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 |
---|---|---|---|---|---|
2013/12/30 | 806 | 914 | 805 | 852 | 569,500 |
2013/12/27 | 794 | 798 | 785 | 796 | 75,000 |
2013/12/26 | 774 | 793 | 769 | 787 | 96,100 |
2013/12/25 | 764 | 765 | 757 | 762 | 88,800 |
2013/12/24 | 773 | 779 | 765 | 767 | 115,000 |
2013/12/20 | 773 | 775 | 763 | 773 | 106,500 |
2013/12/19 | 777 | 783 | 770 | 772 | 95,400 |
2013/12/18 | 775 | 783 | 774 | 775 | 96,500 |
2013/12/17 | 777 | 788 | 774 | 776 | 57,500 |
2013/12/16 | 781 | 784 | 775 | 775 | 46,500 |
2013/12/13 | 775 | 785 | 775 | 778 | 89,300 |
2013/12/12 | 780 | 780 | 775 | 775 | 46,800 |
2013/12/11 | 789 | 792 | 781 | 781 | 63,400 |
2013/12/10 | 791 | 793 | 786 | 788 | 42,400 |
2013/12/09 | 795 | 797 | 785 | 788 | 118,400 |
2013/12/06 | 790 | 802 | 790 | 794 | 50,000 |
2013/12/05 | 800 | 802 | 790 | 790 | 64,900 |
2013/12/04 | 799 | 807 | 794 | 795 | 65,400 |
2013/12/03 | 820 | 825 | 803 | 804 | 72,500 |
2013/12/02 | 806 | 825 | 805 | 820 | 98,700 |
2013/11/29 | 801 | 811 | 799 | 802 | 57,900 |
2013/11/28 | 802 | 804 | 792 | 802 | 73,300 |
2013/11/27 | 803 | 806 | 798 | 799 | 38,300 |
2013/11/26 | 805 | 812 | 801 | 803 | 53,600 |
2013/11/25 | 808 | 815 | 800 | 806 | 73,400 |
2013/11/22 | 811 | 815 | 802 | 808 | 87,400 |
2013/11/21 | 816 | 820 | 801 | 802 | 80,500 |
2013/11/20 | 823 | 824 | 811 | 812 | 72,100 |
2013/11/19 | 822 | 829 | 808 | 826 | 72,400 |
2013/11/18 | 812 | 822 | 808 | 819 | 62,100 |
2013/11/15 | 806 | 813 | 804 | 807 | 74,800 |
2013/11/14 | 790 | 819 | 790 | 803 | 106,900 |
2013/11/13 | 777 | 791 | 777 | 785 | 76,100 |
2013/11/12 | 786 | 795 | 780 | 783 | 78,000 |
2013/11/11 | 800 | 810 | 785 | 788 | 67,200 |
2013/11/08 | 804 | 810 | 800 | 802 | 72,600 |
2013/11/07 | 815 | 815 | 802 | 804 | 43,000 |
2013/11/06 | 810 | 818 | 801 | 806 | 99,500 |
2013/11/05 | 805 | 819 | 802 | 811 | 74,500 |
2013/11/01 | 810 | 823 | 793 | 800 | 158,200 |
2013/10/31 | 821 | 832 | 807 | 811 | 100,500 |
2013/10/30 | 837 | 846 | 818 | 821 | 148,100 |
2013/10/29 | 831 | 842 | 825 | 837 | 143,300 |
2013/10/28 | 825 | 830 | 822 | 827 | 74,600 |
2013/10/25 | 826 | 838 | 819 | 826 | 118,000 |
2013/10/24 | 821 | 846 | 812 | 841 | 268,200 |
2013/10/23 | 852 | 875 | 850 | 853 | 360,300 |
2013/10/22 | 810 | 847 | 808 | 845 | 326,000 |
2013/10/21 | 810 | 813 | 796 | 806 | 97,000 |
2013/10/18 | 805 | 809 | 802 | 806 | 118,000 |
2013/10/17 | 805 | 808 | 796 | 801 | 83,800 |
2013/10/16 | 795 | 805 | 791 | 801 | 67,900 |
2013/10/15 | 808 | 815 | 796 | 800 | 79,900 |
2013/10/11 | 805 | 813 | 800 | 808 | 143,500 |
2013/10/10 | 794 | 799 | 788 | 799 | 114,300 |
2013/10/09 | 774 | 795 | 766 | 788 | 155,200 |
2013/10/08 | 763 | 780 | 761 | 777 | 101,200 |
2013/10/07 | 770 | 776 | 767 | 768 | 184,700 |
2013/10/04 | 786 | 786 | 773 | 775 | 185,600 |
2013/10/03 | 803 | 808 | 787 | 790 | 214,000 |
2013/10/02 | 813 | 820 | 794 | 811 | 254,900 |
2013/10/01 | 810 | 825 | 804 | 808 | 210,700 |
2013/09/30 | 821 | 821 | 802 | 806 | 155,900 |
2013/09/27 | 830 | 835 | 827 | 827 | 121,100 |
2013/09/26 | 825 | 836 | 821 | 835 | 121,400 |
2013/09/25 | 845 | 850 | 836 | 839 | 152,600 |
2013/09/24 | 845 | 859 | 840 | 851 | 164,800 |
2013/09/20 | 858 | 858 | 843 | 849 | 138,800 |
2013/09/19 | 840 | 849 | 829 | 848 | 240,000 |
2013/09/18 | 830 | 837 | 826 | 830 | 105,300 |
2013/09/17 | 830 | 847 | 821 | 824 | 146,700 |
2013/09/13 | 821 | 847 | 821 | 826 | 157,600 |
2013/09/12 | 822 | 843 | 822 | 834 | 104,500 |
2013/09/11 | 822 | 829 | 818 | 822 | 97,600 |
2013/09/10 | 839 | 840 | 811 | 816 | 137,900 |
2013/09/09 | 840 | 840 | 808 | 826 | 156,600 |
2013/09/06 | 832 | 836 | 800 | 808 | 134,000 |
2013/09/05 | 855 | 855 | 831 | 834 | 89,700 |
2013/09/04 | 833 | 845 | 822 | 835 | 107,800 |
2013/09/03 | 836 | 840 | 822 | 836 | 66,600 |
2013/09/02 | 825 | 838 | 818 | 823 | 66,800 |
2013/08/30 | 810 | 828 | 810 | 818 | 141,400 |
2013/08/29 | 848 | 849 | 806 | 810 | 180,700 |
2013/08/28 | 860 | 861 | 832 | 841 | 225,800 |
2013/08/27 | 888 | 907 | 880 | 880 | 287,100 |
2013/08/26 | 870 | 885 | 848 | 884 | 137,700 |
2013/08/23 | 870 | 883 | 856 | 866 | 161,700 |
2013/08/22 | 856 | 857 | 842 | 848 | 116,000 |
2013/08/21 | 879 | 883 | 859 | 869 | 80,000 |
2013/08/20 | 891 | 901 | 871 | 875 | 118,600 |
2013/08/19 | 877 | 914 | 877 | 900 | 119,400 |
2013/08/16 | 882 | 886 | 871 | 874 | 82,700 |
2013/08/15 | 886 | 905 | 883 | 886 | 64,700 |
2013/08/14 | 888 | 905 | 876 | 901 | 154,400 |
2013/08/13 | 849 | 880 | 845 | 875 | 158,100 |
2013/08/12 | 861 | 874 | 843 | 846 | 173,200 |
2013/08/09 | 917 | 917 | 867 | 875 | 166,000 |
2013/08/08 | 891 | 926 | 883 | 894 | 204,500 |
2013/08/07 | 896 | 909 | 882 | 884 | 165,300 |
2013/08/06 | 923 | 929 | 897 | 909 | 263,900 |
2013/08/05 | 907 | 934 | 891 | 913 | 262,700 |
2013/08/02 | 872 | 895 | 850 | 892 | 253,900 |
2013/08/01 | 850 | 862 | 813 | 847 | 401,200 |
2013/07/31 | 898 | 902 | 850 | 854 | 367,400 |
2013/07/30 | 890 | 923 | 876 | 907 | 243,400 |
2013/07/29 | 944 | 944 | 880 | 887 | 388,900 |
2013/07/26 | 938 | 959 | 914 | 933 | 422,000 |
2013/07/25 | 947 | 961 | 935 | 941 | 374,000 |
2013/07/24 | 958 | 971 | 930 | 957 | 692,200 |
2013/07/23 | 953 | 1,017 | 943 | 973 | 3,290,100 |
2013/07/22 | 930 | 936 | 912 | 930 | 542,200 |
2013/07/19 | 949 | 952 | 891 | 912 | 808,400 |
2013/07/18 | 932 | 958 | 897 | 932 | 1,531,200 |
2013/07/17 | 950 | 975 | 918 | 938 | 1,281,200 |
2013/07/16 | 1,002 | 1,038 | 927 | 950 | 2,939,500 |
2013/07/12 | 1,070 | 1,100 | 985 | 1,006 | 7,496,800 |
2013/07/11 | 961 | 1,021 | 940 | 1,021 | 7,901,400 |
2013/07/10 | 790 | 912 | 782 | 871 | 3,738,200 |
2013/07/09 | 783 | 783 | 732 | 762 | 254,700 |
2013/07/08 | 810 | 822 | 766 | 782 | 507,600 |
2013/07/05 | 696 | 787 | 693 | 775 | 712,100 |
2013/07/04 | 685 | 689 | 674 | 687 | 73,900 |
2013/07/03 | 676 | 691 | 670 | 685 | 110,100 |
2013/07/02 | 680 | 681 | 666 | 675 | 160,000 |
2013/07/01 | 665 | 677 | 655 | 663 | 151,000 |
2013/06/28 | 658 | 661 | 650 | 655 | 85,200 |
2013/06/27 | 650 | 650 | 620 | 650 | 55,500 |
2013/06/26 | 675 | 675 | 632 | 652 | 105,200 |
2013/06/25 | 675 | 681 | 662 | 671 | 42,200 |
2013/06/24 | 709 | 710 | 682 | 686 | 69,900 |
2013/06/21 | 680 | 691 | 665 | 689 | 52,200 |
2013/06/20 | 704 | 708 | 693 | 698 | 36,200 |
2013/06/19 | 708 | 712 | 695 | 708 | 41,800 |
2013/06/18 | 710 | 730 | 694 | 698 | 64,500 |
2013/06/17 | 662 | 703 | 662 | 701 | 60,200 |
2013/06/14 | 670 | 694 | 665 | 665 | 70,700 |
2013/06/13 | 685 | 694 | 650 | 677 | 82,500 |
2013/06/12 | 674 | 700 | 674 | 695 | 32,200 |
2013/06/11 | 708 | 712 | 666 | 694 | 49,500 |
2013/06/10 | 688 | 708 | 675 | 708 | 47,600 |
2013/06/07 | 655 | 674 | 648 | 664 | 118,200 |
2013/06/06 | 730 | 734 | 673 | 685 | 113,200 |
2013/06/05 | 758 | 764 | 738 | 739 | 100,400 |
2013/06/04 | 787 | 800 | 740 | 760 | 141,300 |
2013/06/03 | 789 | 815 | 766 | 789 | 124,500 |
2013/05/31 | 838 | 838 | 780 | 792 | 186,900 |
2013/05/30 | 782 | 849 | 751 | 784 | 406,700 |
2013/05/29 | 740 | 850 | 725 | 781 | 409,100 |
2013/05/28 | 695 | 726 | 693 | 725 | 43,200 |
2013/05/27 | 733 | 739 | 702 | 703 | 68,900 |
2013/05/24 | 725 | 774 | 725 | 732 | 62,700 |
2013/05/23 | 776 | 800 | 740 | 740 | 72,600 |
2013/05/22 | 790 | 790 | 752 | 773 | 65,500 |
2013/05/21 | 808 | 808 | 780 | 788 | 51,600 |
2013/05/20 | 848 | 848 | 805 | 808 | 90,100 |
2013/05/17 | 785 | 805 | 763 | 788 | 79,800 |
2013/05/16 | 805 | 809 | 740 | 775 | 130,100 |
2013/05/15 | 839 | 852 | 788 | 805 | 168,100 |
2013/05/14 | 851 | 870 | 830 | 833 | 178,400 |
2013/05/13 | 938 | 938 | 832 | 845 | 392,800 |
2013/05/10 | 780 | 831 | 774 | 788 | 91,800 |
2013/05/09 | 808 | 808 | 772 | 772 | 80,100 |
2013/05/08 | 731 | 865 | 730 | 808 | 208,000 |
2013/05/07 | 715 | 739 | 701 | 718 | 66,300 |
2013/05/02 | 691 | 707 | 688 | 701 | 28,000 |
2013/05/01 | 692 | 702 | 688 | 691 | 25,600 |
2013/04/30 | 700 | 709 | 693 | 693 | 35,600 |
2013/04/26 | 710 | 718 | 688 | 701 | 73,900 |
2013/04/25 | 687 | 701 | 687 | 697 | 61,400 |
2013/04/24 | 678 | 705 | 678 | 702 | 66,200 |
2013/04/23 | 675 | 682 | 674 | 677 | 34,400 |
2013/04/22 | 675 | 684 | 672 | 674 | 52,800 |
2013/04/19 | 668 | 677 | 663 | 665 | 13,900 |
2013/04/18 | 672 | 679 | 665 | 668 | 18,000 |
2013/04/17 | 680 | 685 | 675 | 677 | 13,500 |
2013/04/16 | 677 | 682 | 663 | 678 | 23,300 |
2013/04/15 | 681 | 685 | 674 | 678 | 22,700 |
2013/04/12 | 689 | 696 | 683 | 687 | 17,500 |
2013/04/11 | 701 | 701 | 689 | 698 | 29,900 |
2013/04/10 | 680 | 685 | 679 | 683 | 22,200 |
2013/04/09 | 680 | 685 | 671 | 681 | 42,900 |
2013/04/08 | 680 | 685 | 667 | 674 | 28,100 |
2013/04/05 | 696 | 697 | 674 | 674 | 31,000 |
2013/04/04 | 679 | 692 | 667 | 681 | 23,800 |
2013/04/03 | 680 | 708 | 664 | 699 | 32,700 |
2013/04/02 | 654 | 698 | 648 | 678 | 34,600 |
2013/04/01 | 689 | 697 | 675 | 679 | 36,600 |
2013/03/29 | 707 | 710 | 691 | 697 | 32,700 |
2013/03/28 | 720 | 733 | 686 | 699 | 41,200 |
2013/03/27 | 755 | 755 | 686 | 713 | 73,800 |
2013/03/26 | 717 | 760 | 715 | 756 | 108,400 |
2013/03/25 | 695 | 718 | 687 | 707 | 98,100 |
2013/03/22 | 687 | 689 | 679 | 683 | 49,500 |
2013/03/21 | 650 | 695 | 650 | 677 | 59,900 |
2013/03/19 | 651 | 657 | 649 | 651 | 28,800 |
2013/03/18 | 633 | 700 | 633 | 653 | 60,800 |
2013/03/15 | 629 | 644 | 629 | 629 | 44,100 |
2013/03/14 | 616 | 627 | 613 | 623 | 7,600 |
2013/03/13 | 627 | 630 | 613 | 616 | 22,700 |
2013/03/12 | 620 | 626 | 620 | 622 | 24,700 |
2013/03/11 | 611 | 621 | 611 | 615 | 29,200 |
2013/03/08 | 609 | 611 | 605 | 610 | 46,200 |
2013/03/07 | 589 | 620 | 584 | 603 | 44,400 |
2013/03/06 | 581 | 586 | 578 | 586 | 28,400 |
2013/03/05 | 577 | 589 | 574 | 575 | 13,500 |
2013/03/04 | 582 | 595 | 577 | 577 | 21,300 |
2013/03/01 | 579 | 585 | 575 | 582 | 11,800 |
2013/02/28 | 572 | 588 | 571 | 588 | 8,800 |
2013/02/27 | 574 | 574 | 560 | 567 | 15,800 |
2013/02/26 | 573 | 583 | 562 | 571 | 17,200 |
2013/02/25 | 588 | 590 | 577 | 589 | 36,200 |
2013/02/22 | 560 | 567 | 558 | 558 | 21,800 |
2013/02/21 | 575 | 580 | 566 | 573 | 8,300 |
2013/02/20 | 579 | 588 | 579 | 580 | 15,700 |
2013/02/19 | 573 | 585 | 569 | 579 | 20,700 |
2013/02/18 | 559 | 571 | 554 | 571 | 38,200 |
2013/02/15 | 556 | 572 | 550 | 551 | 53,600 |
2013/02/14 | 558 | 569 | 556 | 556 | 30,100 |
2013/02/13 | 562 | 567 | 558 | 558 | 25,200 |
2013/02/12 | 563 | 574 | 560 | 561 | 23,800 |
2013/02/08 | 570 | 570 | 561 | 563 | 25,400 |
2013/02/07 | 576 | 578 | 572 | 576 | 15,600 |
2013/02/06 | 568 | 580 | 556 | 576 | 25,800 |
2013/02/05 | 565 | 571 | 565 | 566 | 17,800 |
2013/02/04 | 568 | 579 | 567 | 576 | 16,100 |
2013/02/01 | 566 | 571 | 563 | 568 | 13,400 |
2013/01/31 | 569 | 569 | 557 | 558 | 13,900 |
2013/01/30 | 558 | 570 | 558 | 564 | 5,700 |
2013/01/29 | 566 | 568 | 557 | 558 | 23,200 |
2013/01/28 | 572 | 576 | 567 | 568 | 29,200 |
2013/01/25 | 584 | 587 | 570 | 572 | 17,500 |
2013/01/24 | 582 | 584 | 571 | 574 | 15,600 |
2013/01/23 | 585 | 587 | 580 | 585 | 11,800 |
2013/01/22 | 590 | 596 | 585 | 588 | 10,200 |
2013/01/21 | 581 | 590 | 580 | 589 | 14,100 |
2013/01/18 | 574 | 589 | 574 | 582 | 13,500 |
2013/01/17 | 575 | 583 | 574 | 579 | 7,700 |
2013/01/16 | 588 | 588 | 574 | 574 | 7,400 |
2013/01/15 | 588 | 594 | 575 | 583 | 24,700 |
2013/01/11 | 578 | 594 | 570 | 578 | 33,100 |
2013/01/10 | 583 | 597 | 570 | 579 | 24,700 |
2013/01/09 | 598 | 598 | 591 | 593 | 8,600 |
2013/01/08 | 603 | 605 | 599 | 601 | 16,300 |
2013/01/07 | 598 | 600 | 596 | 597 | 20,300 |
2013/01/04 | 596 | 599 | 593 | 597 | 20,600 |