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 |
---|---|---|---|---|---|
2009/12/30 | 617 | 623 | 616 | 616 | 11,200 |
2009/12/29 | 626 | 633 | 613 | 622 | 18,300 |
2009/12/28 | 619 | 627 | 610 | 621 | 16,000 |
2009/12/25 | 634 | 635 | 610 | 618 | 26,300 |
2009/12/24 | 631 | 635 | 625 | 629 | 19,200 |
2009/12/22 | 623 | 635 | 623 | 631 | 24,900 |
2009/12/21 | 630 | 636 | 619 | 629 | 16,400 |
2009/12/18 | 642 | 642 | 634 | 636 | 13,300 |
2009/12/17 | 647 | 654 | 632 | 632 | 25,700 |
2009/12/16 | 625 | 649 | 625 | 641 | 16,100 |
2009/12/15 | 630 | 639 | 620 | 620 | 22,600 |
2009/12/14 | 635 | 643 | 625 | 632 | 24,100 |
2009/12/11 | 646 | 646 | 632 | 640 | 39,800 |
2009/12/10 | 642 | 642 | 613 | 636 | 32,100 |
2009/12/09 | 614 | 639 | 614 | 630 | 41,200 |
2009/12/08 | 623 | 633 | 613 | 613 | 27,300 |
2009/12/07 | 644 | 653 | 626 | 629 | 43,300 |
2009/12/04 | 655 | 664 | 639 | 643 | 50,400 |
2009/12/03 | 635 | 671 | 635 | 665 | 56,000 |
2009/12/02 | 642 | 644 | 621 | 632 | 55,200 |
2009/12/01 | 614 | 643 | 600 | 640 | 46,500 |
2009/11/30 | 593 | 622 | 593 | 620 | 39,800 |
2009/11/27 | 598 | 600 | 591 | 593 | 36,500 |
2009/11/26 | 601 | 603 | 596 | 600 | 30,300 |
2009/11/25 | 593 | 605 | 593 | 599 | 48,900 |
2009/11/24 | 610 | 610 | 599 | 607 | 36,800 |
2009/11/20 | 625 | 629 | 606 | 612 | 47,300 |
2009/11/19 | 666 | 666 | 631 | 631 | 56,400 |
2009/11/18 | 673 | 674 | 654 | 667 | 33,000 |
2009/11/17 | 673 | 679 | 666 | 673 | 37,700 |
2009/11/16 | 694 | 694 | 683 | 683 | 17,100 |
2009/11/13 | 709 | 710 | 692 | 700 | 38,400 |
2009/11/12 | 711 | 718 | 697 | 708 | 33,500 |
2009/11/11 | 719 | 728 | 719 | 720 | 16,200 |
2009/11/10 | 715 | 738 | 711 | 719 | 37,500 |
2009/11/09 | 715 | 728 | 708 | 715 | 22,800 |
2009/11/06 | 715 | 721 | 709 | 716 | 30,700 |
2009/11/05 | 715 | 719 | 711 | 716 | 29,400 |
2009/11/04 | 720 | 730 | 710 | 722 | 26,400 |
2009/11/02 | 731 | 731 | 710 | 721 | 34,100 |
2009/10/30 | 725 | 744 | 720 | 741 | 36,000 |
2009/10/29 | 715 | 725 | 710 | 721 | 57,100 |
2009/10/28 | 732 | 742 | 720 | 726 | 45,700 |
2009/10/27 | 732 | 733 | 720 | 725 | 39,300 |
2009/10/26 | 735 | 742 | 710 | 734 | 45,600 |
2009/10/23 | 730 | 739 | 721 | 727 | 23,200 |
2009/10/22 | 739 | 740 | 710 | 727 | 33,000 |
2009/10/21 | 720 | 738 | 720 | 731 | 30,800 |
2009/10/20 | 730 | 734 | 713 | 726 | 52,600 |
2009/10/19 | 674 | 719 | 674 | 714 | 61,000 |
2009/10/16 | 679 | 693 | 670 | 683 | 34,300 |
2009/10/15 | 670 | 679 | 670 | 676 | 26,500 |
2009/10/14 | 661 | 661 | 650 | 653 | 30,000 |
2009/10/13 | 661 | 661 | 653 | 654 | 25,100 |
2009/10/09 | 641 | 667 | 641 | 651 | 37,600 |
2009/10/08 | 630 | 642 | 624 | 639 | 34,900 |
2009/10/07 | 631 | 637 | 623 | 631 | 29,500 |
2009/10/06 | 618 | 630 | 618 | 623 | 116,600 |
2009/10/05 | 629 | 639 | 612 | 618 | 98,300 |
2009/10/02 | 694 | 700 | 674 | 679 | 42,400 |
2009/10/01 | 708 | 718 | 688 | 713 | 73,900 |
2009/09/30 | 686 | 705 | 686 | 698 | 10,400 |
2009/09/29 | 716 | 725 | 681 | 692 | 70,300 |
2009/09/28 | 738 | 741 | 710 | 715 | 30,100 |
2009/09/25 | 749 | 749 | 734 | 740 | 10,800 |
2009/09/24 | 723 | 766 | 723 | 759 | 23,300 |
2009/09/18 | 732 | 732 | 707 | 720 | 31,400 |
2009/09/17 | 736 | 736 | 724 | 735 | 11,400 |
2009/09/16 | 755 | 755 | 721 | 733 | 20,800 |
2009/09/15 | 753 | 764 | 744 | 750 | 5,900 |
2009/09/14 | 764 | 766 | 740 | 753 | 13,900 |
2009/09/11 | 768 | 781 | 767 | 774 | 27,000 |
2009/09/10 | 778 | 788 | 775 | 775 | 20,300 |
2009/09/09 | 779 | 787 | 766 | 777 | 18,200 |
2009/09/08 | 757 | 784 | 754 | 780 | 28,700 |
2009/09/07 | 741 | 762 | 741 | 750 | 8,700 |
2009/09/04 | 749 | 758 | 732 | 741 | 18,600 |
2009/09/03 | 750 | 761 | 746 | 748 | 17,400 |
2009/09/02 | 760 | 770 | 739 | 763 | 27,600 |
2009/09/01 | 792 | 795 | 776 | 779 | 25,000 |
2009/08/31 | 805 | 817 | 765 | 782 | 21,400 |
2009/08/28 | 792 | 807 | 790 | 793 | 15,500 |
2009/08/27 | 793 | 803 | 788 | 799 | 28,100 |
2009/08/26 | 782 | 809 | 780 | 800 | 25,400 |
2009/08/25 | 799 | 815 | 778 | 784 | 47,600 |
2009/08/24 | 788 | 800 | 788 | 800 | 21,600 |
2009/08/21 | 790 | 794 | 776 | 787 | 25,200 |
2009/08/20 | 800 | 800 | 787 | 797 | 16,600 |
2009/08/19 | 819 | 819 | 800 | 802 | 13,100 |
2009/08/18 | 800 | 828 | 793 | 819 | 19,400 |
2009/08/17 | 824 | 825 | 805 | 813 | 24,100 |
2009/08/14 | 818 | 828 | 812 | 825 | 22,800 |
2009/08/13 | 803 | 817 | 793 | 817 | 15,800 |
2009/08/12 | 801 | 818 | 790 | 803 | 17,600 |
2009/08/11 | 818 | 825 | 805 | 811 | 19,400 |
2009/08/10 | 798 | 824 | 798 | 824 | 17,200 |
2009/08/07 | 794 | 817 | 784 | 798 | 49,700 |
2009/08/06 | 764 | 794 | 764 | 794 | 35,000 |
2009/08/05 | 789 | 795 | 760 | 780 | 16,100 |
2009/08/04 | 780 | 789 | 767 | 788 | 14,100 |
2009/08/03 | 784 | 800 | 779 | 790 | 12,500 |
2009/07/31 | 790 | 790 | 777 | 782 | 9,000 |
2009/07/30 | 781 | 796 | 781 | 781 | 15,200 |
2009/07/29 | 795 | 800 | 780 | 780 | 32,000 |
2009/07/28 | 786 | 794 | 773 | 792 | 20,800 |
2009/07/27 | 780 | 798 | 770 | 785 | 21,200 |
2009/07/24 | 764 | 770 | 754 | 767 | 14,000 |
2009/07/23 | 753 | 772 | 752 | 754 | 19,600 |
2009/07/22 | 780 | 788 | 747 | 747 | 44,600 |
2009/07/21 | 752 | 792 | 752 | 771 | 32,200 |
2009/07/17 | 724 | 751 | 724 | 733 | 12,600 |
2009/07/16 | 750 | 761 | 711 | 716 | 26,300 |
2009/07/15 | 748 | 755 | 729 | 733 | 16,700 |
2009/07/14 | 752 | 752 | 728 | 738 | 27,400 |
2009/07/13 | 756 | 773 | 740 | 742 | 19,200 |
2009/07/10 | 756 | 780 | 746 | 765 | 23,400 |
2009/07/09 | 774 | 774 | 745 | 746 | 30,400 |
2009/07/08 | 775 | 782 | 768 | 774 | 14,800 |
2009/07/07 | 773 | 783 | 768 | 782 | 15,400 |
2009/07/06 | 765 | 780 | 765 | 773 | 17,200 |
2009/07/03 | 740 | 771 | 740 | 765 | 27,200 |
2009/07/02 | 771 | 782 | 752 | 762 | 20,000 |
2009/07/01 | 790 | 795 | 770 | 773 | 28,400 |
2009/06/30 | 775 | 795 | 770 | 787 | 8,000 |
2009/06/29 | 785 | 797 | 762 | 772 | 14,000 |
2009/06/26 | 807 | 809 | 771 | 788 | 23,800 |
2009/06/25 | 804 | 833 | 789 | 795 | 38,200 |
2009/06/24 | 745 | 785 | 745 | 783 | 37,700 |
2009/06/23 | 736 | 756 | 736 | 744 | 23,400 |
2009/06/22 | 767 | 770 | 759 | 763 | 56,000 |
2009/06/19 | 745 | 774 | 744 | 766 | 68,700 |
2009/06/18 | 714 | 737 | 710 | 735 | 57,500 |
2009/06/17 | 714 | 745 | 711 | 717 | 37,700 |
2009/06/16 | 735 | 735 | 706 | 711 | 31,800 |
2009/06/15 | 740 | 748 | 737 | 743 | 16,900 |
2009/06/12 | 714 | 736 | 712 | 727 | 39,200 |
2009/06/11 | 700 | 719 | 699 | 708 | 72,200 |
2009/06/10 | 699 | 700 | 695 | 699 | 42,700 |
2009/06/09 | 687 | 695 | 682 | 691 | 11,200 |
2009/06/08 | 677 | 697 | 677 | 687 | 22,700 |
2009/06/05 | 683 | 683 | 673 | 673 | 8,600 |
2009/06/04 | 671 | 680 | 670 | 677 | 10,300 |
2009/06/03 | 683 | 700 | 674 | 675 | 14,400 |
2009/06/02 | 670 | 692 | 665 | 684 | 24,100 |
2009/06/01 | 644 | 659 | 644 | 655 | 22,400 |
2009/05/29 | 630 | 647 | 627 | 642 | 28,000 |
2009/05/28 | 622 | 642 | 620 | 638 | 29,200 |
2009/05/27 | 619 | 630 | 615 | 621 | 25,900 |
2009/05/26 | 615 | 617 | 605 | 610 | 16,900 |
2009/05/25 | 620 | 621 | 605 | 605 | 27,000 |
2009/05/22 | 618 | 619 | 614 | 614 | 11,500 |
2009/05/21 | 621 | 630 | 619 | 628 | 15,100 |
2009/05/20 | 618 | 627 | 617 | 625 | 12,000 |
2009/05/19 | 629 | 629 | 608 | 620 | 9,700 |
2009/05/18 | 610 | 614 | 606 | 609 | 10,100 |
2009/05/15 | 613 | 621 | 610 | 615 | 11,500 |
2009/05/14 | 630 | 635 | 609 | 614 | 15,000 |
2009/05/13 | 645 | 649 | 637 | 637 | 8,300 |
2009/05/12 | 634 | 647 | 634 | 641 | 12,900 |
2009/05/11 | 636 | 647 | 635 | 636 | 10,400 |
2009/05/08 | 640 | 645 | 631 | 641 | 11,500 |
2009/05/07 | 639 | 640 | 632 | 636 | 10,500 |
2009/05/01 | 617 | 619 | 611 | 614 | 5,000 |
2009/04/30 | 608 | 630 | 600 | 609 | 14,400 |
2009/04/28 | 635 | 640 | 605 | 608 | 20,700 |
2009/04/27 | 648 | 648 | 637 | 639 | 11,100 |
2009/04/24 | 640 | 650 | 634 | 641 | 17,200 |
2009/04/23 | 619 | 650 | 619 | 649 | 32,300 |
2009/04/22 | 630 | 630 | 616 | 626 | 15,500 |
2009/04/21 | 625 | 630 | 618 | 625 | 21,100 |
2009/04/20 | 627 | 633 | 620 | 628 | 5,900 |
2009/04/17 | 622 | 634 | 614 | 633 | 6,900 |
2009/04/16 | 629 | 639 | 621 | 622 | 9,700 |
2009/04/15 | 600 | 623 | 600 | 622 | 12,400 |
2009/04/14 | 607 | 617 | 600 | 608 | 11,300 |
2009/04/13 | 608 | 622 | 594 | 603 | 11,400 |
2009/04/10 | 618 | 619 | 609 | 611 | 5,600 |
2009/04/09 | 611 | 623 | 607 | 619 | 14,700 |
2009/04/08 | 609 | 620 | 601 | 601 | 15,700 |
2009/04/07 | 633 | 635 | 616 | 629 | 15,400 |
2009/04/06 | 650 | 650 | 630 | 637 | 24,000 |
2009/04/03 | 604 | 640 | 604 | 634 | 42,900 |
2009/04/02 | 602 | 605 | 597 | 602 | 63,000 |
2009/04/01 | 599 | 603 | 595 | 603 | 40,800 |
2009/03/31 | 604 | 609 | 595 | 600 | 45,200 |
2009/03/30 | 605 | 623 | 605 | 616 | 30,600 |
2009/03/27 | 600 | 619 | 599 | 599 | 55,400 |
2009/03/26 | 599 | 600 | 589 | 600 | 36,200 |
2009/03/25 | 611 | 611 | 590 | 601 | 33,500 |
2009/03/24 | 604 | 605 | 599 | 602 | 48,700 |
2009/03/23 | 586 | 588 | 577 | 587 | 45,900 |
2009/03/19 | 573 | 573 | 560 | 568 | 16,800 |
2009/03/18 | 556 | 556 | 535 | 553 | 33,100 |
2009/03/17 | 570 | 572 | 556 | 563 | 35,300 |
2009/03/16 | 556 | 584 | 556 | 572 | 36,000 |
2009/03/13 | 519 | 550 | 519 | 549 | 44,100 |
2009/03/12 | 530 | 533 | 527 | 529 | 27,100 |
2009/03/11 | 512 | 528 | 506 | 527 | 57,500 |
2009/03/10 | 519 | 520 | 502 | 506 | 58,100 |
2009/03/09 | 520 | 530 | 517 | 529 | 63,400 |
2009/03/06 | 521 | 530 | 516 | 528 | 67,800 |
2009/03/05 | 526 | 539 | 525 | 536 | 54,500 |
2009/03/04 | 520 | 532 | 518 | 530 | 58,000 |
2009/03/03 | 520 | 524 | 516 | 520 | 48,500 |
2009/03/02 | 512 | 525 | 512 | 524 | 33,600 |
2009/02/27 | 511 | 530 | 501 | 530 | 43,800 |
2009/02/26 | 521 | 527 | 510 | 523 | 64,300 |
2009/02/25 | 521 | 521 | 513 | 519 | 29,100 |
2009/02/24 | 504 | 512 | 502 | 511 | 19,600 |
2009/02/23 | 505 | 512 | 503 | 509 | 24,100 |
2009/02/20 | 515 | 522 | 508 | 515 | 23,600 |
2009/02/19 | 536 | 536 | 500 | 517 | 16,300 |
2009/02/18 | 529 | 538 | 519 | 537 | 11,800 |
2009/02/17 | 547 | 553 | 539 | 540 | 9,300 |
2009/02/16 | 547 | 550 | 542 | 549 | 14,700 |
2009/02/13 | 518 | 528 | 510 | 527 | 7,600 |
2009/02/12 | 508 | 517 | 507 | 512 | 14,800 |
2009/02/10 | 509 | 519 | 507 | 514 | 19,400 |
2009/02/09 | 515 | 538 | 506 | 519 | 12,000 |
2009/02/06 | 540 | 550 | 516 | 525 | 23,300 |
2009/02/05 | 543 | 553 | 541 | 541 | 12,400 |
2009/02/04 | 535 | 541 | 527 | 540 | 20,000 |
2009/02/03 | 536 | 545 | 536 | 538 | 22,000 |
2009/02/02 | 536 | 548 | 532 | 537 | 11,800 |
2009/01/30 | 528 | 542 | 523 | 539 | 32,200 |
2009/01/29 | 531 | 535 | 519 | 535 | 23,100 |
2009/01/28 | 519 | 530 | 516 | 522 | 66,900 |
2009/01/27 | 508 | 537 | 506 | 519 | 31,800 |
2009/01/26 | 513 | 513 | 505 | 507 | 13,300 |
2009/01/23 | 508 | 514 | 502 | 503 | 12,800 |
2009/01/22 | 529 | 529 | 515 | 522 | 21,000 |
2009/01/21 | 530 | 539 | 519 | 519 | 22,800 |
2009/01/20 | 543 | 554 | 538 | 541 | 16,100 |
2009/01/19 | 555 | 557 | 545 | 548 | 8,100 |
2009/01/16 | 542 | 562 | 541 | 555 | 21,800 |
2009/01/15 | 535 | 569 | 535 | 550 | 21,900 |
2009/01/14 | 555 | 562 | 549 | 556 | 23,500 |
2009/01/13 | 565 | 572 | 552 | 557 | 20,500 |
2009/01/09 | 555 | 582 | 553 | 571 | 24,800 |
2009/01/08 | 565 | 565 | 555 | 558 | 14,300 |
2009/01/07 | 559 | 579 | 559 | 565 | 40,500 |
2009/01/06 | 587 | 588 | 570 | 579 | 18,400 |
2009/01/05 | 595 | 595 | 568 | 579 | 7,500 |