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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,181 | 1,188 | 1,165 | 1,167 | 27,900 |
| 2015/12/29 | 1,173 | 1,181 | 1,163 | 1,168 | 46,400 |
| 2015/12/28 | 1,161 | 1,192 | 1,161 | 1,187 | 23,800 |
| 2015/12/25 | 1,181 | 1,181 | 1,157 | 1,161 | 35,200 |
| 2015/12/24 | 1,200 | 1,200 | 1,179 | 1,181 | 32,700 |
| 2015/12/22 | 1,195 | 1,215 | 1,191 | 1,197 | 37,800 |
| 2015/12/21 | 1,170 | 1,187 | 1,162 | 1,183 | 57,500 |
| 2015/12/18 | 1,232 | 1,239 | 1,179 | 1,182 | 131,800 |
| 2015/12/17 | 1,240 | 1,256 | 1,234 | 1,240 | 67,900 |
| 2015/12/16 | 1,245 | 1,246 | 1,221 | 1,243 | 32,600 |
| 2015/12/15 | 1,238 | 1,257 | 1,219 | 1,221 | 39,300 |
| 2015/12/14 | 1,199 | 1,245 | 1,195 | 1,233 | 43,100 |
| 2015/12/11 | 1,219 | 1,257 | 1,217 | 1,235 | 79,900 |
| 2015/12/10 | 1,236 | 1,236 | 1,207 | 1,208 | 30,400 |
| 2015/12/09 | 1,237 | 1,247 | 1,229 | 1,235 | 23,600 |
| 2015/12/08 | 1,263 | 1,269 | 1,231 | 1,248 | 40,000 |
| 2015/12/07 | 1,253 | 1,263 | 1,243 | 1,257 | 29,700 |
| 2015/12/04 | 1,248 | 1,248 | 1,227 | 1,242 | 55,500 |
| 2015/12/03 | 1,228 | 1,277 | 1,228 | 1,274 | 98,600 |
| 2015/12/02 | 1,213 | 1,230 | 1,191 | 1,227 | 56,800 |
| 2015/12/01 | 1,190 | 1,203 | 1,181 | 1,202 | 38,800 |
| 2015/11/30 | 1,183 | 1,209 | 1,180 | 1,190 | 42,600 |
| 2015/11/27 | 1,190 | 1,201 | 1,179 | 1,182 | 38,400 |
| 2015/11/26 | 1,200 | 1,217 | 1,190 | 1,192 | 43,300 |
| 2015/11/25 | 1,230 | 1,245 | 1,200 | 1,207 | 88,500 |
| 2015/11/24 | 1,267 | 1,270 | 1,232 | 1,234 | 80,300 |
| 2015/11/20 | 1,218 | 1,268 | 1,218 | 1,263 | 97,800 |
| 2015/11/19 | 1,205 | 1,215 | 1,194 | 1,211 | 55,200 |
| 2015/11/18 | 1,200 | 1,206 | 1,188 | 1,188 | 20,700 |
| 2015/11/17 | 1,169 | 1,214 | 1,169 | 1,204 | 52,700 |
| 2015/11/16 | 1,180 | 1,199 | 1,170 | 1,171 | 36,700 |
| 2015/11/13 | 1,179 | 1,196 | 1,175 | 1,191 | 28,000 |
| 2015/11/12 | 1,208 | 1,228 | 1,201 | 1,201 | 42,100 |
| 2015/11/11 | 1,181 | 1,216 | 1,181 | 1,203 | 125,000 |
| 2015/11/10 | 1,135 | 1,214 | 1,131 | 1,205 | 185,000 |
| 2015/11/09 | 1,146 | 1,147 | 1,126 | 1,134 | 51,500 |
| 2015/11/06 | 1,105 | 1,129 | 1,105 | 1,116 | 35,900 |
| 2015/11/05 | 1,127 | 1,127 | 1,068 | 1,116 | 38,100 |
| 2015/11/04 | 1,135 | 1,148 | 1,123 | 1,125 | 40,900 |
| 2015/11/02 | 1,130 | 1,134 | 1,119 | 1,120 | 31,000 |
| 2015/10/30 | 1,136 | 1,144 | 1,129 | 1,136 | 33,900 |
| 2015/10/29 | 1,123 | 1,138 | 1,123 | 1,127 | 26,300 |
| 2015/10/28 | 1,133 | 1,137 | 1,122 | 1,129 | 17,300 |
| 2015/10/27 | 1,137 | 1,137 | 1,118 | 1,125 | 57,900 |
| 2015/10/26 | 1,150 | 1,154 | 1,133 | 1,137 | 60,500 |
| 2015/10/23 | 1,135 | 1,138 | 1,129 | 1,133 | 36,800 |
| 2015/10/22 | 1,140 | 1,140 | 1,130 | 1,130 | 38,100 |
| 2015/10/21 | 1,125 | 1,137 | 1,125 | 1,136 | 41,700 |
| 2015/10/20 | 1,135 | 1,149 | 1,128 | 1,128 | 27,200 |
| 2015/10/19 | 1,168 | 1,171 | 1,131 | 1,133 | 50,600 |
| 2015/10/16 | 1,184 | 1,191 | 1,160 | 1,165 | 37,800 |
| 2015/10/15 | 1,148 | 1,169 | 1,135 | 1,163 | 42,900 |
| 2015/10/14 | 1,143 | 1,148 | 1,131 | 1,145 | 103,700 |
| 2015/10/13 | 1,132 | 1,150 | 1,122 | 1,130 | 120,400 |
| 2015/10/09 | 1,065 | 1,090 | 1,065 | 1,072 | 63,100 |
| 2015/10/08 | 1,087 | 1,098 | 1,068 | 1,070 | 50,300 |
| 2015/10/07 | 1,099 | 1,104 | 1,080 | 1,092 | 36,300 |
| 2015/10/06 | 1,120 | 1,120 | 1,088 | 1,094 | 65,300 |
| 2015/10/05 | 1,117 | 1,127 | 1,097 | 1,106 | 34,500 |
| 2015/10/02 | 1,113 | 1,116 | 1,095 | 1,108 | 27,000 |
| 2015/10/01 | 1,132 | 1,132 | 1,105 | 1,125 | 22,200 |
| 2015/09/30 | 1,107 | 1,126 | 1,086 | 1,126 | 21,000 |
| 2015/09/29 | 1,101 | 1,107 | 1,085 | 1,092 | 28,700 |
| 2015/09/28 | 1,131 | 1,132 | 1,112 | 1,124 | 16,500 |
| 2015/09/25 | 1,105 | 1,124 | 1,099 | 1,124 | 20,400 |
| 2015/09/24 | 1,100 | 1,114 | 1,094 | 1,094 | 24,000 |
| 2015/09/18 | 1,115 | 1,117 | 1,095 | 1,106 | 44,600 |
| 2015/09/17 | 1,105 | 1,121 | 1,098 | 1,110 | 25,200 |
| 2015/09/16 | 1,116 | 1,128 | 1,091 | 1,101 | 55,700 |
| 2015/09/15 | 1,180 | 1,180 | 1,100 | 1,102 | 41,700 |
| 2015/09/14 | 1,160 | 1,199 | 1,160 | 1,170 | 23,700 |
| 2015/09/11 | 1,145 | 1,184 | 1,139 | 1,181 | 67,700 |
| 2015/09/10 | 1,126 | 1,148 | 1,110 | 1,129 | 16,800 |
| 2015/09/09 | 1,119 | 1,149 | 1,115 | 1,149 | 33,500 |
| 2015/09/08 | 1,093 | 1,093 | 1,077 | 1,084 | 32,400 |
| 2015/09/07 | 1,086 | 1,120 | 1,065 | 1,092 | 20,700 |
| 2015/09/04 | 1,100 | 1,107 | 1,090 | 1,103 | 82,800 |
| 2015/09/03 | 1,068 | 1,093 | 1,068 | 1,085 | 36,100 |
| 2015/09/02 | 1,041 | 1,077 | 1,037 | 1,053 | 35,900 |
| 2015/09/01 | 1,099 | 1,100 | 1,042 | 1,053 | 91,500 |
| 2015/08/31 | 1,078 | 1,104 | 1,062 | 1,102 | 38,000 |
| 2015/08/28 | 1,084 | 1,084 | 1,071 | 1,078 | 23,800 |
| 2015/08/27 | 1,046 | 1,071 | 1,046 | 1,058 | 25,500 |
| 2015/08/26 | 1,030 | 1,046 | 1,008 | 1,041 | 40,400 |
| 2015/08/25 | 1,010 | 1,055 | 982 | 1,000 | 63,600 |
| 2015/08/24 | 1,103 | 1,118 | 1,061 | 1,061 | 65,200 |
| 2015/08/21 | 1,127 | 1,141 | 1,110 | 1,120 | 48,800 |
| 2015/08/20 | 1,168 | 1,191 | 1,168 | 1,174 | 40,600 |
| 2015/08/19 | 1,192 | 1,192 | 1,170 | 1,180 | 23,000 |
| 2015/08/18 | 1,194 | 1,199 | 1,186 | 1,194 | 14,400 |
| 2015/08/17 | 1,176 | 1,190 | 1,176 | 1,190 | 20,900 |
| 2015/08/14 | 1,164 | 1,182 | 1,159 | 1,176 | 15,400 |
| 2015/08/13 | 1,166 | 1,173 | 1,158 | 1,169 | 24,200 |
| 2015/08/12 | 1,190 | 1,191 | 1,171 | 1,177 | 47,000 |
| 2015/08/11 | 1,190 | 1,199 | 1,186 | 1,191 | 41,500 |
| 2015/08/10 | 1,185 | 1,195 | 1,180 | 1,192 | 35,900 |
| 2015/08/07 | 1,170 | 1,193 | 1,170 | 1,189 | 50,000 |
| 2015/08/06 | 1,179 | 1,194 | 1,172 | 1,188 | 63,200 |
| 2015/08/05 | 1,170 | 1,188 | 1,152 | 1,168 | 69,700 |
| 2015/08/04 | 1,200 | 1,209 | 1,167 | 1,170 | 81,400 |
| 2015/08/03 | 1,206 | 1,226 | 1,206 | 1,209 | 26,800 |
| 2015/07/31 | 1,193 | 1,221 | 1,193 | 1,205 | 30,400 |
| 2015/07/30 | 1,218 | 1,225 | 1,211 | 1,212 | 26,100 |
| 2015/07/29 | 1,218 | 1,228 | 1,211 | 1,217 | 24,000 |
| 2015/07/28 | 1,203 | 1,229 | 1,190 | 1,218 | 33,800 |
| 2015/07/27 | 1,273 | 1,280 | 1,227 | 1,230 | 82,000 |
| 2015/07/24 | 1,281 | 1,290 | 1,266 | 1,273 | 37,000 |
| 2015/07/23 | 1,272 | 1,286 | 1,272 | 1,284 | 26,300 |
| 2015/07/22 | 1,290 | 1,294 | 1,264 | 1,270 | 55,100 |
| 2015/07/21 | 1,290 | 1,310 | 1,285 | 1,300 | 55,400 |
| 2015/07/17 | 1,297 | 1,297 | 1,279 | 1,282 | 52,500 |
| 2015/07/16 | 1,247 | 1,293 | 1,232 | 1,290 | 141,600 |
| 2015/07/15 | 1,224 | 1,236 | 1,200 | 1,234 | 66,500 |
| 2015/07/14 | 1,218 | 1,220 | 1,206 | 1,215 | 29,700 |
| 2015/07/13 | 1,180 | 1,209 | 1,177 | 1,188 | 21,400 |
| 2015/07/10 | 1,186 | 1,187 | 1,151 | 1,158 | 61,800 |
| 2015/07/09 | 1,138 | 1,184 | 1,128 | 1,183 | 114,700 |
| 2015/07/08 | 1,252 | 1,252 | 1,203 | 1,209 | 50,300 |
| 2015/07/07 | 1,223 | 1,265 | 1,223 | 1,253 | 53,000 |
| 2015/07/06 | 1,224 | 1,229 | 1,203 | 1,206 | 64,500 |
| 2015/07/03 | 1,235 | 1,244 | 1,232 | 1,237 | 28,300 |
| 2015/07/02 | 1,253 | 1,256 | 1,248 | 1,253 | 33,800 |
| 2015/07/01 | 1,223 | 1,259 | 1,215 | 1,254 | 71,500 |
| 2015/06/30 | 1,205 | 1,228 | 1,205 | 1,217 | 73,400 |
| 2015/06/29 | 1,201 | 1,241 | 1,201 | 1,222 | 77,900 |
| 2015/06/26 | 1,230 | 1,240 | 1,220 | 1,236 | 48,700 |
| 2015/06/25 | 1,245 | 1,249 | 1,219 | 1,227 | 55,600 |
| 2015/06/24 | 1,259 | 1,265 | 1,250 | 1,260 | 67,500 |
| 2015/06/23 | 1,240 | 1,265 | 1,240 | 1,259 | 61,600 |
| 2015/06/22 | 1,232 | 1,245 | 1,221 | 1,236 | 63,400 |
| 2015/06/19 | 1,202 | 1,239 | 1,201 | 1,232 | 78,500 |
| 2015/06/18 | 1,208 | 1,211 | 1,199 | 1,203 | 52,500 |
| 2015/06/17 | 1,185 | 1,219 | 1,185 | 1,212 | 112,200 |
| 2015/06/16 | 1,190 | 1,190 | 1,174 | 1,181 | 41,700 |
| 2015/06/15 | 1,178 | 1,193 | 1,165 | 1,185 | 85,100 |
| 2015/06/12 | 1,200 | 1,201 | 1,177 | 1,190 | 151,000 |
| 2015/06/11 | 1,201 | 1,206 | 1,195 | 1,204 | 74,400 |
| 2015/06/10 | 1,200 | 1,209 | 1,195 | 1,200 | 43,100 |
| 2015/06/09 | 1,217 | 1,217 | 1,196 | 1,199 | 70,900 |
| 2015/06/08 | 1,203 | 1,241 | 1,201 | 1,221 | 77,000 |
| 2015/06/05 | 1,195 | 1,204 | 1,186 | 1,194 | 55,500 |
| 2015/06/04 | 1,202 | 1,206 | 1,195 | 1,200 | 43,800 |
| 2015/06/03 | 1,206 | 1,206 | 1,190 | 1,195 | 24,000 |
| 2015/06/02 | 1,191 | 1,205 | 1,191 | 1,201 | 80,500 |
| 2015/06/01 | 1,191 | 1,203 | 1,176 | 1,189 | 66,700 |
| 2015/05/29 | 1,196 | 1,205 | 1,195 | 1,200 | 107,800 |
| 2015/05/28 | 1,200 | 1,208 | 1,185 | 1,189 | 74,600 |
| 2015/05/27 | 1,180 | 1,200 | 1,180 | 1,199 | 67,300 |
| 2015/05/26 | 1,199 | 1,199 | 1,178 | 1,190 | 47,900 |
| 2015/05/25 | 1,173 | 1,191 | 1,173 | 1,191 | 66,300 |
| 2015/05/22 | 1,151 | 1,168 | 1,149 | 1,166 | 69,600 |
| 2015/05/21 | 1,146 | 1,152 | 1,143 | 1,150 | 45,500 |
| 2015/05/20 | 1,150 | 1,164 | 1,149 | 1,151 | 48,300 |
| 2015/05/19 | 1,133 | 1,148 | 1,133 | 1,148 | 76,200 |
| 2015/05/18 | 1,130 | 1,136 | 1,125 | 1,131 | 34,100 |
| 2015/05/15 | 1,114 | 1,130 | 1,112 | 1,122 | 44,200 |
| 2015/05/14 | 1,101 | 1,121 | 1,101 | 1,113 | 56,500 |
| 2015/05/13 | 1,097 | 1,107 | 1,091 | 1,102 | 49,500 |
| 2015/05/12 | 1,110 | 1,139 | 1,082 | 1,090 | 158,200 |
| 2015/05/11 | 1,099 | 1,099 | 1,082 | 1,088 | 32,600 |
| 2015/05/08 | 1,058 | 1,079 | 1,057 | 1,074 | 43,300 |
| 2015/05/07 | 1,070 | 1,075 | 1,052 | 1,058 | 57,000 |
| 2015/05/01 | 1,065 | 1,072 | 1,061 | 1,067 | 36,600 |
| 2015/04/30 | 1,066 | 1,080 | 1,066 | 1,070 | 36,100 |
| 2015/04/28 | 1,074 | 1,083 | 1,065 | 1,066 | 43,600 |
| 2015/04/27 | 1,082 | 1,107 | 1,045 | 1,071 | 180,200 |
| 2015/04/24 | 1,108 | 1,145 | 1,106 | 1,125 | 67,100 |
| 2015/04/23 | 1,115 | 1,125 | 1,112 | 1,116 | 37,600 |
| 2015/04/22 | 1,119 | 1,129 | 1,113 | 1,118 | 30,300 |
| 2015/04/21 | 1,101 | 1,124 | 1,101 | 1,118 | 30,400 |
| 2015/04/20 | 1,106 | 1,116 | 1,095 | 1,103 | 49,800 |
| 2015/04/17 | 1,121 | 1,130 | 1,119 | 1,121 | 42,500 |
| 2015/04/16 | 1,130 | 1,132 | 1,118 | 1,131 | 35,800 |
| 2015/04/15 | 1,125 | 1,141 | 1,123 | 1,136 | 68,600 |
| 2015/04/14 | 1,105 | 1,137 | 1,102 | 1,130 | 66,400 |
| 2015/04/13 | 1,098 | 1,105 | 1,093 | 1,103 | 25,000 |
| 2015/04/10 | 1,102 | 1,102 | 1,090 | 1,098 | 32,100 |
| 2015/04/09 | 1,105 | 1,108 | 1,094 | 1,101 | 47,900 |
| 2015/04/08 | 1,088 | 1,119 | 1,087 | 1,107 | 88,000 |
| 2015/04/07 | 1,078 | 1,084 | 1,072 | 1,079 | 32,400 |
| 2015/04/06 | 1,079 | 1,079 | 1,066 | 1,073 | 25,300 |
| 2015/04/03 | 1,081 | 1,081 | 1,068 | 1,077 | 33,100 |
| 2015/04/02 | 1,065 | 1,082 | 1,062 | 1,068 | 54,000 |
| 2015/04/01 | 1,051 | 1,056 | 1,038 | 1,052 | 60,800 |
| 2015/03/31 | 1,055 | 1,065 | 1,043 | 1,044 | 51,100 |
| 2015/03/30 | 1,058 | 1,059 | 1,044 | 1,049 | 45,700 |
| 2015/03/27 | 1,070 | 1,085 | 1,054 | 1,058 | 51,500 |
| 2015/03/26 | 1,074 | 1,087 | 1,060 | 1,072 | 66,700 |
| 2015/03/25 | 1,111 | 1,116 | 1,101 | 1,104 | 51,100 |
| 2015/03/24 | 1,126 | 1,135 | 1,109 | 1,115 | 49,100 |
| 2015/03/23 | 1,140 | 1,150 | 1,131 | 1,136 | 51,400 |
| 2015/03/20 | 1,123 | 1,139 | 1,119 | 1,139 | 86,600 |
| 2015/03/19 | 1,116 | 1,126 | 1,104 | 1,111 | 72,900 |
| 2015/03/18 | 1,113 | 1,119 | 1,106 | 1,116 | 43,800 |
| 2015/03/17 | 1,091 | 1,130 | 1,088 | 1,109 | 148,000 |
| 2015/03/16 | 1,070 | 1,089 | 1,063 | 1,087 | 80,200 |
| 2015/03/13 | 1,076 | 1,079 | 1,056 | 1,069 | 130,000 |
| 2015/03/12 | 1,060 | 1,082 | 1,060 | 1,078 | 45,300 |
| 2015/03/11 | 1,062 | 1,066 | 1,060 | 1,060 | 34,900 |
| 2015/03/10 | 1,078 | 1,084 | 1,067 | 1,071 | 34,100 |
| 2015/03/09 | 1,067 | 1,076 | 1,061 | 1,075 | 30,800 |
| 2015/03/06 | 1,080 | 1,083 | 1,067 | 1,071 | 28,900 |
| 2015/03/05 | 1,067 | 1,078 | 1,061 | 1,077 | 66,100 |
| 2015/03/04 | 1,080 | 1,080 | 1,061 | 1,076 | 36,600 |
| 2015/03/03 | 1,080 | 1,084 | 1,073 | 1,080 | 38,100 |
| 2015/03/02 | 1,069 | 1,090 | 1,069 | 1,082 | 81,800 |
| 2015/02/27 | 1,088 | 1,088 | 1,066 | 1,070 | 127,000 |
| 2015/02/26 | 1,083 | 1,088 | 1,078 | 1,086 | 89,400 |
| 2015/02/25 | 1,088 | 1,092 | 1,081 | 1,083 | 73,000 |
| 2015/02/24 | 1,086 | 1,089 | 1,073 | 1,083 | 81,900 |
| 2015/02/23 | 1,090 | 1,096 | 1,079 | 1,086 | 69,600 |
| 2015/02/20 | 1,078 | 1,095 | 1,078 | 1,085 | 109,100 |
| 2015/02/19 | 1,085 | 1,086 | 1,070 | 1,073 | 60,500 |
| 2015/02/18 | 1,080 | 1,083 | 1,069 | 1,075 | 65,200 |
| 2015/02/17 | 1,074 | 1,078 | 1,056 | 1,070 | 69,600 |
| 2015/02/16 | 1,041 | 1,088 | 1,037 | 1,081 | 135,100 |
| 2015/02/13 | 1,030 | 1,055 | 1,030 | 1,043 | 119,000 |
| 2015/02/12 | 1,066 | 1,070 | 1,038 | 1,043 | 317,000 |
| 2015/02/10 | 1,100 | 1,101 | 1,049 | 1,069 | 292,600 |
| 2015/02/09 | 1,190 | 1,193 | 1,129 | 1,145 | 120,600 |
| 2015/02/06 | 1,184 | 1,190 | 1,175 | 1,188 | 50,300 |
| 2015/02/05 | 1,190 | 1,190 | 1,170 | 1,176 | 21,500 |
| 2015/02/04 | 1,171 | 1,192 | 1,171 | 1,187 | 51,600 |
| 2015/02/03 | 1,190 | 1,194 | 1,159 | 1,171 | 82,700 |
| 2015/02/02 | 1,177 | 1,194 | 1,151 | 1,186 | 78,000 |
| 2015/01/30 | 1,188 | 1,188 | 1,170 | 1,177 | 49,600 |
| 2015/01/29 | 1,169 | 1,189 | 1,158 | 1,164 | 64,900 |
| 2015/01/28 | 1,147 | 1,167 | 1,142 | 1,164 | 50,900 |
| 2015/01/27 | 1,130 | 1,150 | 1,129 | 1,149 | 72,900 |
| 2015/01/26 | 1,109 | 1,137 | 1,102 | 1,130 | 50,000 |
| 2015/01/23 | 1,121 | 1,125 | 1,107 | 1,109 | 89,400 |
| 2015/01/22 | 1,139 | 1,139 | 1,113 | 1,117 | 47,600 |
| 2015/01/21 | 1,131 | 1,141 | 1,120 | 1,134 | 42,800 |
| 2015/01/20 | 1,154 | 1,154 | 1,117 | 1,128 | 161,500 |
| 2015/01/19 | 1,142 | 1,159 | 1,123 | 1,155 | 72,300 |
| 2015/01/16 | 1,141 | 1,142 | 1,121 | 1,137 | 86,600 |
| 2015/01/15 | 1,167 | 1,176 | 1,150 | 1,162 | 152,900 |
| 2015/01/14 | 1,167 | 1,180 | 1,159 | 1,161 | 59,500 |
| 2015/01/13 | 1,150 | 1,172 | 1,150 | 1,166 | 68,600 |
| 2015/01/09 | 1,185 | 1,194 | 1,169 | 1,177 | 76,500 |
| 2015/01/08 | 1,171 | 1,190 | 1,171 | 1,185 | 84,300 |
| 2015/01/07 | 1,164 | 1,209 | 1,159 | 1,171 | 139,500 |
| 2015/01/06 | 1,219 | 1,219 | 1,167 | 1,176 | 163,000 |
| 2015/01/05 | 1,231 | 1,235 | 1,211 | 1,215 | 93,400 |