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 |
---|---|---|---|---|---|
2010/12/30 | 695 | 698 | 692 | 694 | 7,800 |
2010/12/29 | 687 | 696 | 686 | 696 | 13,200 |
2010/12/28 | 682 | 683 | 678 | 681 | 8,800 |
2010/12/27 | 680 | 681 | 670 | 678 | 18,500 |
2010/12/24 | 680 | 683 | 673 | 682 | 21,500 |
2010/12/22 | 694 | 696 | 686 | 689 | 20,200 |
2010/12/21 | 700 | 700 | 660 | 698 | 34,900 |
2010/12/20 | 721 | 722 | 688 | 703 | 35,100 |
2010/12/17 | 711 | 732 | 710 | 721 | 46,500 |
2010/12/16 | 686 | 715 | 686 | 710 | 45,800 |
2010/12/15 | 658 | 690 | 656 | 682 | 36,900 |
2010/12/14 | 643 | 659 | 640 | 658 | 23,300 |
2010/12/13 | 635 | 651 | 631 | 649 | 16,800 |
2010/12/10 | 638 | 649 | 631 | 635 | 72,600 |
2010/12/09 | 639 | 650 | 639 | 648 | 29,400 |
2010/12/08 | 630 | 647 | 628 | 644 | 35,200 |
2010/12/07 | 632 | 637 | 623 | 633 | 31,700 |
2010/12/06 | 620 | 640 | 617 | 630 | 65,300 |
2010/12/03 | 594 | 616 | 588 | 616 | 87,200 |
2010/12/02 | 566 | 581 | 566 | 578 | 14,500 |
2010/12/01 | 562 | 567 | 562 | 566 | 6,100 |
2010/11/30 | 580 | 580 | 565 | 566 | 12,900 |
2010/11/29 | 567 | 585 | 567 | 576 | 15,700 |
2010/11/26 | 561 | 584 | 561 | 570 | 25,100 |
2010/11/25 | 570 | 572 | 565 | 569 | 15,800 |
2010/11/24 | 561 | 570 | 561 | 569 | 8,800 |
2010/11/22 | 567 | 570 | 565 | 568 | 7,100 |
2010/11/19 | 570 | 570 | 562 | 568 | 11,600 |
2010/11/18 | 555 | 570 | 553 | 569 | 10,800 |
2010/11/17 | 558 | 563 | 554 | 555 | 17,100 |
2010/11/16 | 575 | 575 | 561 | 566 | 8,500 |
2010/11/15 | 567 | 570 | 558 | 565 | 15,600 |
2010/11/12 | 575 | 579 | 570 | 572 | 15,200 |
2010/11/11 | 593 | 593 | 560 | 580 | 40,800 |
2010/11/10 | 597 | 613 | 592 | 597 | 23,300 |
2010/11/09 | 600 | 612 | 594 | 605 | 37,300 |
2010/11/08 | 574 | 609 | 574 | 605 | 60,600 |
2010/11/05 | 561 | 579 | 561 | 574 | 37,500 |
2010/11/04 | 540 | 560 | 539 | 557 | 29,000 |
2010/11/02 | 529 | 538 | 528 | 536 | 18,900 |
2010/11/01 | 536 | 542 | 519 | 535 | 42,700 |
2010/10/29 | 540 | 550 | 529 | 546 | 38,500 |
2010/10/28 | 531 | 546 | 528 | 539 | 32,400 |
2010/10/27 | 527 | 538 | 527 | 536 | 10,400 |
2010/10/26 | 531 | 536 | 527 | 530 | 26,600 |
2010/10/25 | 528 | 534 | 516 | 531 | 30,200 |
2010/10/22 | 516 | 529 | 512 | 525 | 24,700 |
2010/10/21 | 505 | 528 | 500 | 521 | 50,700 |
2010/10/20 | 498 | 509 | 494 | 506 | 31,200 |
2010/10/19 | 508 | 519 | 508 | 518 | 11,000 |
2010/10/18 | 515 | 518 | 506 | 517 | 24,200 |
2010/10/15 | 513 | 515 | 509 | 513 | 27,300 |
2010/10/14 | 511 | 516 | 511 | 516 | 13,900 |
2010/10/13 | 512 | 513 | 510 | 510 | 10,700 |
2010/10/12 | 519 | 520 | 511 | 511 | 17,800 |
2010/10/08 | 520 | 524 | 517 | 517 | 18,000 |
2010/10/07 | 526 | 535 | 526 | 529 | 8,100 |
2010/10/06 | 531 | 531 | 525 | 531 | 8,500 |
2010/10/05 | 512 | 529 | 512 | 525 | 10,300 |
2010/10/04 | 529 | 529 | 518 | 520 | 10,900 |
2010/10/01 | 524 | 541 | 516 | 534 | 12,800 |
2010/09/30 | 535 | 540 | 521 | 526 | 20,700 |
2010/09/29 | 541 | 553 | 538 | 545 | 10,600 |
2010/09/28 | 543 | 544 | 535 | 537 | 6,500 |
2010/09/27 | 540 | 542 | 532 | 542 | 20,000 |
2010/09/24 | 536 | 540 | 533 | 534 | 27,500 |
2010/09/22 | 547 | 547 | 540 | 543 | 11,400 |
2010/09/21 | 547 | 554 | 545 | 545 | 18,100 |
2010/09/17 | 534 | 544 | 533 | 541 | 18,600 |
2010/09/16 | 540 | 542 | 533 | 534 | 23,700 |
2010/09/15 | 534 | 544 | 534 | 539 | 12,800 |
2010/09/14 | 540 | 540 | 533 | 534 | 15,100 |
2010/09/13 | 532 | 540 | 532 | 534 | 15,000 |
2010/09/10 | 529 | 535 | 529 | 531 | 31,800 |
2010/09/09 | 522 | 525 | 521 | 523 | 9,400 |
2010/09/08 | 516 | 520 | 515 | 516 | 7,800 |
2010/09/07 | 521 | 524 | 520 | 520 | 6,300 |
2010/09/06 | 519 | 521 | 516 | 520 | 17,600 |
2010/09/03 | 512 | 518 | 509 | 515 | 12,600 |
2010/09/02 | 519 | 519 | 501 | 508 | 16,600 |
2010/09/01 | 514 | 514 | 503 | 509 | 33,300 |
2010/08/31 | 521 | 521 | 515 | 516 | 16,700 |
2010/08/30 | 532 | 533 | 527 | 529 | 14,300 |
2010/08/27 | 517 | 530 | 515 | 527 | 14,700 |
2010/08/26 | 525 | 527 | 520 | 524 | 12,700 |
2010/08/25 | 523 | 528 | 518 | 523 | 18,500 |
2010/08/24 | 520 | 526 | 520 | 524 | 8,500 |
2010/08/23 | 526 | 537 | 520 | 525 | 11,300 |
2010/08/20 | 528 | 530 | 527 | 529 | 7,500 |
2010/08/19 | 533 | 533 | 526 | 531 | 10,300 |
2010/08/18 | 533 | 535 | 526 | 530 | 25,000 |
2010/08/17 | 531 | 538 | 531 | 535 | 11,500 |
2010/08/16 | 539 | 540 | 534 | 537 | 18,800 |
2010/08/13 | 538 | 542 | 532 | 539 | 14,400 |
2010/08/12 | 532 | 543 | 530 | 539 | 18,500 |
2010/08/11 | 566 | 566 | 530 | 540 | 29,500 |
2010/08/10 | 566 | 566 | 558 | 566 | 10,700 |
2010/08/09 | 565 | 565 | 562 | 563 | 8,100 |
2010/08/06 | 566 | 571 | 560 | 569 | 21,400 |
2010/08/05 | 573 | 575 | 565 | 566 | 40,900 |
2010/08/04 | 594 | 594 | 583 | 583 | 15,600 |
2010/08/03 | 588 | 592 | 586 | 591 | 13,700 |
2010/08/02 | 594 | 594 | 583 | 585 | 11,500 |
2010/07/30 | 590 | 595 | 586 | 590 | 27,600 |
2010/07/29 | 596 | 596 | 586 | 590 | 17,200 |
2010/07/28 | 578 | 609 | 573 | 606 | 23,700 |
2010/07/27 | 571 | 578 | 568 | 571 | 25,900 |
2010/07/26 | 582 | 582 | 571 | 572 | 23,800 |
2010/07/23 | 566 | 576 | 566 | 570 | 56,000 |
2010/07/22 | 574 | 578 | 552 | 566 | 90,400 |
2010/07/21 | 589 | 592 | 575 | 582 | 33,900 |
2010/07/20 | 595 | 595 | 582 | 589 | 40,600 |
2010/07/16 | 608 | 610 | 603 | 605 | 34,500 |
2010/07/15 | 618 | 618 | 609 | 610 | 27,600 |
2010/07/14 | 622 | 629 | 622 | 624 | 38,000 |
2010/07/13 | 621 | 628 | 620 | 620 | 29,400 |
2010/07/12 | 635 | 636 | 628 | 628 | 28,900 |
2010/07/09 | 640 | 644 | 633 | 636 | 17,000 |
2010/07/08 | 639 | 650 | 637 | 640 | 16,900 |
2010/07/07 | 620 | 638 | 620 | 636 | 28,300 |
2010/07/06 | 618 | 627 | 614 | 627 | 6,500 |
2010/07/05 | 620 | 629 | 606 | 627 | 12,700 |
2010/07/02 | 630 | 634 | 625 | 625 | 36,000 |
2010/07/01 | 636 | 645 | 635 | 638 | 14,900 |
2010/06/30 | 640 | 659 | 636 | 646 | 15,600 |
2010/06/29 | 660 | 663 | 653 | 656 | 9,600 |
2010/06/28 | 659 | 664 | 648 | 650 | 7,100 |
2010/06/25 | 668 | 668 | 661 | 663 | 25,100 |
2010/06/24 | 659 | 663 | 658 | 660 | 9,200 |
2010/06/23 | 645 | 664 | 642 | 658 | 41,000 |
2010/06/22 | 657 | 659 | 653 | 655 | 26,500 |
2010/06/21 | 651 | 666 | 643 | 660 | 22,100 |
2010/06/18 | 652 | 655 | 648 | 651 | 28,800 |
2010/06/17 | 655 | 657 | 650 | 654 | 13,500 |
2010/06/16 | 663 | 666 | 660 | 660 | 38,400 |
2010/06/15 | 664 | 674 | 661 | 666 | 15,700 |
2010/06/14 | 660 | 667 | 659 | 664 | 20,700 |
2010/06/11 | 672 | 672 | 651 | 660 | 37,600 |
2010/06/10 | 676 | 676 | 667 | 671 | 15,400 |
2010/06/09 | 670 | 678 | 669 | 670 | 33,300 |
2010/06/08 | 655 | 673 | 653 | 669 | 7,000 |
2010/06/07 | 669 | 683 | 665 | 665 | 15,400 |
2010/06/04 | 665 | 670 | 665 | 670 | 9,900 |
2010/06/03 | 659 | 673 | 659 | 670 | 13,000 |
2010/06/02 | 661 | 669 | 652 | 669 | 14,400 |
2010/06/01 | 683 | 683 | 666 | 671 | 10,700 |
2010/05/31 | 661 | 682 | 661 | 678 | 19,300 |
2010/05/28 | 653 | 667 | 653 | 664 | 35,300 |
2010/05/27 | 644 | 664 | 634 | 653 | 24,000 |
2010/05/26 | 647 | 666 | 630 | 653 | 59,400 |
2010/05/25 | 689 | 689 | 656 | 656 | 31,200 |
2010/05/24 | 690 | 695 | 682 | 690 | 36,900 |
2010/05/21 | 691 | 697 | 690 | 691 | 23,600 |
2010/05/20 | 702 | 732 | 702 | 706 | 15,800 |
2010/05/19 | 711 | 719 | 704 | 711 | 24,100 |
2010/05/18 | 715 | 734 | 703 | 725 | 46,200 |
2010/05/17 | 726 | 726 | 703 | 703 | 14,400 |
2010/05/14 | 730 | 745 | 721 | 726 | 18,100 |
2010/05/13 | 741 | 746 | 733 | 741 | 18,800 |
2010/05/12 | 742 | 754 | 738 | 747 | 33,400 |
2010/05/11 | 710 | 774 | 710 | 749 | 126,100 |
2010/05/10 | 710 | 711 | 698 | 705 | 42,300 |
2010/05/07 | 729 | 732 | 720 | 725 | 23,400 |
2010/05/06 | 744 | 753 | 741 | 744 | 51,300 |
2010/04/30 | 747 | 755 | 745 | 752 | 55,500 |
2010/04/28 | 740 | 746 | 736 | 743 | 57,400 |
2010/04/27 | 745 | 750 | 740 | 744 | 28,200 |
2010/04/26 | 728 | 744 | 728 | 744 | 59,000 |
2010/04/23 | 703 | 716 | 703 | 713 | 25,000 |
2010/04/22 | 704 | 708 | 700 | 703 | 41,400 |
2010/04/21 | 678 | 704 | 678 | 704 | 54,700 |
2010/04/20 | 680 | 691 | 672 | 683 | 103,600 |
2010/04/19 | 707 | 713 | 699 | 701 | 35,800 |
2010/04/16 | 732 | 732 | 719 | 722 | 13,400 |
2010/04/15 | 737 | 740 | 732 | 732 | 13,900 |
2010/04/14 | 740 | 740 | 731 | 736 | 18,400 |
2010/04/13 | 736 | 745 | 731 | 740 | 27,900 |
2010/04/12 | 757 | 757 | 732 | 742 | 25,000 |
2010/04/09 | 733 | 748 | 717 | 747 | 40,500 |
2010/04/08 | 742 | 750 | 730 | 733 | 28,200 |
2010/04/07 | 727 | 747 | 727 | 744 | 34,900 |
2010/04/06 | 740 | 740 | 722 | 726 | 29,700 |
2010/04/05 | 709 | 733 | 708 | 725 | 17,300 |
2010/04/02 | 711 | 712 | 704 | 709 | 15,100 |
2010/04/01 | 697 | 701 | 692 | 701 | 24,800 |
2010/03/31 | 695 | 696 | 690 | 690 | 16,100 |
2010/03/30 | 688 | 692 | 680 | 692 | 24,700 |
2010/03/29 | 681 | 689 | 673 | 679 | 25,900 |
2010/03/26 | 680 | 687 | 673 | 685 | 32,400 |
2010/03/25 | 685 | 688 | 679 | 682 | 28,500 |
2010/03/24 | 679 | 683 | 670 | 679 | 18,200 |
2010/03/23 | 675 | 678 | 668 | 675 | 28,000 |
2010/03/19 | 673 | 682 | 667 | 672 | 17,600 |
2010/03/18 | 686 | 686 | 666 | 670 | 61,200 |
2010/03/17 | 688 | 688 | 668 | 676 | 24,000 |
2010/03/16 | 661 | 688 | 661 | 688 | 28,600 |
2010/03/15 | 665 | 665 | 661 | 663 | 6,900 |
2010/03/12 | 660 | 669 | 660 | 665 | 30,500 |
2010/03/11 | 662 | 663 | 660 | 661 | 10,700 |
2010/03/10 | 661 | 666 | 660 | 661 | 22,600 |
2010/03/09 | 672 | 672 | 665 | 670 | 14,000 |
2010/03/08 | 680 | 680 | 672 | 673 | 8,600 |
2010/03/05 | 675 | 677 | 661 | 677 | 23,600 |
2010/03/04 | 660 | 668 | 660 | 660 | 14,800 |
2010/03/03 | 662 | 666 | 660 | 665 | 4,700 |
2010/03/02 | 658 | 671 | 656 | 671 | 16,800 |
2010/03/01 | 654 | 665 | 652 | 659 | 16,500 |
2010/02/26 | 664 | 668 | 649 | 655 | 15,000 |
2010/02/25 | 686 | 686 | 661 | 664 | 30,700 |
2010/02/24 | 671 | 685 | 651 | 679 | 46,100 |
2010/02/23 | 688 | 688 | 674 | 681 | 26,500 |
2010/02/22 | 678 | 696 | 667 | 687 | 29,400 |
2010/02/19 | 670 | 671 | 669 | 671 | 30,800 |
2010/02/18 | 670 | 675 | 669 | 674 | 28,200 |
2010/02/17 | 670 | 676 | 665 | 670 | 59,500 |
2010/02/16 | 661 | 663 | 652 | 661 | 21,500 |
2010/02/15 | 641 | 661 | 641 | 661 | 58,500 |
2010/02/12 | 650 | 660 | 640 | 645 | 70,100 |
2010/02/10 | 635 | 645 | 635 | 642 | 10,800 |
2010/02/09 | 635 | 638 | 624 | 635 | 21,400 |
2010/02/08 | 660 | 665 | 645 | 655 | 11,400 |
2010/02/05 | 661 | 663 | 652 | 660 | 7,300 |
2010/02/04 | 661 | 680 | 660 | 668 | 9,700 |
2010/02/03 | 656 | 674 | 656 | 661 | 7,300 |
2010/02/02 | 651 | 659 | 645 | 656 | 6,700 |
2010/02/01 | 650 | 664 | 625 | 649 | 13,400 |
2010/01/29 | 677 | 677 | 663 | 663 | 11,900 |
2010/01/28 | 660 | 680 | 660 | 678 | 8,200 |
2010/01/27 | 671 | 678 | 660 | 665 | 14,500 |
2010/01/26 | 673 | 678 | 670 | 671 | 11,300 |
2010/01/25 | 680 | 699 | 673 | 673 | 9,500 |
2010/01/22 | 665 | 676 | 664 | 672 | 19,700 |
2010/01/21 | 683 | 684 | 667 | 671 | 19,400 |
2010/01/20 | 673 | 675 | 659 | 673 | 12,600 |
2010/01/19 | 684 | 686 | 674 | 679 | 8,700 |
2010/01/18 | 676 | 682 | 674 | 679 | 13,300 |
2010/01/15 | 696 | 698 | 675 | 676 | 33,900 |
2010/01/14 | 683 | 693 | 683 | 688 | 13,800 |
2010/01/13 | 673 | 695 | 673 | 683 | 25,000 |
2010/01/12 | 655 | 680 | 655 | 679 | 39,000 |
2010/01/08 | 644 | 652 | 629 | 649 | 23,300 |
2010/01/07 | 650 | 657 | 630 | 634 | 30,400 |
2010/01/06 | 634 | 652 | 624 | 640 | 22,900 |
2010/01/05 | 629 | 636 | 623 | 626 | 16,700 |
2010/01/04 | 616 | 628 | 616 | 619 | 13,500 |