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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,467 | 1,504 | 1,465 | 1,495 | 25,800 |
| 2018/12/27 | 1,455 | 1,513 | 1,455 | 1,504 | 67,400 |
| 2018/12/26 | 1,414 | 1,421 | 1,376 | 1,395 | 50,900 |
| 2018/12/25 | 1,389 | 1,406 | 1,350 | 1,354 | 37,200 |
| 2018/12/21 | 1,460 | 1,466 | 1,401 | 1,446 | 51,500 |
| 2018/12/20 | 1,550 | 1,550 | 1,446 | 1,450 | 37,200 |
| 2018/12/19 | 1,571 | 1,582 | 1,543 | 1,552 | 36,200 |
| 2018/12/18 | 1,671 | 1,671 | 1,590 | 1,591 | 22,000 |
| 2018/12/17 | 1,700 | 1,703 | 1,669 | 1,689 | 21,300 |
| 2018/12/14 | 1,709 | 1,724 | 1,686 | 1,702 | 71,400 |
| 2018/12/13 | 1,650 | 1,718 | 1,650 | 1,712 | 62,100 |
| 2018/12/12 | 1,594 | 1,682 | 1,589 | 1,643 | 59,700 |
| 2018/12/11 | 1,614 | 1,614 | 1,555 | 1,558 | 31,800 |
| 2018/12/10 | 1,660 | 1,660 | 1,605 | 1,607 | 34,500 |
| 2018/12/07 | 1,700 | 1,700 | 1,648 | 1,673 | 30,800 |
| 2018/12/06 | 1,700 | 1,715 | 1,655 | 1,660 | 32,100 |
| 2018/12/05 | 1,681 | 1,732 | 1,664 | 1,725 | 44,100 |
| 2018/12/04 | 1,790 | 1,792 | 1,717 | 1,717 | 50,800 |
| 2018/12/03 | 1,777 | 1,810 | 1,739 | 1,802 | 76,200 |
| 2018/11/30 | 1,812 | 1,815 | 1,765 | 1,766 | 34,100 |
| 2018/11/29 | 1,855 | 1,867 | 1,802 | 1,811 | 41,900 |
| 2018/11/28 | 1,888 | 1,891 | 1,867 | 1,867 | 14,600 |
| 2018/11/27 | 1,885 | 1,900 | 1,855 | 1,889 | 36,000 |
| 2018/11/26 | 1,852 | 1,877 | 1,850 | 1,862 | 25,100 |
| 2018/11/22 | 1,857 | 1,878 | 1,834 | 1,874 | 17,100 |
| 2018/11/21 | 1,792 | 1,870 | 1,790 | 1,855 | 25,900 |
| 2018/11/20 | 1,837 | 1,849 | 1,800 | 1,826 | 32,300 |
| 2018/11/19 | 1,808 | 1,856 | 1,808 | 1,856 | 24,600 |
| 2018/11/16 | 1,836 | 1,860 | 1,821 | 1,823 | 14,100 |
| 2018/11/15 | 1,791 | 1,840 | 1,771 | 1,824 | 22,800 |
| 2018/11/14 | 1,850 | 1,877 | 1,816 | 1,817 | 25,800 |
| 2018/11/13 | 1,830 | 1,890 | 1,802 | 1,861 | 45,300 |
| 2018/11/12 | 1,812 | 1,906 | 1,812 | 1,896 | 62,000 |
| 2018/11/09 | 1,856 | 1,878 | 1,819 | 1,837 | 38,100 |
| 2018/11/08 | 1,801 | 1,884 | 1,801 | 1,858 | 56,700 |
| 2018/11/07 | 1,850 | 1,853 | 1,768 | 1,781 | 151,700 |
| 2018/11/06 | 1,829 | 1,944 | 1,820 | 1,850 | 202,200 |
| 2018/11/05 | 1,623 | 1,690 | 1,623 | 1,669 | 29,000 |
| 2018/11/02 | 1,642 | 1,685 | 1,640 | 1,655 | 32,300 |
| 2018/11/01 | 1,671 | 1,677 | 1,626 | 1,632 | 23,400 |
| 2018/10/31 | 1,606 | 1,683 | 1,606 | 1,681 | 38,500 |
| 2018/10/30 | 1,557 | 1,599 | 1,550 | 1,586 | 56,800 |
| 2018/10/29 | 1,610 | 1,639 | 1,580 | 1,583 | 25,100 |
| 2018/10/26 | 1,647 | 1,657 | 1,595 | 1,612 | 33,100 |
| 2018/10/25 | 1,710 | 1,710 | 1,623 | 1,625 | 38,500 |
| 2018/10/24 | 1,709 | 1,754 | 1,709 | 1,734 | 31,300 |
| 2018/10/23 | 1,758 | 1,759 | 1,706 | 1,709 | 24,900 |
| 2018/10/22 | 1,691 | 1,786 | 1,690 | 1,772 | 39,400 |
| 2018/10/19 | 1,652 | 1,710 | 1,650 | 1,691 | 28,700 |
| 2018/10/18 | 1,714 | 1,741 | 1,680 | 1,682 | 19,900 |
| 2018/10/17 | 1,670 | 1,740 | 1,670 | 1,710 | 25,700 |
| 2018/10/16 | 1,650 | 1,681 | 1,637 | 1,655 | 22,400 |
| 2018/10/15 | 1,715 | 1,725 | 1,660 | 1,661 | 34,000 |
| 2018/10/12 | 1,745 | 1,782 | 1,711 | 1,711 | 55,100 |
| 2018/10/11 | 1,750 | 1,836 | 1,750 | 1,784 | 38,800 |
| 2018/10/10 | 1,839 | 1,872 | 1,808 | 1,828 | 31,500 |
| 2018/10/09 | 1,861 | 1,874 | 1,823 | 1,837 | 25,200 |
| 2018/10/05 | 1,894 | 1,898 | 1,862 | 1,887 | 20,700 |
| 2018/10/04 | 1,890 | 1,920 | 1,850 | 1,905 | 37,900 |
| 2018/10/03 | 1,850 | 1,906 | 1,839 | 1,864 | 31,700 |
| 2018/10/02 | 1,850 | 1,918 | 1,850 | 1,859 | 29,400 |
| 2018/10/01 | 1,850 | 1,867 | 1,842 | 1,853 | 13,300 |
| 2018/09/28 | 1,899 | 1,899 | 1,854 | 1,864 | 28,700 |
| 2018/09/27 | 1,834 | 1,911 | 1,821 | 1,887 | 54,300 |
| 2018/09/26 | 1,806 | 1,834 | 1,779 | 1,834 | 17,300 |
| 2018/09/25 | 1,779 | 1,807 | 1,767 | 1,802 | 39,600 |
| 2018/09/21 | 1,783 | 1,800 | 1,746 | 1,800 | 46,100 |
| 2018/09/20 | 1,850 | 1,850 | 1,782 | 1,791 | 28,200 |
| 2018/09/19 | 1,826 | 1,848 | 1,800 | 1,845 | 40,600 |
| 2018/09/18 | 1,778 | 1,832 | 1,765 | 1,814 | 39,700 |
| 2018/09/14 | 1,715 | 1,759 | 1,701 | 1,759 | 37,300 |
| 2018/09/13 | 1,662 | 1,698 | 1,662 | 1,682 | 18,000 |
| 2018/09/12 | 1,690 | 1,693 | 1,651 | 1,676 | 20,800 |
| 2018/09/11 | 1,653 | 1,689 | 1,640 | 1,684 | 17,400 |
| 2018/09/10 | 1,645 | 1,663 | 1,636 | 1,651 | 13,200 |
| 2018/09/07 | 1,629 | 1,636 | 1,612 | 1,631 | 10,400 |
| 2018/09/06 | 1,655 | 1,663 | 1,632 | 1,650 | 19,100 |
| 2018/09/05 | 1,670 | 1,695 | 1,657 | 1,671 | 13,000 |
| 2018/09/04 | 1,683 | 1,688 | 1,674 | 1,680 | 16,200 |
| 2018/09/03 | 1,700 | 1,710 | 1,673 | 1,689 | 32,200 |
| 2018/08/31 | 1,683 | 1,718 | 1,677 | 1,700 | 36,300 |
| 2018/08/30 | 1,700 | 1,746 | 1,692 | 1,735 | 32,400 |
| 2018/08/29 | 1,659 | 1,696 | 1,648 | 1,692 | 14,400 |
| 2018/08/28 | 1,660 | 1,678 | 1,645 | 1,655 | 17,300 |
| 2018/08/27 | 1,637 | 1,649 | 1,637 | 1,646 | 13,000 |
| 2018/08/24 | 1,615 | 1,641 | 1,605 | 1,637 | 19,200 |
| 2018/08/23 | 1,618 | 1,645 | 1,617 | 1,624 | 9,400 |
| 2018/08/22 | 1,595 | 1,630 | 1,595 | 1,618 | 10,600 |
| 2018/08/21 | 1,600 | 1,600 | 1,569 | 1,595 | 16,000 |
| 2018/08/20 | 1,638 | 1,638 | 1,603 | 1,603 | 9,400 |
| 2018/08/17 | 1,651 | 1,668 | 1,633 | 1,634 | 14,700 |
| 2018/08/16 | 1,663 | 1,685 | 1,649 | 1,651 | 17,400 |
| 2018/08/15 | 1,748 | 1,748 | 1,669 | 1,693 | 17,100 |
| 2018/08/14 | 1,686 | 1,723 | 1,686 | 1,720 | 16,300 |
| 2018/08/13 | 1,733 | 1,740 | 1,683 | 1,686 | 29,100 |
| 2018/08/10 | 1,808 | 1,809 | 1,750 | 1,771 | 34,300 |
| 2018/08/09 | 1,786 | 1,809 | 1,769 | 1,795 | 33,800 |
| 2018/08/08 | 1,797 | 1,805 | 1,764 | 1,783 | 69,300 |
| 2018/08/07 | 1,794 | 1,845 | 1,761 | 1,786 | 151,300 |
| 2018/08/06 | 1,654 | 1,690 | 1,628 | 1,681 | 66,300 |
| 2018/08/03 | 1,614 | 1,625 | 1,591 | 1,614 | 21,000 |
| 2018/08/02 | 1,622 | 1,631 | 1,590 | 1,597 | 17,000 |
| 2018/08/01 | 1,619 | 1,619 | 1,591 | 1,608 | 17,100 |
| 2018/07/31 | 1,628 | 1,636 | 1,606 | 1,622 | 16,600 |
| 2018/07/30 | 1,638 | 1,643 | 1,619 | 1,631 | 12,100 |
| 2018/07/27 | 1,617 | 1,655 | 1,616 | 1,646 | 15,700 |
| 2018/07/26 | 1,620 | 1,620 | 1,580 | 1,599 | 33,400 |
| 2018/07/25 | 1,621 | 1,630 | 1,594 | 1,600 | 10,300 |
| 2018/07/24 | 1,622 | 1,622 | 1,588 | 1,599 | 24,500 |
| 2018/07/23 | 1,610 | 1,628 | 1,602 | 1,606 | 10,000 |
| 2018/07/20 | 1,659 | 1,659 | 1,622 | 1,627 | 10,100 |
| 2018/07/19 | 1,652 | 1,672 | 1,643 | 1,662 | 11,100 |
| 2018/07/18 | 1,649 | 1,666 | 1,636 | 1,649 | 68,900 |
| 2018/07/17 | 1,639 | 1,665 | 1,631 | 1,660 | 18,200 |
| 2018/07/13 | 1,626 | 1,648 | 1,625 | 1,642 | 9,000 |
| 2018/07/12 | 1,627 | 1,660 | 1,627 | 1,631 | 12,600 |
| 2018/07/11 | 1,606 | 1,631 | 1,575 | 1,607 | 21,000 |
| 2018/07/10 | 1,680 | 1,689 | 1,633 | 1,633 | 23,000 |
| 2018/07/09 | 1,598 | 1,660 | 1,598 | 1,654 | 19,100 |
| 2018/07/06 | 1,577 | 1,607 | 1,577 | 1,598 | 30,700 |
| 2018/07/05 | 1,620 | 1,626 | 1,577 | 1,589 | 27,300 |
| 2018/07/04 | 1,632 | 1,655 | 1,621 | 1,626 | 20,500 |
| 2018/07/03 | 1,688 | 1,704 | 1,617 | 1,632 | 41,200 |
| 2018/07/02 | 1,801 | 1,801 | 1,681 | 1,686 | 31,700 |
| 2018/06/29 | 1,796 | 1,825 | 1,768 | 1,801 | 30,700 |
| 2018/06/28 | 1,804 | 1,811 | 1,792 | 1,804 | 13,000 |
| 2018/06/27 | 1,828 | 1,845 | 1,804 | 1,831 | 23,000 |
| 2018/06/26 | 1,759 | 1,811 | 1,756 | 1,806 | 31,800 |
| 2018/06/25 | 1,950 | 1,951 | 1,796 | 1,806 | 39,200 |
| 2018/06/22 | 1,899 | 1,930 | 1,878 | 1,917 | 54,600 |
| 2018/06/21 | 1,809 | 1,882 | 1,809 | 1,877 | 53,600 |
| 2018/06/20 | 1,777 | 1,793 | 1,757 | 1,787 | 26,700 |
| 2018/06/19 | 1,798 | 1,812 | 1,772 | 1,786 | 23,600 |
| 2018/06/18 | 1,826 | 1,826 | 1,792 | 1,807 | 15,900 |
| 2018/06/15 | 1,773 | 1,831 | 1,773 | 1,831 | 38,100 |
| 2018/06/14 | 1,813 | 1,815 | 1,777 | 1,789 | 29,300 |
| 2018/06/13 | 1,818 | 1,840 | 1,810 | 1,828 | 20,900 |
| 2018/06/12 | 1,830 | 1,830 | 1,793 | 1,818 | 16,100 |
| 2018/06/11 | 1,805 | 1,821 | 1,792 | 1,816 | 21,500 |
| 2018/06/08 | 1,800 | 1,807 | 1,782 | 1,800 | 31,000 |
| 2018/06/07 | 1,742 | 1,798 | 1,742 | 1,796 | 19,200 |
| 2018/06/06 | 1,782 | 1,782 | 1,733 | 1,744 | 35,300 |
| 2018/06/05 | 1,808 | 1,808 | 1,780 | 1,795 | 19,400 |
| 2018/06/04 | 1,800 | 1,819 | 1,800 | 1,812 | 22,000 |
| 2018/06/01 | 1,744 | 1,803 | 1,743 | 1,793 | 31,300 |
| 2018/05/31 | 1,727 | 1,805 | 1,726 | 1,755 | 37,000 |
| 2018/05/30 | 1,703 | 1,728 | 1,692 | 1,709 | 35,700 |
| 2018/05/29 | 1,731 | 1,731 | 1,704 | 1,729 | 23,900 |
| 2018/05/28 | 1,783 | 1,784 | 1,724 | 1,729 | 25,900 |
| 2018/05/25 | 1,776 | 1,805 | 1,767 | 1,783 | 20,900 |
| 2018/05/24 | 1,784 | 1,799 | 1,772 | 1,789 | 20,200 |
| 2018/05/23 | 1,791 | 1,808 | 1,781 | 1,799 | 17,300 |
| 2018/05/22 | 1,812 | 1,812 | 1,778 | 1,786 | 24,100 |
| 2018/05/21 | 1,773 | 1,824 | 1,773 | 1,822 | 28,600 |
| 2018/05/18 | 1,798 | 1,807 | 1,764 | 1,779 | 18,400 |
| 2018/05/17 | 1,775 | 1,813 | 1,775 | 1,800 | 32,800 |
| 2018/05/16 | 1,779 | 1,791 | 1,762 | 1,769 | 32,300 |
| 2018/05/15 | 1,782 | 1,808 | 1,770 | 1,796 | 28,700 |
| 2018/05/14 | 1,814 | 1,826 | 1,760 | 1,782 | 62,600 |
| 2018/05/11 | 1,714 | 1,808 | 1,714 | 1,803 | 87,500 |
| 2018/05/10 | 1,704 | 1,718 | 1,680 | 1,701 | 59,500 |
| 2018/05/09 | 1,708 | 1,724 | 1,686 | 1,709 | 148,900 |
| 2018/05/08 | 1,650 | 1,720 | 1,635 | 1,700 | 284,700 |
| 2018/05/07 | 1,530 | 1,540 | 1,518 | 1,529 | 43,800 |
| 2018/05/02 | 1,530 | 1,537 | 1,513 | 1,531 | 39,400 |
| 2018/05/01 | 1,521 | 1,539 | 1,519 | 1,528 | 37,600 |
| 2018/04/27 | 1,496 | 1,523 | 1,496 | 1,519 | 34,600 |
| 2018/04/26 | 1,501 | 1,510 | 1,474 | 1,496 | 56,500 |
| 2018/04/25 | 1,520 | 1,525 | 1,510 | 1,518 | 27,500 |
| 2018/04/24 | 1,538 | 1,546 | 1,525 | 1,530 | 19,100 |
| 2018/04/23 | 1,519 | 1,550 | 1,511 | 1,530 | 34,100 |
| 2018/04/20 | 1,517 | 1,533 | 1,507 | 1,519 | 34,500 |
| 2018/04/19 | 1,486 | 1,525 | 1,485 | 1,517 | 41,200 |
| 2018/04/18 | 1,472 | 1,505 | 1,472 | 1,489 | 35,900 |
| 2018/04/17 | 1,478 | 1,496 | 1,470 | 1,472 | 56,800 |
| 2018/04/16 | 1,478 | 1,501 | 1,474 | 1,478 | 48,500 |
| 2018/04/13 | 1,446 | 1,484 | 1,446 | 1,478 | 71,100 |
| 2018/04/12 | 1,403 | 1,445 | 1,403 | 1,434 | 55,200 |
| 2018/04/11 | 1,406 | 1,415 | 1,390 | 1,407 | 54,000 |
| 2018/04/10 | 1,396 | 1,405 | 1,388 | 1,396 | 33,600 |
| 2018/04/09 | 1,380 | 1,406 | 1,365 | 1,396 | 38,700 |
| 2018/04/06 | 1,421 | 1,426 | 1,394 | 1,394 | 59,600 |
| 2018/04/05 | 1,424 | 1,430 | 1,414 | 1,414 | 48,200 |
| 2018/04/04 | 1,425 | 1,426 | 1,417 | 1,423 | 35,600 |
| 2018/04/03 | 1,420 | 1,424 | 1,409 | 1,415 | 63,200 |
| 2018/04/02 | 1,476 | 1,483 | 1,433 | 1,433 | 45,400 |
| 2018/03/30 | 1,475 | 1,480 | 1,461 | 1,466 | 38,000 |
| 2018/03/29 | 1,497 | 1,497 | 1,458 | 1,460 | 52,000 |
| 2018/03/28 | 1,505 | 1,524 | 1,492 | 1,497 | 34,800 |
| 2018/03/27 | 1,501 | 1,533 | 1,492 | 1,515 | 98,500 |
| 2018/03/26 | 1,512 | 1,521 | 1,482 | 1,490 | 64,100 |
| 2018/03/23 | 1,561 | 1,572 | 1,511 | 1,518 | 27,400 |
| 2018/03/22 | 1,609 | 1,628 | 1,608 | 1,612 | 13,200 |
| 2018/03/20 | 1,614 | 1,634 | 1,614 | 1,628 | 31,900 |
| 2018/03/19 | 1,640 | 1,656 | 1,627 | 1,637 | 15,700 |
| 2018/03/16 | 1,665 | 1,665 | 1,645 | 1,653 | 28,200 |
| 2018/03/15 | 1,662 | 1,669 | 1,653 | 1,661 | 10,100 |
| 2018/03/14 | 1,673 | 1,673 | 1,654 | 1,662 | 10,900 |
| 2018/03/13 | 1,661 | 1,673 | 1,655 | 1,673 | 19,700 |
| 2018/03/12 | 1,689 | 1,690 | 1,658 | 1,670 | 15,400 |
| 2018/03/09 | 1,663 | 1,685 | 1,653 | 1,668 | 35,000 |
| 2018/03/08 | 1,681 | 1,699 | 1,668 | 1,675 | 19,200 |
| 2018/03/07 | 1,703 | 1,714 | 1,676 | 1,679 | 10,700 |
| 2018/03/06 | 1,685 | 1,721 | 1,685 | 1,713 | 12,400 |
| 2018/03/05 | 1,718 | 1,734 | 1,667 | 1,674 | 33,100 |
| 2018/03/02 | 1,721 | 1,726 | 1,711 | 1,718 | 31,100 |
| 2018/03/01 | 1,783 | 1,785 | 1,753 | 1,759 | 16,100 |
| 2018/02/28 | 1,810 | 1,824 | 1,798 | 1,798 | 13,400 |
| 2018/02/27 | 1,830 | 1,831 | 1,818 | 1,825 | 7,300 |
| 2018/02/26 | 1,818 | 1,823 | 1,798 | 1,819 | 9,400 |
| 2018/02/23 | 1,818 | 1,818 | 1,803 | 1,810 | 8,100 |
| 2018/02/22 | 1,785 | 1,816 | 1,776 | 1,807 | 13,600 |
| 2018/02/21 | 1,764 | 1,795 | 1,764 | 1,774 | 11,000 |
| 2018/02/20 | 1,796 | 1,800 | 1,771 | 1,787 | 11,600 |
| 2018/02/19 | 1,776 | 1,798 | 1,774 | 1,798 | 6,200 |
| 2018/02/16 | 1,785 | 1,791 | 1,749 | 1,749 | 16,900 |
| 2018/02/15 | 1,736 | 1,794 | 1,726 | 1,785 | 33,100 |
| 2018/02/14 | 1,720 | 1,736 | 1,713 | 1,718 | 32,000 |
| 2018/02/13 | 1,760 | 1,800 | 1,701 | 1,714 | 33,500 |
| 2018/02/09 | 1,725 | 1,746 | 1,724 | 1,739 | 32,500 |
| 2018/02/08 | 1,797 | 1,825 | 1,785 | 1,794 | 22,200 |
| 2018/02/07 | 1,810 | 1,850 | 1,774 | 1,774 | 31,400 |
| 2018/02/06 | 1,755 | 1,780 | 1,741 | 1,778 | 49,500 |
| 2018/02/05 | 1,828 | 1,829 | 1,807 | 1,820 | 36,400 |
| 2018/02/02 | 1,870 | 1,880 | 1,866 | 1,868 | 28,000 |
| 2018/02/01 | 1,829 | 1,873 | 1,829 | 1,869 | 22,400 |
| 2018/01/31 | 1,841 | 1,864 | 1,839 | 1,839 | 23,900 |
| 2018/01/30 | 1,893 | 1,893 | 1,858 | 1,858 | 30,600 |
| 2018/01/29 | 1,898 | 1,909 | 1,879 | 1,881 | 30,900 |
| 2018/01/26 | 1,914 | 1,932 | 1,905 | 1,907 | 14,000 |
| 2018/01/25 | 1,916 | 1,944 | 1,911 | 1,914 | 23,100 |
| 2018/01/24 | 1,940 | 1,944 | 1,920 | 1,924 | 9,600 |
| 2018/01/23 | 1,936 | 1,943 | 1,927 | 1,937 | 12,100 |
| 2018/01/22 | 1,913 | 1,922 | 1,913 | 1,922 | 7,100 |
| 2018/01/19 | 1,910 | 1,926 | 1,910 | 1,915 | 8,100 |
| 2018/01/18 | 1,956 | 1,963 | 1,908 | 1,908 | 23,300 |
| 2018/01/17 | 1,950 | 1,970 | 1,950 | 1,955 | 13,800 |
| 2018/01/16 | 1,950 | 1,995 | 1,948 | 1,978 | 30,500 |
| 2018/01/15 | 1,945 | 1,971 | 1,940 | 1,947 | 11,400 |
| 2018/01/12 | 1,939 | 1,949 | 1,929 | 1,939 | 16,300 |
| 2018/01/11 | 1,914 | 1,960 | 1,914 | 1,950 | 25,300 |
| 2018/01/10 | 1,938 | 1,949 | 1,931 | 1,940 | 13,300 |
| 2018/01/09 | 1,940 | 1,954 | 1,930 | 1,942 | 21,400 |
| 2018/01/05 | 1,965 | 1,965 | 1,935 | 1,946 | 10,900 |
| 2018/01/04 | 1,938 | 1,974 | 1,931 | 1,967 | 23,800 |