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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,910 | 1,923 | 1,892 | 1,903 | 22,000 |
| 2017/12/28 | 1,930 | 1,930 | 1,915 | 1,929 | 24,000 |
| 2017/12/27 | 1,844 | 1,926 | 1,842 | 1,926 | 30,500 |
| 2017/12/26 | 1,866 | 1,866 | 1,840 | 1,844 | 14,300 |
| 2017/12/25 | 1,856 | 1,875 | 1,850 | 1,866 | 10,600 |
| 2017/12/22 | 1,882 | 1,885 | 1,847 | 1,856 | 27,800 |
| 2017/12/21 | 1,880 | 1,884 | 1,862 | 1,882 | 13,100 |
| 2017/12/20 | 1,885 | 1,895 | 1,875 | 1,878 | 9,900 |
| 2017/12/19 | 1,904 | 1,907 | 1,884 | 1,885 | 12,600 |
| 2017/12/18 | 1,899 | 1,921 | 1,890 | 1,918 | 24,800 |
| 2017/12/15 | 1,916 | 1,916 | 1,873 | 1,884 | 28,100 |
| 2017/12/14 | 1,885 | 1,917 | 1,885 | 1,917 | 11,100 |
| 2017/12/13 | 1,923 | 1,925 | 1,872 | 1,877 | 54,300 |
| 2017/12/12 | 1,945 | 1,963 | 1,922 | 1,935 | 29,300 |
| 2017/12/11 | 1,976 | 1,976 | 1,919 | 1,952 | 26,400 |
| 2017/12/08 | 1,876 | 1,972 | 1,874 | 1,970 | 75,500 |
| 2017/12/07 | 1,815 | 1,868 | 1,815 | 1,863 | 27,700 |
| 2017/12/06 | 1,830 | 1,849 | 1,810 | 1,811 | 18,200 |
| 2017/12/05 | 1,819 | 1,826 | 1,809 | 1,821 | 22,200 |
| 2017/12/04 | 1,835 | 1,852 | 1,832 | 1,834 | 15,500 |
| 2017/12/01 | 1,850 | 1,864 | 1,820 | 1,828 | 20,600 |
| 2017/11/30 | 1,846 | 1,878 | 1,823 | 1,835 | 38,200 |
| 2017/11/29 | 1,868 | 1,883 | 1,859 | 1,868 | 12,500 |
| 2017/11/28 | 1,910 | 1,910 | 1,856 | 1,861 | 13,900 |
| 2017/11/27 | 1,937 | 1,948 | 1,903 | 1,908 | 16,700 |
| 2017/11/24 | 1,911 | 1,944 | 1,906 | 1,939 | 13,200 |
| 2017/11/22 | 1,910 | 1,930 | 1,904 | 1,911 | 7,700 |
| 2017/11/21 | 1,906 | 1,917 | 1,896 | 1,908 | 17,300 |
| 2017/11/20 | 1,857 | 1,909 | 1,857 | 1,902 | 18,700 |
| 2017/11/17 | 1,855 | 1,875 | 1,848 | 1,857 | 25,600 |
| 2017/11/16 | 1,813 | 1,866 | 1,812 | 1,849 | 19,900 |
| 2017/11/15 | 1,880 | 1,881 | 1,832 | 1,833 | 31,200 |
| 2017/11/14 | 1,926 | 1,943 | 1,884 | 1,884 | 34,400 |
| 2017/11/13 | 1,971 | 1,971 | 1,921 | 1,924 | 13,700 |
| 2017/11/10 | 1,939 | 1,966 | 1,925 | 1,956 | 21,300 |
| 2017/11/09 | 1,946 | 1,994 | 1,932 | 1,965 | 52,900 |
| 2017/11/08 | 1,886 | 1,947 | 1,886 | 1,944 | 41,400 |
| 2017/11/07 | 1,910 | 1,920 | 1,871 | 1,882 | 68,600 |
| 2017/11/06 | 1,996 | 1,996 | 1,950 | 1,950 | 27,600 |
| 2017/11/02 | 2,024 | 2,024 | 1,950 | 1,962 | 27,000 |
| 2017/11/01 | 2,020 | 2,025 | 1,996 | 2,021 | 36,200 |
| 2017/10/31 | 1,996 | 2,025 | 1,983 | 2,014 | 55,600 |
| 2017/10/30 | 1,970 | 2,025 | 1,966 | 1,994 | 78,500 |
| 2017/10/27 | 1,890 | 1,964 | 1,886 | 1,952 | 41,500 |
| 2017/10/26 | 1,904 | 1,912 | 1,880 | 1,880 | 24,900 |
| 2017/10/25 | 1,950 | 1,970 | 1,906 | 1,906 | 34,900 |
| 2017/10/24 | 1,971 | 1,971 | 1,927 | 1,950 | 51,600 |
| 2017/10/23 | 1,890 | 2,004 | 1,885 | 1,969 | 165,900 |
| 2017/10/20 | 1,869 | 1,869 | 1,821 | 1,825 | 28,300 |
| 2017/10/19 | 1,871 | 1,888 | 1,861 | 1,869 | 23,500 |
| 2017/10/18 | 1,876 | 1,921 | 1,875 | 1,889 | 33,800 |
| 2017/10/17 | 1,920 | 1,933 | 1,871 | 1,871 | 42,200 |
| 2017/10/16 | 1,928 | 1,957 | 1,913 | 1,917 | 38,900 |
| 2017/10/13 | 1,897 | 1,950 | 1,897 | 1,935 | 75,400 |
| 2017/10/12 | 1,870 | 1,925 | 1,867 | 1,902 | 53,200 |
| 2017/10/11 | 1,835 | 1,884 | 1,835 | 1,862 | 61,600 |
| 2017/10/10 | 1,780 | 1,827 | 1,777 | 1,821 | 41,000 |
| 2017/10/06 | 1,770 | 1,797 | 1,769 | 1,773 | 12,800 |
| 2017/10/05 | 1,800 | 1,800 | 1,752 | 1,770 | 33,200 |
| 2017/10/04 | 1,813 | 1,837 | 1,778 | 1,809 | 66,100 |
| 2017/10/03 | 1,750 | 1,806 | 1,750 | 1,806 | 69,400 |
| 2017/10/02 | 1,725 | 1,749 | 1,695 | 1,748 | 59,100 |
| 2017/09/29 | 1,705 | 1,726 | 1,705 | 1,708 | 29,300 |
| 2017/09/28 | 1,737 | 1,739 | 1,717 | 1,736 | 18,200 |
| 2017/09/27 | 1,699 | 1,718 | 1,697 | 1,718 | 11,200 |
| 2017/09/26 | 1,730 | 1,730 | 1,691 | 1,717 | 22,400 |
| 2017/09/25 | 1,697 | 1,748 | 1,686 | 1,730 | 40,200 |
| 2017/09/22 | 1,658 | 1,691 | 1,652 | 1,687 | 24,900 |
| 2017/09/21 | 1,654 | 1,660 | 1,638 | 1,649 | 11,900 |
| 2017/09/20 | 1,657 | 1,662 | 1,638 | 1,652 | 20,600 |
| 2017/09/19 | 1,669 | 1,669 | 1,651 | 1,666 | 16,400 |
| 2017/09/15 | 1,652 | 1,670 | 1,623 | 1,665 | 34,300 |
| 2017/09/14 | 1,688 | 1,700 | 1,640 | 1,652 | 21,600 |
| 2017/09/13 | 1,650 | 1,730 | 1,650 | 1,693 | 60,300 |
| 2017/09/12 | 1,555 | 1,655 | 1,547 | 1,649 | 76,800 |
| 2017/09/11 | 1,527 | 1,560 | 1,511 | 1,522 | 20,700 |
| 2017/09/08 | 1,478 | 1,561 | 1,418 | 1,524 | 79,400 |
| 2017/09/07 | 1,472 | 1,477 | 1,441 | 1,448 | 20,100 |
| 2017/09/06 | 1,429 | 1,458 | 1,405 | 1,451 | 16,000 |
| 2017/09/05 | 1,485 | 1,495 | 1,426 | 1,431 | 21,300 |
| 2017/09/04 | 1,516 | 1,534 | 1,485 | 1,487 | 18,400 |
| 2017/09/01 | 1,539 | 1,542 | 1,523 | 1,532 | 23,000 |
| 2017/08/31 | 1,568 | 1,572 | 1,535 | 1,535 | 14,800 |
| 2017/08/30 | 1,571 | 1,579 | 1,554 | 1,568 | 12,000 |
| 2017/08/29 | 1,553 | 1,571 | 1,541 | 1,571 | 12,100 |
| 2017/08/28 | 1,577 | 1,577 | 1,540 | 1,555 | 21,400 |
| 2017/08/25 | 1,620 | 1,620 | 1,575 | 1,580 | 14,000 |
| 2017/08/24 | 1,590 | 1,619 | 1,584 | 1,619 | 39,900 |
| 2017/08/23 | 1,583 | 1,589 | 1,570 | 1,580 | 15,800 |
| 2017/08/22 | 1,565 | 1,579 | 1,560 | 1,579 | 16,100 |
| 2017/08/21 | 1,570 | 1,573 | 1,554 | 1,565 | 11,700 |
| 2017/08/18 | 1,567 | 1,579 | 1,538 | 1,570 | 45,500 |
| 2017/08/17 | 1,556 | 1,583 | 1,556 | 1,579 | 24,200 |
| 2017/08/16 | 1,569 | 1,574 | 1,563 | 1,564 | 14,000 |
| 2017/08/15 | 1,544 | 1,576 | 1,544 | 1,567 | 19,300 |
| 2017/08/14 | 1,538 | 1,545 | 1,516 | 1,530 | 25,200 |
| 2017/08/10 | 1,544 | 1,555 | 1,534 | 1,547 | 23,300 |
| 2017/08/09 | 1,580 | 1,580 | 1,529 | 1,546 | 48,300 |
| 2017/08/08 | 1,570 | 1,587 | 1,559 | 1,578 | 48,000 |
| 2017/08/07 | 1,552 | 1,581 | 1,551 | 1,579 | 42,800 |
| 2017/08/04 | 1,490 | 1,540 | 1,480 | 1,537 | 34,300 |
| 2017/08/03 | 1,471 | 1,496 | 1,470 | 1,495 | 27,800 |
| 2017/08/02 | 1,456 | 1,483 | 1,456 | 1,476 | 16,600 |
| 2017/08/01 | 1,447 | 1,468 | 1,446 | 1,456 | 18,200 |
| 2017/07/31 | 1,488 | 1,488 | 1,452 | 1,452 | 16,700 |
| 2017/07/28 | 1,471 | 1,486 | 1,465 | 1,480 | 17,000 |
| 2017/07/27 | 1,463 | 1,492 | 1,457 | 1,475 | 19,600 |
| 2017/07/26 | 1,508 | 1,509 | 1,455 | 1,463 | 39,500 |
| 2017/07/25 | 1,530 | 1,531 | 1,503 | 1,504 | 17,800 |
| 2017/07/24 | 1,503 | 1,527 | 1,498 | 1,523 | 28,900 |
| 2017/07/21 | 1,529 | 1,530 | 1,514 | 1,518 | 18,800 |
| 2017/07/20 | 1,498 | 1,527 | 1,498 | 1,525 | 26,300 |
| 2017/07/19 | 1,498 | 1,514 | 1,492 | 1,497 | 27,200 |
| 2017/07/18 | 1,491 | 1,510 | 1,468 | 1,498 | 38,700 |
| 2017/07/14 | 1,497 | 1,516 | 1,490 | 1,491 | 29,600 |
| 2017/07/13 | 1,501 | 1,513 | 1,495 | 1,500 | 25,500 |
| 2017/07/12 | 1,515 | 1,527 | 1,507 | 1,507 | 21,300 |
| 2017/07/11 | 1,490 | 1,537 | 1,490 | 1,528 | 24,400 |
| 2017/07/10 | 1,496 | 1,513 | 1,479 | 1,501 | 53,500 |
| 2017/07/07 | 1,510 | 1,523 | 1,496 | 1,496 | 30,200 |
| 2017/07/06 | 1,515 | 1,535 | 1,515 | 1,526 | 23,100 |
| 2017/07/05 | 1,530 | 1,540 | 1,514 | 1,532 | 32,700 |
| 2017/07/04 | 1,566 | 1,567 | 1,534 | 1,543 | 39,100 |
| 2017/07/03 | 1,578 | 1,591 | 1,555 | 1,562 | 115,400 |
| 2017/06/30 | 1,560 | 1,584 | 1,556 | 1,575 | 43,300 |
| 2017/06/29 | 1,549 | 1,577 | 1,549 | 1,575 | 21,300 |
| 2017/06/28 | 1,553 | 1,566 | 1,547 | 1,549 | 33,500 |
| 2017/06/27 | 1,575 | 1,575 | 1,560 | 1,562 | 21,400 |
| 2017/06/26 | 1,557 | 1,574 | 1,555 | 1,568 | 13,500 |
| 2017/06/23 | 1,563 | 1,567 | 1,550 | 1,550 | 29,700 |
| 2017/06/22 | 1,583 | 1,591 | 1,565 | 1,566 | 41,000 |
| 2017/06/21 | 1,584 | 1,605 | 1,583 | 1,587 | 17,000 |
| 2017/06/20 | 1,585 | 1,609 | 1,578 | 1,603 | 31,400 |
| 2017/06/19 | 1,561 | 1,595 | 1,561 | 1,580 | 26,500 |
| 2017/06/16 | 1,580 | 1,581 | 1,563 | 1,568 | 26,700 |
| 2017/06/15 | 1,590 | 1,598 | 1,563 | 1,563 | 30,900 |
| 2017/06/14 | 1,611 | 1,623 | 1,592 | 1,592 | 29,200 |
| 2017/06/13 | 1,609 | 1,627 | 1,604 | 1,618 | 28,700 |
| 2017/06/12 | 1,610 | 1,619 | 1,586 | 1,611 | 24,400 |
| 2017/06/09 | 1,593 | 1,627 | 1,585 | 1,614 | 35,900 |
| 2017/06/08 | 1,616 | 1,629 | 1,601 | 1,603 | 26,000 |
| 2017/06/07 | 1,585 | 1,631 | 1,584 | 1,615 | 78,000 |
| 2017/06/06 | 1,639 | 1,639 | 1,587 | 1,591 | 43,800 |
| 2017/06/05 | 1,645 | 1,647 | 1,634 | 1,637 | 19,200 |
| 2017/06/02 | 1,654 | 1,658 | 1,648 | 1,652 | 47,500 |
| 2017/06/01 | 1,645 | 1,660 | 1,638 | 1,654 | 64,100 |
| 2017/05/31 | 1,608 | 1,648 | 1,598 | 1,633 | 44,100 |
| 2017/05/30 | 1,595 | 1,609 | 1,586 | 1,603 | 19,400 |
| 2017/05/29 | 1,595 | 1,615 | 1,577 | 1,599 | 29,100 |
| 2017/05/26 | 1,636 | 1,636 | 1,592 | 1,600 | 45,600 |
| 2017/05/25 | 1,678 | 1,683 | 1,644 | 1,644 | 42,300 |
| 2017/05/24 | 1,634 | 1,669 | 1,629 | 1,669 | 51,900 |
| 2017/05/23 | 1,613 | 1,634 | 1,601 | 1,627 | 51,800 |
| 2017/05/22 | 1,615 | 1,617 | 1,601 | 1,613 | 32,100 |
| 2017/05/19 | 1,573 | 1,616 | 1,573 | 1,608 | 57,800 |
| 2017/05/18 | 1,550 | 1,574 | 1,544 | 1,567 | 103,900 |
| 2017/05/17 | 1,538 | 1,595 | 1,531 | 1,595 | 67,000 |
| 2017/05/16 | 1,523 | 1,549 | 1,516 | 1,538 | 87,800 |
| 2017/05/15 | 1,492 | 1,533 | 1,492 | 1,512 | 79,300 |
| 2017/05/12 | 1,506 | 1,519 | 1,497 | 1,517 | 85,000 |
| 2017/05/11 | 1,510 | 1,518 | 1,502 | 1,510 | 63,200 |
| 2017/05/10 | 1,529 | 1,532 | 1,507 | 1,509 | 66,200 |
| 2017/05/09 | 1,424 | 1,525 | 1,424 | 1,522 | 220,100 |
| 2017/05/08 | 1,372 | 1,400 | 1,361 | 1,400 | 56,600 |
| 2017/05/02 | 1,335 | 1,361 | 1,335 | 1,338 | 31,900 |
| 2017/05/01 | 1,330 | 1,346 | 1,330 | 1,344 | 12,700 |
| 2017/04/28 | 1,331 | 1,348 | 1,321 | 1,333 | 31,600 |
| 2017/04/27 | 1,321 | 1,336 | 1,321 | 1,327 | 32,600 |
| 2017/04/26 | 1,321 | 1,325 | 1,312 | 1,313 | 52,100 |
| 2017/04/25 | 1,300 | 1,326 | 1,298 | 1,321 | 23,600 |
| 2017/04/24 | 1,287 | 1,304 | 1,287 | 1,300 | 25,900 |
| 2017/04/21 | 1,288 | 1,290 | 1,273 | 1,277 | 47,000 |
| 2017/04/20 | 1,300 | 1,302 | 1,289 | 1,289 | 18,100 |
| 2017/04/19 | 1,283 | 1,304 | 1,283 | 1,289 | 20,300 |
| 2017/04/18 | 1,286 | 1,298 | 1,281 | 1,290 | 15,900 |
| 2017/04/17 | 1,268 | 1,290 | 1,266 | 1,280 | 16,500 |
| 2017/04/14 | 1,285 | 1,290 | 1,277 | 1,277 | 23,800 |
| 2017/04/13 | 1,295 | 1,306 | 1,280 | 1,304 | 20,000 |
| 2017/04/12 | 1,332 | 1,332 | 1,305 | 1,319 | 21,800 |
| 2017/04/11 | 1,350 | 1,353 | 1,344 | 1,345 | 15,300 |
| 2017/04/10 | 1,350 | 1,368 | 1,350 | 1,360 | 20,800 |
| 2017/04/07 | 1,335 | 1,366 | 1,335 | 1,353 | 32,100 |
| 2017/04/06 | 1,361 | 1,409 | 1,346 | 1,347 | 52,700 |
| 2017/04/05 | 1,394 | 1,412 | 1,364 | 1,374 | 62,600 |
| 2017/04/04 | 1,385 | 1,394 | 1,322 | 1,394 | 51,400 |
| 2017/04/03 | 1,378 | 1,387 | 1,365 | 1,382 | 19,900 |
| 2017/03/31 | 1,380 | 1,388 | 1,364 | 1,364 | 40,500 |
| 2017/03/30 | 1,375 | 1,385 | 1,373 | 1,379 | 23,400 |
| 2017/03/29 | 1,357 | 1,374 | 1,355 | 1,373 | 17,800 |
| 2017/03/28 | 1,343 | 1,360 | 1,343 | 1,360 | 43,200 |
| 2017/03/27 | 1,345 | 1,345 | 1,327 | 1,330 | 19,900 |
| 2017/03/24 | 1,346 | 1,352 | 1,332 | 1,348 | 17,100 |
| 2017/03/23 | 1,334 | 1,342 | 1,330 | 1,337 | 6,500 |
| 2017/03/22 | 1,331 | 1,342 | 1,331 | 1,334 | 33,000 |
| 2017/03/21 | 1,345 | 1,350 | 1,329 | 1,350 | 9,100 |
| 2017/03/17 | 1,335 | 1,351 | 1,329 | 1,351 | 20,700 |
| 2017/03/16 | 1,333 | 1,343 | 1,331 | 1,342 | 18,900 |
| 2017/03/15 | 1,341 | 1,348 | 1,337 | 1,344 | 15,900 |
| 2017/03/14 | 1,339 | 1,346 | 1,335 | 1,346 | 11,000 |
| 2017/03/13 | 1,338 | 1,346 | 1,329 | 1,341 | 13,900 |
| 2017/03/10 | 1,347 | 1,347 | 1,325 | 1,337 | 34,100 |
| 2017/03/09 | 1,337 | 1,340 | 1,328 | 1,340 | 22,900 |
| 2017/03/08 | 1,329 | 1,345 | 1,329 | 1,336 | 17,000 |
| 2017/03/07 | 1,333 | 1,335 | 1,320 | 1,331 | 18,200 |
| 2017/03/06 | 1,364 | 1,364 | 1,300 | 1,333 | 31,700 |
| 2017/03/03 | 1,349 | 1,375 | 1,333 | 1,346 | 61,400 |
| 2017/03/02 | 1,325 | 1,348 | 1,320 | 1,347 | 48,900 |
| 2017/03/01 | 1,313 | 1,319 | 1,299 | 1,319 | 21,300 |
| 2017/02/28 | 1,303 | 1,323 | 1,302 | 1,311 | 16,300 |
| 2017/02/27 | 1,299 | 1,304 | 1,292 | 1,301 | 12,300 |
| 2017/02/24 | 1,280 | 1,321 | 1,280 | 1,302 | 38,500 |
| 2017/02/23 | 1,292 | 1,298 | 1,288 | 1,296 | 11,300 |
| 2017/02/22 | 1,296 | 1,297 | 1,289 | 1,291 | 19,500 |
| 2017/02/21 | 1,290 | 1,293 | 1,268 | 1,291 | 27,200 |
| 2017/02/20 | 1,288 | 1,298 | 1,282 | 1,293 | 20,700 |
| 2017/02/17 | 1,272 | 1,289 | 1,271 | 1,286 | 25,300 |
| 2017/02/16 | 1,250 | 1,274 | 1,250 | 1,274 | 23,800 |
| 2017/02/15 | 1,249 | 1,263 | 1,232 | 1,240 | 28,900 |
| 2017/02/14 | 1,248 | 1,260 | 1,232 | 1,237 | 26,600 |
| 2017/02/13 | 1,255 | 1,260 | 1,239 | 1,240 | 31,700 |
| 2017/02/10 | 1,264 | 1,275 | 1,223 | 1,242 | 43,900 |
| 2017/02/09 | 1,250 | 1,264 | 1,232 | 1,256 | 38,400 |
| 2017/02/08 | 1,269 | 1,273 | 1,200 | 1,243 | 52,300 |
| 2017/02/07 | 1,264 | 1,265 | 1,250 | 1,257 | 21,700 |
| 2017/02/06 | 1,275 | 1,283 | 1,265 | 1,270 | 22,700 |
| 2017/02/03 | 1,268 | 1,282 | 1,258 | 1,272 | 13,800 |
| 2017/02/02 | 1,284 | 1,295 | 1,270 | 1,272 | 22,300 |
| 2017/02/01 | 1,280 | 1,292 | 1,278 | 1,287 | 24,300 |
| 2017/01/31 | 1,289 | 1,291 | 1,277 | 1,285 | 29,700 |
| 2017/01/30 | 1,289 | 1,303 | 1,284 | 1,291 | 27,600 |
| 2017/01/27 | 1,320 | 1,321 | 1,291 | 1,297 | 23,000 |
| 2017/01/26 | 1,337 | 1,342 | 1,302 | 1,315 | 31,300 |
| 2017/01/25 | 1,305 | 1,339 | 1,303 | 1,329 | 63,100 |
| 2017/01/24 | 1,300 | 1,306 | 1,284 | 1,293 | 16,500 |
| 2017/01/23 | 1,288 | 1,307 | 1,288 | 1,300 | 21,400 |
| 2017/01/20 | 1,288 | 1,298 | 1,273 | 1,295 | 16,400 |
| 2017/01/19 | 1,264 | 1,296 | 1,264 | 1,288 | 28,700 |
| 2017/01/18 | 1,257 | 1,274 | 1,249 | 1,264 | 28,300 |
| 2017/01/17 | 1,280 | 1,283 | 1,259 | 1,260 | 14,800 |
| 2017/01/16 | 1,286 | 1,293 | 1,279 | 1,280 | 28,500 |
| 2017/01/13 | 1,300 | 1,308 | 1,291 | 1,299 | 30,300 |
| 2017/01/12 | 1,306 | 1,308 | 1,272 | 1,303 | 45,700 |
| 2017/01/11 | 1,299 | 1,308 | 1,291 | 1,305 | 44,600 |
| 2017/01/10 | 1,280 | 1,308 | 1,270 | 1,293 | 85,300 |
| 2017/01/06 | 1,261 | 1,280 | 1,250 | 1,280 | 45,700 |
| 2017/01/05 | 1,260 | 1,277 | 1,242 | 1,270 | 62,500 |
| 2017/01/04 | 1,207 | 1,257 | 1,202 | 1,257 | 68,600 |