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 |
---|---|---|---|---|---|
2011/12/30 | 524 | 531 | 520 | 531 | 3,500 |
2011/12/29 | 514 | 517 | 514 | 514 | 3,400 |
2011/12/28 | 515 | 517 | 513 | 516 | 8,800 |
2011/12/27 | 523 | 525 | 515 | 520 | 25,400 |
2011/12/26 | 538 | 538 | 523 | 530 | 20,900 |
2011/12/22 | 540 | 540 | 536 | 539 | 6,200 |
2011/12/21 | 542 | 548 | 542 | 543 | 6,200 |
2011/12/20 | 538 | 544 | 535 | 542 | 19,000 |
2011/12/19 | 540 | 543 | 527 | 542 | 21,200 |
2011/12/16 | 546 | 546 | 535 | 535 | 9,800 |
2011/12/15 | 546 | 546 | 542 | 544 | 7,800 |
2011/12/14 | 548 | 548 | 543 | 546 | 10,200 |
2011/12/13 | 548 | 552 | 548 | 548 | 9,500 |
2011/12/12 | 553 | 553 | 549 | 553 | 11,100 |
2011/12/09 | 551 | 551 | 546 | 551 | 20,900 |
2011/12/08 | 552 | 552 | 546 | 551 | 9,700 |
2011/12/07 | 534 | 554 | 533 | 553 | 23,400 |
2011/12/06 | 526 | 534 | 521 | 529 | 25,900 |
2011/12/05 | 515 | 529 | 511 | 526 | 14,900 |
2011/12/02 | 514 | 515 | 509 | 511 | 16,300 |
2011/12/01 | 519 | 520 | 514 | 514 | 17,700 |
2011/11/30 | 506 | 515 | 506 | 514 | 29,700 |
2011/11/29 | 509 | 513 | 509 | 513 | 13,800 |
2011/11/28 | 509 | 513 | 506 | 506 | 10,800 |
2011/11/25 | 507 | 513 | 502 | 503 | 18,200 |
2011/11/24 | 502 | 509 | 502 | 503 | 17,100 |
2011/11/22 | 501 | 515 | 501 | 512 | 26,700 |
2011/11/21 | 506 | 508 | 501 | 505 | 14,000 |
2011/11/18 | 514 | 514 | 506 | 506 | 17,300 |
2011/11/17 | 519 | 529 | 518 | 519 | 15,900 |
2011/11/16 | 526 | 527 | 519 | 519 | 10,700 |
2011/11/15 | 533 | 536 | 531 | 532 | 10,100 |
2011/11/14 | 529 | 538 | 529 | 533 | 9,200 |
2011/11/11 | 505 | 520 | 505 | 519 | 12,200 |
2011/11/10 | 502 | 513 | 501 | 513 | 7,300 |
2011/11/09 | 514 | 524 | 514 | 519 | 28,000 |
2011/11/08 | 529 | 534 | 511 | 511 | 17,300 |
2011/11/07 | 544 | 546 | 513 | 528 | 29,100 |
2011/11/04 | 554 | 557 | 540 | 550 | 25,700 |
2011/11/02 | 580 | 580 | 562 | 564 | 13,700 |
2011/11/01 | 584 | 589 | 575 | 584 | 7,000 |
2011/10/31 | 585 | 591 | 584 | 584 | 13,300 |
2011/10/28 | 596 | 596 | 585 | 586 | 40,400 |
2011/10/27 | 593 | 595 | 586 | 594 | 29,200 |
2011/10/26 | 560 | 583 | 560 | 583 | 13,400 |
2011/10/25 | 587 | 587 | 570 | 570 | 13,300 |
2011/10/24 | 576 | 590 | 573 | 580 | 14,400 |
2011/10/21 | 578 | 583 | 576 | 581 | 66,200 |
2011/10/20 | 574 | 580 | 573 | 578 | 16,900 |
2011/10/19 | 573 | 584 | 573 | 578 | 21,700 |
2011/10/18 | 575 | 583 | 575 | 577 | 23,100 |
2011/10/17 | 590 | 590 | 582 | 584 | 16,000 |
2011/10/14 | 585 | 590 | 585 | 586 | 14,400 |
2011/10/13 | 594 | 596 | 593 | 594 | 18,500 |
2011/10/12 | 594 | 598 | 594 | 594 | 15,300 |
2011/10/11 | 581 | 590 | 581 | 588 | 12,900 |
2011/10/07 | 575 | 586 | 574 | 581 | 25,000 |
2011/10/06 | 559 | 570 | 558 | 570 | 15,000 |
2011/10/05 | 560 | 564 | 557 | 562 | 27,100 |
2011/10/04 | 561 | 567 | 559 | 564 | 26,600 |
2011/10/03 | 557 | 569 | 552 | 563 | 28,400 |
2011/09/30 | 560 | 571 | 559 | 561 | 37,800 |
2011/09/29 | 565 | 569 | 555 | 560 | 98,200 |
2011/09/28 | 506 | 535 | 506 | 535 | 28,000 |
2011/09/27 | 500 | 516 | 495 | 516 | 29,800 |
2011/09/26 | 527 | 527 | 492 | 492 | 25,000 |
2011/09/22 | 525 | 528 | 517 | 527 | 14,300 |
2011/09/21 | 531 | 531 | 525 | 526 | 7,100 |
2011/09/20 | 526 | 532 | 526 | 527 | 14,500 |
2011/09/16 | 524 | 532 | 524 | 532 | 16,800 |
2011/09/15 | 523 | 535 | 521 | 523 | 10,800 |
2011/09/14 | 532 | 538 | 521 | 521 | 12,600 |
2011/09/13 | 530 | 534 | 529 | 532 | 6,800 |
2011/09/12 | 535 | 536 | 530 | 530 | 13,600 |
2011/09/09 | 536 | 540 | 534 | 536 | 34,300 |
2011/09/08 | 535 | 535 | 529 | 533 | 21,000 |
2011/09/07 | 519 | 529 | 519 | 529 | 23,500 |
2011/09/06 | 520 | 520 | 516 | 517 | 9,100 |
2011/09/05 | 520 | 522 | 516 | 517 | 13,600 |
2011/09/02 | 530 | 530 | 522 | 527 | 13,500 |
2011/09/01 | 529 | 536 | 528 | 532 | 13,600 |
2011/08/31 | 532 | 534 | 527 | 528 | 13,000 |
2011/08/30 | 522 | 530 | 522 | 530 | 10,000 |
2011/08/29 | 522 | 522 | 515 | 518 | 17,900 |
2011/08/26 | 520 | 520 | 513 | 517 | 15,700 |
2011/08/25 | 525 | 527 | 515 | 516 | 20,300 |
2011/08/24 | 529 | 530 | 518 | 518 | 11,400 |
2011/08/23 | 518 | 531 | 511 | 529 | 9,100 |
2011/08/22 | 532 | 538 | 520 | 520 | 10,500 |
2011/08/19 | 535 | 541 | 531 | 536 | 6,200 |
2011/08/18 | 541 | 547 | 540 | 542 | 8,800 |
2011/08/17 | 554 | 557 | 540 | 546 | 10,200 |
2011/08/16 | 545 | 557 | 545 | 554 | 7,100 |
2011/08/15 | 565 | 565 | 534 | 544 | 11,100 |
2011/08/12 | 552 | 556 | 543 | 550 | 8,500 |
2011/08/11 | 547 | 563 | 546 | 550 | 7,400 |
2011/08/10 | 567 | 567 | 537 | 557 | 22,300 |
2011/08/09 | 533 | 559 | 514 | 547 | 34,600 |
2011/08/08 | 550 | 565 | 540 | 543 | 20,200 |
2011/08/05 | 533 | 558 | 533 | 549 | 19,200 |
2011/08/04 | 571 | 581 | 570 | 573 | 11,600 |
2011/08/03 | 576 | 584 | 574 | 575 | 16,800 |
2011/08/02 | 585 | 588 | 572 | 586 | 26,100 |
2011/08/01 | 583 | 587 | 581 | 583 | 30,200 |
2011/07/29 | 587 | 594 | 583 | 583 | 8,200 |
2011/07/28 | 600 | 600 | 586 | 594 | 13,300 |
2011/07/27 | 606 | 606 | 590 | 600 | 14,400 |
2011/07/26 | 604 | 616 | 602 | 606 | 15,500 |
2011/07/25 | 601 | 614 | 600 | 608 | 19,700 |
2011/07/22 | 625 | 625 | 605 | 606 | 26,400 |
2011/07/21 | 622 | 628 | 610 | 617 | 19,700 |
2011/07/20 | 625 | 633 | 620 | 630 | 34,700 |
2011/07/19 | 611 | 623 | 606 | 623 | 35,500 |
2011/07/15 | 597 | 610 | 593 | 609 | 45,900 |
2011/07/14 | 585 | 595 | 585 | 593 | 21,300 |
2011/07/13 | 577 | 589 | 577 | 587 | 18,000 |
2011/07/12 | 576 | 584 | 576 | 579 | 10,100 |
2011/07/11 | 580 | 592 | 580 | 585 | 26,800 |
2011/07/08 | 580 | 589 | 580 | 581 | 80,200 |
2011/07/07 | 570 | 575 | 570 | 575 | 23,000 |
2011/07/06 | 575 | 575 | 566 | 567 | 28,200 |
2011/07/05 | 565 | 574 | 561 | 569 | 23,800 |
2011/07/04 | 572 | 573 | 563 | 565 | 17,800 |
2011/07/01 | 570 | 572 | 561 | 567 | 13,200 |
2011/06/30 | 571 | 572 | 565 | 570 | 15,000 |
2011/06/29 | 568 | 572 | 560 | 571 | 20,800 |
2011/06/28 | 557 | 563 | 553 | 558 | 12,200 |
2011/06/27 | 569 | 569 | 557 | 559 | 12,300 |
2011/06/24 | 567 | 575 | 567 | 570 | 9,800 |
2011/06/23 | 568 | 573 | 565 | 569 | 8,200 |
2011/06/22 | 564 | 574 | 564 | 573 | 11,100 |
2011/06/21 | 552 | 564 | 552 | 563 | 6,900 |
2011/06/20 | 550 | 559 | 550 | 554 | 11,700 |
2011/06/17 | 575 | 575 | 550 | 550 | 18,800 |
2011/06/16 | 576 | 576 | 571 | 571 | 9,200 |
2011/06/15 | 583 | 584 | 578 | 581 | 14,100 |
2011/06/14 | 579 | 580 | 573 | 578 | 11,900 |
2011/06/13 | 572 | 578 | 572 | 576 | 13,500 |
2011/06/10 | 580 | 581 | 575 | 577 | 28,800 |
2011/06/09 | 566 | 572 | 565 | 570 | 11,800 |
2011/06/08 | 566 | 572 | 559 | 566 | 11,800 |
2011/06/07 | 561 | 570 | 560 | 568 | 16,800 |
2011/06/06 | 549 | 562 | 546 | 562 | 17,100 |
2011/06/03 | 561 | 576 | 557 | 557 | 23,700 |
2011/06/02 | 565 | 571 | 559 | 570 | 34,500 |
2011/06/01 | 567 | 569 | 562 | 567 | 22,500 |
2011/05/31 | 546 | 559 | 546 | 559 | 25,600 |
2011/05/30 | 540 | 545 | 533 | 545 | 18,800 |
2011/05/27 | 538 | 538 | 530 | 531 | 10,500 |
2011/05/26 | 522 | 536 | 522 | 528 | 14,000 |
2011/05/25 | 525 | 525 | 517 | 517 | 15,600 |
2011/05/24 | 519 | 525 | 516 | 520 | 11,400 |
2011/05/23 | 530 | 532 | 518 | 521 | 22,000 |
2011/05/20 | 536 | 539 | 532 | 532 | 22,500 |
2011/05/19 | 541 | 543 | 536 | 537 | 33,500 |
2011/05/18 | 533 | 547 | 533 | 542 | 21,500 |
2011/05/17 | 533 | 542 | 530 | 538 | 24,600 |
2011/05/16 | 545 | 547 | 535 | 540 | 26,300 |
2011/05/13 | 570 | 573 | 550 | 552 | 49,400 |
2011/05/12 | 577 | 577 | 569 | 569 | 29,800 |
2011/05/11 | 581 | 587 | 581 | 581 | 28,600 |
2011/05/10 | 588 | 594 | 578 | 587 | 63,100 |
2011/05/09 | 601 | 606 | 597 | 603 | 21,500 |
2011/05/06 | 605 | 608 | 603 | 603 | 13,600 |
2011/05/02 | 614 | 619 | 610 | 615 | 24,700 |
2011/04/28 | 584 | 611 | 583 | 604 | 59,800 |
2011/04/27 | 587 | 597 | 575 | 584 | 68,500 |
2011/04/26 | 586 | 589 | 581 | 586 | 28,100 |
2011/04/25 | 594 | 594 | 583 | 586 | 16,900 |
2011/04/22 | 588 | 592 | 581 | 587 | 30,300 |
2011/04/21 | 591 | 597 | 587 | 588 | 35,300 |
2011/04/20 | 582 | 595 | 582 | 590 | 40,200 |
2011/04/19 | 595 | 595 | 585 | 587 | 37,800 |
2011/04/18 | 609 | 611 | 601 | 601 | 24,200 |
2011/04/15 | 610 | 618 | 609 | 609 | 27,800 |
2011/04/14 | 605 | 620 | 605 | 614 | 24,800 |
2011/04/13 | 603 | 616 | 601 | 611 | 33,400 |
2011/04/12 | 606 | 623 | 603 | 605 | 44,200 |
2011/04/11 | 610 | 619 | 606 | 614 | 41,400 |
2011/04/08 | 607 | 615 | 600 | 613 | 45,300 |
2011/04/07 | 611 | 631 | 606 | 608 | 52,200 |
2011/04/06 | 630 | 633 | 613 | 617 | 47,400 |
2011/04/05 | 660 | 660 | 627 | 630 | 50,900 |
2011/04/04 | 664 | 674 | 657 | 663 | 57,600 |
2011/04/01 | 645 | 672 | 645 | 669 | 85,600 |
2011/03/31 | 656 | 664 | 636 | 646 | 53,300 |
2011/03/30 | 651 | 659 | 640 | 655 | 80,800 |
2011/03/29 | 669 | 669 | 649 | 661 | 51,800 |
2011/03/28 | 693 | 693 | 666 | 679 | 56,100 |
2011/03/25 | 681 | 700 | 681 | 693 | 68,100 |
2011/03/24 | 666 | 679 | 665 | 671 | 70,300 |
2011/03/23 | 698 | 699 | 666 | 676 | 78,700 |
2011/03/22 | 714 | 714 | 687 | 698 | 78,700 |
2011/03/18 | 706 | 732 | 698 | 700 | 94,400 |
2011/03/17 | 648 | 731 | 648 | 717 | 205,400 |
2011/03/16 | 636 | 695 | 636 | 682 | 211,900 |
2011/03/15 | 601 | 636 | 539 | 636 | 194,000 |
2011/03/14 | 619 | 645 | 605 | 639 | 145,400 |
2011/03/11 | 670 | 683 | 663 | 669 | 149,100 |
2011/03/10 | 681 | 686 | 668 | 677 | 114,900 |
2011/03/09 | 694 | 702 | 686 | 686 | 57,800 |
2011/03/08 | 699 | 704 | 691 | 694 | 87,500 |
2011/03/07 | 701 | 710 | 690 | 699 | 163,800 |
2011/03/04 | 679 | 706 | 679 | 701 | 208,200 |
2011/03/03 | 647 | 688 | 647 | 679 | 162,800 |
2011/03/02 | 648 | 656 | 647 | 647 | 106,500 |
2011/03/01 | 653 | 661 | 651 | 657 | 145,800 |
2011/02/28 | 647 | 654 | 643 | 649 | 195,500 |
2011/02/25 | 656 | 658 | 646 | 650 | 238,400 |
2011/02/24 | 675 | 676 | 659 | 661 | 173,200 |
2011/02/23 | 675 | 687 | 675 | 676 | 186,900 |
2011/02/22 | 690 | 690 | 676 | 681 | 135,400 |
2011/02/21 | 691 | 696 | 682 | 695 | 174,800 |
2011/02/18 | 674 | 687 | 668 | 685 | 150,600 |
2011/02/17 | 671 | 674 | 668 | 673 | 118,700 |
2011/02/16 | 672 | 678 | 666 | 670 | 94,100 |
2011/02/15 | 678 | 679 | 668 | 672 | 111,000 |
2011/02/14 | 674 | 683 | 671 | 678 | 180,700 |
2011/02/10 | 654 | 670 | 654 | 670 | 158,800 |
2011/02/09 | 648 | 658 | 648 | 654 | 135,500 |
2011/02/08 | 639 | 651 | 639 | 648 | 192,100 |
2011/02/07 | 655 | 667 | 655 | 664 | 63,300 |
2011/02/04 | 665 | 670 | 659 | 662 | 80,500 |
2011/02/03 | 686 | 686 | 663 | 663 | 125,600 |
2011/02/02 | 688 | 693 | 687 | 688 | 87,400 |
2011/02/01 | 695 | 700 | 687 | 687 | 77,100 |
2011/01/31 | 685 | 702 | 682 | 694 | 58,500 |
2011/01/28 | 695 | 701 | 691 | 691 | 77,600 |
2011/01/27 | 698 | 704 | 694 | 695 | 75,600 |
2011/01/26 | 710 | 715 | 699 | 700 | 154,400 |
2011/01/25 | 736 | 736 | 706 | 710 | 320,700 |
2011/01/24 | 663 | 667 | 640 | 656 | 24,800 |
2011/01/21 | 689 | 692 | 661 | 663 | 27,700 |
2011/01/20 | 692 | 692 | 682 | 683 | 17,000 |
2011/01/19 | 697 | 700 | 694 | 695 | 15,300 |
2011/01/18 | 694 | 704 | 693 | 700 | 23,700 |
2011/01/17 | 697 | 699 | 691 | 694 | 31,800 |
2011/01/14 | 703 | 703 | 698 | 698 | 20,200 |
2011/01/13 | 702 | 706 | 702 | 704 | 17,000 |
2011/01/12 | 705 | 711 | 700 | 702 | 14,700 |
2011/01/11 | 710 | 710 | 703 | 705 | 23,300 |
2011/01/07 | 718 | 718 | 714 | 714 | 7,100 |
2011/01/06 | 713 | 720 | 713 | 718 | 16,400 |
2011/01/05 | 714 | 715 | 712 | 712 | 15,800 |
2011/01/04 | 700 | 727 | 698 | 714 | 20,200 |