | 1,024 | 1,012 | 1,020 | 38,900 |
| 2005/05/09 | 1,030 | 1,033 | 1,019 | 1,024 | 45,400 |
| 2005/05/06 | 1,038 | 1,044 | 1,021 | 1,036 | 18,700 |
| 2005/05/02 | 1,019 | 1,080 | 1,019 | 1,038 | 43,400 |
| 2005/04/28 | 1,025 | 1,026 | 1,008 | 1,025 | 13,200 |
| 2005/04/27 | 1,013 | 1,028 | 1,003 | 1,026 | 35,300 |
| 2005/04/26 | 1,012 | 1,025 | 1,012 | 1,025 | 9,100 |
| 2005/04/25 | 1,028 | 1,032 | 1,012 | 1,026 | 19,200 |
| 2005/04/22 | 1,021 | 1,030 | 1,015 | 1,029 | 19,500 |
| 2005/04/21 | 1,001 | 1,025 | 996 | 1,010 | 27,000 |
| 2005/04/20 | 1,024 | 1,030 | 1,010 | 1,025 | 35,900 |
| 2005/04/19 | 990 | 1,014 | 990 | 1,014 | 35,800 |
| 2005/04/18 | 990 | 995 | 982 | 985 | 77,500 |
| 2005/04/15 | 1,031 | 1,036 | 1,022 | 1,024 | 32,900 |
| 2005/04/14 | 1,030 | 1,040 | 1,022 | 1,033 | 27,100 |
| 2005/04/13 | 1,051 | 1,055 | 1,030 | 1,032 | 39,800 |
| 2005/04/12 | 1,060 | 1,065 | 1,047 | 1,055 | 28,800 |
| 2005/04/11 | 1,078 | 1,080 | 1,062 | 1,066 | 29,500 |
| 2005/04/08 | 1,070 | 1,082 | 1,070 | 1,077 | 31,400 |
| 2005/04/07 | 1,081 | 1,082 | 1,055 | 1,082 | 44,400 |
| 2005/04/06 | 1,068 | 1,082 | 1,066 | 1,082 | 38,500 |
| 2005/04/05 | 1,038 | 1,069 | 1,031 | 1,058 | 53,800 |
| 2005/04/04 | 1,021 | 1,050 | 1,021 | 1,037 | 60,000 |
| 2005/04/01 | 1,035 | 1,040 | 1,022 | 1,040 | 40,800 |
| 2005/03/31 | 1,032 | 1,048 | 1,032 | 1,048 | 18,100 |
| 2005/03/30 | 1,045 | 1,045 | 1,025 | 1,032 | 31,500 |
| 2005/03/29 | 1,031 | 1,051 | 1,031 | 1,041 | 49,500 |
| 2005/03/28 | 1,050 | 1,050 | 1,030 | 1,036 | 38,700 |
| 2005/03/25 | 1,069 | 1,073 | 1,042 | 1,049 | 36,000 |
| 2005/03/24 | 1,061 | 1,075 | 1,061 | 1,061 | 43,700 |
| 2005/03/23 | 1,062 | 1,064 | 1,051 | 1,057 | 72,400 |
| 2005/03/22 | 1,061 | 1,070 | 1,060 | 1,061 | 49,000 |
| 2005/03/18 | 1,052 | 1,067 | 1,051 | 1,058 | 50,200 |
| 2005/03/17 | 1,075 | 1,081 | 1,055 | 1,061 | 45,200 |
| 2005/03/16 | 1,088 | 1,095 | 1,071 | 1,082 | 42,200 |
| 2005/03/15 | 1,089 | 1,100 | 1,088 | 1,090 | 27,200 |
| 2005/03/14 | 1,075 | 1,097 | 1,074 | 1,087 | 31,500 |
| 2005/03/11 | 1,070 | 1,084 | 1,070 | 1,071 | 98,000 |
| 2005/03/10 | 1,092 | 1,100 | 1,088 | 1,088 | 42,300 |
| 2005/03/09 | 1,091 | 1,100 | 1,087 | 1,096 | 27,000 |
| 2005/03/08 | 1,104 | 1,106 | 1,086 | 1,092 | 31,300 |
| 2005/03/07 | 1,092 | 1,103 | 1,092 | 1,102 | 46,600 |
| 2005/03/04 | 1,087 | 1,107 | 1,087 | 1,099 | 40,300 |
| 2005/03/03 | 1,110 | 1,114 | 1,094 | 1,107 | 39,600 |
| 2005/03/02 | 1,124 | 1,124 | 1,106 | 1,109 | 42,700 |
| 2005/03/01 | 1,126 | 1,131 | 1,114 | 1,125 | 55,700 |
| 2005/02/28 | 1,123 | 1,139 | 1,120 | 1,135 | 90,900 |
| 2005/02/25 | 1,110 | 1,120 | 1,101 | 1,118 | 83,300 |
| 2005/02/24 | 1,080 | 1,106 | 1,080 | 1,106 | 59,900 |
| 2005/02/23 | 1,080 | 1,088 | 1,069 | 1,077 | 69,100 |
| 2005/02/22 | 1,118 | 1,118 | 1,091 | 1,098 | 115,900 |
| 2005/02/21 | 1,089 | 1,120 | 1,081 | 1,119 | 236,000 |
| 2005/02/18 | 1,060 | 1,090 | 1,060 | 1,084 | 177,000 |
| 2005/02/17 | 1,027 | 1,060 | 1,027 | 1,058 | 123,000 |
| 2005/02/16 | 1,028 | 1,029 | 1,024 | 1,025 | 38,700 |
| 2005/02/15 | 1,020 | 1,026 | 1,020 | 1,024 | 25,000 |
| 2005/02/14 | 1,021 | 1,030 | 1,018 | 1,023 | 43,200 |
| 2005/02/10 | 1,012 | 1,018 | 1,011 | 1,013 | 12,100 |
| 2005/02/09 | 1,023 | 1,024 | 1,008 | 1,013 | 42,500 |
| 2005/02/08 | 1,023 | 1,025 | 1,017 | 1,017 | 25,700 |
| 2005/02/07 | 1,009 | 1,023 | 1,009 | 1,019 | 30,500 |
| 2005/02/04 | 1,020 | 1,025 | 1,007 | 1,007 | 42,800 |
| 2005/02/03 | 1,020 | 1,025 | 1,018 | 1,025 | 16,500 |
| 2005/02/02 | 1,029 | 1,029 | 1,016 | 1,025 | 27,700 |
| 2005/02/01 | 1,021 | 1,029 | 1,013 | 1,020 | 38,400 |
| 2005/01/31 | 1,006 | 1,022 | 1,002 | 1,016 | 44,800 |
| 2005/01/28 | 1,010 | 1,010 | 1,000 | 1,006 | 51,800 |
| 2005/01/27 | 1,008 | 1,011 | 1,004 | 1,010 | 27,700 |
| 2005/01/26 | 1,007 | 1,012 | 1,007 | 1,010 | 33,200 |
| 2005/01/25 | 1,010 | 1,017 | 1,005 | 1,017 | 32,800 |
| 2005/01/24 | 1,007 | 1,020 | 1,003 | 1,010 | 62,700 |
| 2005/01/21 | 1,001 | 1,024 | 1,001 | 1,020 | 33,700 |
| 2005/01/20 | 1,002 | 1,020 | 1,002 | 1,005 | 41,200 |
| 2005/01/19 | 1,019 | 1,034 | 1,018 | 1,022 | 43,000 |
| 2005/01/18 | 1,020 | 1,026 | 1,017 | 1,017 | 21,800 |
| 2005/01/17 | 1,028 | 1,028 | 1,018 | 1,018 | 69,700 |
| 2005/01/14 | 1,002 | 1,030 | 1,002 | 1,020 | 42,200 |
| 2005/01/13 | 1,026 | 1,030 | 1,012 | 1,016 | 42,900 |
| 2005/01/12 | 1,040 | 1,040 | 1,025 | 1,025 | 68,300 |
| 2005/01/11 | 1,040 | 1,048 | 1,028 | 1,043 | 79,600 |
| 2005/01/07 | 1,015 | 1,022 | 1,013 | 1,022 | 51,400 |
| 2005/01/06 | 992 | 1,009 | 992 | 1,003 | 35,700 |
| 2005/01/05 | 1,004 | 1,009 | 990 | 991 | 68,800 |
| 2005/01/04 | 990 | 1,008 | 989 | 1,004 | 44,700 |