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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,680 | 3,720 | 3,625 | 3,700 | 28,300 |
| 2021/12/29 | 3,725 | 3,760 | 3,705 | 3,735 | 28,700 |
| 2021/12/28 | 3,590 | 3,705 | 3,590 | 3,705 | 30,200 |
| 2021/12/27 | 3,675 | 3,675 | 3,600 | 3,620 | 31,200 |
| 2021/12/24 | 3,695 | 3,710 | 3,660 | 3,675 | 19,500 |
| 2021/12/23 | 3,700 | 3,725 | 3,675 | 3,705 | 43,200 |
| 2021/12/22 | 3,685 | 3,715 | 3,660 | 3,680 | 51,400 |
| 2021/12/21 | 3,575 | 3,635 | 3,560 | 3,620 | 53,500 |
| 2021/12/20 | 3,655 | 3,665 | 3,550 | 3,560 | 113,800 |
| 2021/12/17 | 3,765 | 3,770 | 3,665 | 3,685 | 45,700 |
| 2021/12/16 | 3,795 | 3,795 | 3,760 | 3,780 | 52,100 |
| 2021/12/15 | 3,675 | 3,745 | 3,665 | 3,725 | 38,100 |
| 2021/12/14 | 3,800 | 3,800 | 3,690 | 3,690 | 38,300 |
| 2021/12/13 | 3,710 | 3,765 | 3,655 | 3,730 | 37,500 |
| 2021/12/10 | 3,765 | 3,765 | 3,660 | 3,685 | 45,900 |
| 2021/12/09 | 3,845 | 3,845 | 3,775 | 3,785 | 28,900 |
| 2021/12/08 | 3,815 | 3,895 | 3,775 | 3,865 | 100,300 |
| 2021/12/07 | 3,625 | 3,730 | 3,605 | 3,715 | 121,600 |
| 2021/12/06 | 3,630 | 3,630 | 3,495 | 3,520 | 91,800 |
| 2021/12/03 | 3,650 | 3,710 | 3,620 | 3,695 | 63,600 |
| 2021/12/02 | 3,640 | 3,705 | 3,620 | 3,635 | 79,600 |
| 2021/12/01 | 3,665 | 3,805 | 3,645 | 3,690 | 92,700 |
| 2021/11/30 | 3,795 | 3,875 | 3,715 | 3,735 | 169,100 |
| 2021/11/29 | 3,730 | 3,880 | 3,710 | 3,725 | 78,900 |
| 2021/11/26 | 3,950 | 3,950 | 3,835 | 3,870 | 71,600 |
| 2021/11/25 | 4,030 | 4,055 | 3,980 | 4,000 | 26,500 |
| 2021/11/24 | 4,070 | 4,070 | 3,995 | 4,030 | 26,900 |
| 2021/11/22 | 4,040 | 4,085 | 3,985 | 4,070 | 30,400 |
| 2021/11/19 | 3,935 | 4,050 | 3,900 | 4,035 | 91,300 |
| 2021/11/18 | 3,895 | 3,900 | 3,780 | 3,875 | 81,100 |
| 2021/11/17 | 3,980 | 3,980 | 3,935 | 3,940 | 42,800 |
| 2021/11/16 | 3,985 | 4,035 | 3,950 | 3,995 | 64,400 |
| 2021/11/15 | 4,200 | 4,200 | 3,945 | 3,980 | 93,000 |
| 2021/11/12 | 4,050 | 4,180 | 4,050 | 4,150 | 41,000 |
| 2021/11/11 | 4,250 | 4,300 | 4,120 | 4,120 | 76,900 |
| 2021/11/10 | 4,440 | 4,495 | 4,280 | 4,280 | 69,300 |
| 2021/11/09 | 4,700 | 4,850 | 4,525 | 4,530 | 65,200 |
| 2021/11/08 | 4,600 | 4,720 | 4,575 | 4,665 | 83,200 |
| 2021/11/05 | 4,510 | 4,540 | 4,460 | 4,495 | 18,200 |
| 2021/11/04 | 4,435 | 4,535 | 4,390 | 4,535 | 29,100 |
| 2021/11/02 | 4,480 | 4,480 | 4,365 | 4,365 | 14,300 |
| 2021/11/01 | 4,450 | 4,455 | 4,370 | 4,445 | 20,300 |
| 2021/10/29 | 4,400 | 4,440 | 4,360 | 4,380 | 16,300 |
| 2021/10/28 | 4,385 | 4,440 | 4,355 | 4,375 | 33,100 |
| 2021/10/27 | 4,325 | 4,395 | 4,300 | 4,390 | 25,100 |
| 2021/10/26 | 4,195 | 4,325 | 4,190 | 4,315 | 26,900 |
| 2021/10/25 | 4,100 | 4,175 | 4,085 | 4,175 | 19,100 |
| 2021/10/22 | 4,060 | 4,140 | 4,020 | 4,100 | 30,100 |
| 2021/10/21 | 4,235 | 4,235 | 4,145 | 4,145 | 15,800 |
| 2021/10/20 | 4,280 | 4,295 | 4,220 | 4,220 | 22,700 |
| 2021/10/19 | 4,290 | 4,310 | 4,265 | 4,310 | 13,500 |
| 2021/10/18 | 4,310 | 4,340 | 4,245 | 4,295 | 42,700 |
| 2021/10/15 | 4,255 | 4,315 | 4,185 | 4,310 | 33,800 |
| 2021/10/14 | 4,140 | 4,235 | 4,110 | 4,170 | 58,000 |
| 2021/10/13 | 4,020 | 4,095 | 4,015 | 4,070 | 22,800 |
| 2021/10/12 | 4,100 | 4,140 | 4,005 | 4,020 | 24,500 |
| 2021/10/11 | 4,145 | 4,170 | 4,090 | 4,145 | 37,000 |
| 2021/10/08 | 4,105 | 4,230 | 4,040 | 4,175 | 46,300 |
| 2021/10/07 | 3,950 | 4,040 | 3,950 | 3,985 | 18,500 |
| 2021/10/06 | 3,985 | 4,060 | 3,955 | 3,955 | 23,200 |
| 2021/10/05 | 3,940 | 3,990 | 3,890 | 3,925 | 39,100 |
| 2021/10/04 | 3,990 | 4,035 | 3,950 | 4,005 | 27,000 |
| 2021/10/01 | 4,015 | 4,020 | 3,915 | 3,920 | 45,900 |
| 2021/09/30 | 4,050 | 4,110 | 4,025 | 4,085 | 28,000 |
| 2021/09/29 | 4,080 | 4,100 | 4,045 | 4,075 | 47,500 |
| 2021/09/28 | 4,235 | 4,235 | 4,100 | 4,160 | 110,400 |
| 2021/09/27 | 4,360 | 4,395 | 4,255 | 4,255 | 88,400 |
| 2021/09/24 | 4,290 | 4,435 | 4,285 | 4,430 | 111,900 |
| 2021/09/22 | 4,275 | 4,310 | 4,165 | 4,170 | 35,900 |
| 2021/09/21 | 4,220 | 4,305 | 4,200 | 4,265 | 77,500 |
| 2021/09/17 | 4,250 | 4,330 | 4,245 | 4,320 | 47,100 |
| 2021/09/16 | 4,200 | 4,260 | 4,180 | 4,250 | 39,500 |
| 2021/09/15 | 4,175 | 4,235 | 4,175 | 4,215 | 38,600 |
| 2021/09/14 | 4,165 | 4,260 | 4,150 | 4,260 | 35,600 |
| 2021/09/13 | 4,115 | 4,250 | 4,115 | 4,210 | 67,500 |
| 2021/09/10 | 4,020 | 4,095 | 3,975 | 4,095 | 64,300 |
| 2021/09/09 | 4,060 | 4,105 | 4,055 | 4,070 | 41,100 |
| 2021/09/08 | 4,060 | 4,135 | 4,035 | 4,130 | 68,100 |
| 2021/09/07 | 4,075 | 4,160 | 4,075 | 4,130 | 66,200 |
| 2021/09/06 | 3,940 | 4,005 | 3,915 | 4,005 | 32,800 |
| 2021/09/03 | 3,935 | 3,980 | 3,895 | 3,940 | 61,000 |
| 2021/09/02 | 3,845 | 3,965 | 3,845 | 3,915 | 71,300 |
| 2021/09/01 | 3,695 | 3,840 | 3,690 | 3,840 | 69,500 |
| 2021/08/31 | 3,680 | 3,690 | 3,625 | 3,650 | 35,200 |
| 2021/08/30 | 3,600 | 3,715 | 3,590 | 3,710 | 62,900 |
| 2021/08/27 | 3,545 | 3,570 | 3,510 | 3,555 | 19,700 |
| 2021/08/26 | 3,550 | 3,550 | 3,525 | 3,545 | 13,800 |
| 2021/08/25 | 3,500 | 3,590 | 3,495 | 3,550 | 26,500 |
| 2021/08/24 | 3,455 | 3,510 | 3,450 | 3,505 | 44,900 |
| 2021/08/23 | 3,390 | 3,470 | 3,390 | 3,440 | 29,300 |
| 2021/08/20 | 3,315 | 3,390 | 3,315 | 3,340 | 14,100 |
| 2021/08/19 | 3,320 | 3,365 | 3,315 | 3,315 | 25,500 |
| 2021/08/18 | 3,335 | 3,395 | 3,335 | 3,365 | 23,400 |
| 2021/08/17 | 3,345 | 3,365 | 3,305 | 3,310 | 29,400 |
| 2021/08/16 | 3,355 | 3,355 | 3,300 | 3,300 | 18,400 |
| 2021/08/13 | 3,305 | 3,380 | 3,275 | 3,355 | 29,000 |
| 2021/08/12 | 3,240 | 3,290 | 3,210 | 3,250 | 46,000 |
| 2021/08/11 | 3,225 | 3,275 | 3,185 | 3,210 | 58,800 |
| 2021/08/10 | 3,365 | 3,380 | 3,310 | 3,345 | 38,400 |
| 2021/08/06 | 3,505 | 3,505 | 3,330 | 3,345 | 45,200 |
| 2021/08/05 | 3,490 | 3,635 | 3,470 | 3,550 | 93,200 |
| 2021/08/04 | 3,490 | 3,505 | 3,450 | 3,490 | 25,200 |
| 2021/08/03 | 3,480 | 3,505 | 3,435 | 3,460 | 22,700 |
| 2021/08/02 | 3,500 | 3,535 | 3,485 | 3,500 | 23,400 |
| 2021/07/30 | 3,450 | 3,450 | 3,415 | 3,445 | 25,900 |
| 2021/07/29 | 3,435 | 3,485 | 3,410 | 3,470 | 21,100 |
| 2021/07/28 | 3,530 | 3,530 | 3,440 | 3,445 | 18,900 |
| 2021/07/27 | 3,560 | 3,560 | 3,500 | 3,530 | 16,600 |
| 2021/07/26 | 3,575 | 3,590 | 3,510 | 3,575 | 29,200 |
| 2021/07/21 | 3,495 | 3,530 | 3,455 | 3,505 | 27,800 |
| 2021/07/20 | 3,495 | 3,500 | 3,430 | 3,450 | 44,700 |
| 2021/07/19 | 3,500 | 3,525 | 3,475 | 3,510 | 26,100 |
| 2021/07/16 | 3,515 | 3,550 | 3,500 | 3,505 | 22,200 |
| 2021/07/15 | 3,550 | 3,605 | 3,500 | 3,570 | 48,400 |
| 2021/07/14 | 3,400 | 3,640 | 3,400 | 3,580 | 86,100 |
| 2021/07/13 | 3,425 | 3,455 | 3,400 | 3,405 | 21,200 |
| 2021/07/12 | 3,440 | 3,490 | 3,350 | 3,405 | 42,000 |
| 2021/07/09 | 3,315 | 3,420 | 3,305 | 3,385 | 74,800 |
| 2021/07/08 | 3,260 | 3,365 | 3,260 | 3,340 | 39,000 |
| 2021/07/07 | 3,215 | 3,265 | 3,210 | 3,265 | 17,100 |
| 2021/07/06 | 3,240 | 3,265 | 3,235 | 3,250 | 18,300 |
| 2021/07/05 | 3,175 | 3,240 | 3,175 | 3,240 | 15,900 |
| 2021/07/02 | 3,120 | 3,180 | 3,120 | 3,180 | 15,000 |
| 2021/07/01 | 3,110 | 3,125 | 3,055 | 3,100 | 47,200 |
| 2021/06/30 | 3,070 | 3,125 | 3,070 | 3,110 | 18,500 |
| 2021/06/29 | 3,060 | 3,100 | 3,060 | 3,085 | 25,900 |
| 2021/06/28 | 3,110 | 3,110 | 3,040 | 3,060 | 27,200 |
| 2021/06/25 | 3,170 | 3,215 | 3,100 | 3,100 | 41,300 |
| 2021/06/24 | 3,190 | 3,230 | 3,175 | 3,210 | 24,900 |
| 2021/06/23 | 3,205 | 3,270 | 3,175 | 3,220 | 52,800 |
| 2021/06/22 | 3,145 | 3,285 | 3,085 | 3,220 | 85,800 |
| 2021/06/21 | 3,075 | 3,140 | 3,040 | 3,075 | 63,400 |
| 2021/06/18 | 3,090 | 3,100 | 3,050 | 3,075 | 27,600 |
| 2021/06/17 | 3,080 | 3,090 | 3,065 | 3,065 | 15,400 |
| 2021/06/16 | 3,050 | 3,085 | 3,040 | 3,080 | 18,300 |
| 2021/06/15 | 3,080 | 3,080 | 3,030 | 3,050 | 17,200 |
| 2021/06/14 | 3,085 | 3,085 | 3,050 | 3,080 | 15,100 |
| 2021/06/11 | 3,065 | 3,100 | 3,050 | 3,065 | 61,400 |
| 2021/06/10 | 3,050 | 3,060 | 3,020 | 3,050 | 14,900 |
| 2021/06/09 | 3,080 | 3,080 | 3,040 | 3,040 | 7,100 |
| 2021/06/08 | 3,055 | 3,075 | 3,035 | 3,055 | 16,600 |
| 2021/06/07 | 3,050 | 3,075 | 3,050 | 3,050 | 20,600 |
| 2021/06/04 | 3,035 | 3,040 | 3,010 | 3,020 | 10,000 |
| 2021/06/03 | 3,030 | 3,055 | 3,010 | 3,045 | 14,400 |
| 2021/06/02 | 3,085 | 3,110 | 3,030 | 3,045 | 33,700 |
| 2021/06/01 | 3,150 | 3,170 | 3,070 | 3,085 | 21,500 |
| 2021/05/31 | 3,135 | 3,195 | 3,135 | 3,150 | 20,100 |
| 2021/05/28 | 3,095 | 3,135 | 3,065 | 3,115 | 29,100 |
| 2021/05/27 | 3,100 | 3,100 | 3,055 | 3,065 | 42,000 |
| 2021/05/26 | 3,060 | 3,125 | 3,045 | 3,100 | 17,300 |
| 2021/05/25 | 3,165 | 3,180 | 3,095 | 3,095 | 35,300 |
| 2021/05/24 | 3,145 | 3,215 | 3,105 | 3,190 | 31,800 |
| 2021/05/21 | 3,135 | 3,160 | 3,090 | 3,130 | 20,700 |
| 2021/05/20 | 3,120 | 3,195 | 3,115 | 3,135 | 33,800 |
| 2021/05/19 | 3,135 | 3,195 | 3,100 | 3,120 | 29,500 |
| 2021/05/18 | 3,205 | 3,205 | 3,070 | 3,140 | 29,000 |
| 2021/05/17 | 3,120 | 3,245 | 3,120 | 3,135 | 37,600 |
| 2021/05/14 | 3,135 | 3,200 | 3,090 | 3,100 | 36,500 |
| 2021/05/13 | 3,070 | 3,195 | 3,035 | 3,165 | 59,800 |
| 2021/05/12 | 3,115 | 3,250 | 3,095 | 3,100 | 86,200 |
| 2021/05/11 | 3,020 | 3,220 | 2,974 | 3,120 | 140,300 |
| 2021/05/10 | 2,934 | 2,994 | 2,875 | 2,971 | 72,400 |
| 2021/05/07 | 2,938 | 2,966 | 2,892 | 2,923 | 41,300 |
| 2021/05/06 | 2,983 | 3,000 | 2,940 | 2,966 | 67,500 |
| 2021/04/30 | 2,945 | 3,030 | 2,897 | 2,999 | 68,700 |
| 2021/04/28 | 2,920 | 2,981 | 2,917 | 2,971 | 52,300 |
| 2021/04/27 | 2,905 | 2,911 | 2,882 | 2,892 | 33,000 |
| 2021/04/26 | 2,900 | 2,905 | 2,876 | 2,896 | 25,600 |
| 2021/04/23 | 2,900 | 2,900 | 2,869 | 2,884 | 20,600 |
| 2021/04/22 | 2,847 | 2,902 | 2,847 | 2,900 | 24,200 |
| 2021/04/21 | 2,827 | 2,853 | 2,815 | 2,824 | 26,700 |
| 2021/04/20 | 2,870 | 2,906 | 2,867 | 2,868 | 26,900 |
| 2021/04/19 | 2,879 | 2,915 | 2,866 | 2,892 | 23,900 |
| 2021/04/16 | 2,908 | 2,920 | 2,896 | 2,898 | 22,000 |
| 2021/04/15 | 2,923 | 2,940 | 2,895 | 2,908 | 16,700 |
| 2021/04/14 | 2,884 | 2,930 | 2,856 | 2,930 | 18,500 |
| 2021/04/13 | 2,900 | 2,920 | 2,892 | 2,900 | 12,400 |
| 2021/04/12 | 2,924 | 2,925 | 2,897 | 2,916 | 15,600 |
| 2021/04/09 | 2,846 | 2,914 | 2,843 | 2,902 | 42,600 |
| 2021/04/08 | 2,803 | 2,836 | 2,764 | 2,835 | 36,300 |
| 2021/04/07 | 2,805 | 2,851 | 2,805 | 2,832 | 30,900 |
| 2021/04/06 | 2,883 | 2,893 | 2,814 | 2,824 | 34,500 |
| 2021/04/05 | 2,921 | 2,936 | 2,874 | 2,883 | 20,000 |
| 2021/04/02 | 2,919 | 2,966 | 2,886 | 2,942 | 40,800 |
| 2021/04/01 | 2,844 | 2,977 | 2,844 | 2,919 | 80,900 |
| 2021/03/31 | 2,796 | 2,848 | 2,755 | 2,826 | 47,700 |
| 2021/03/30 | 2,837 | 2,874 | 2,796 | 2,826 | 70,000 |
| 2021/03/29 | 2,811 | 2,872 | 2,799 | 2,833 | 86,500 |
| 2021/03/26 | 2,811 | 2,835 | 2,773 | 2,802 | 60,700 |
| 2021/03/25 | 2,769 | 2,796 | 2,732 | 2,784 | 48,400 |
| 2021/03/24 | 2,765 | 2,801 | 2,702 | 2,734 | 45,100 |
| 2021/03/23 | 2,788 | 2,818 | 2,743 | 2,773 | 54,600 |
| 2021/03/22 | 2,812 | 2,823 | 2,752 | 2,788 | 62,800 |
| 2021/03/19 | 2,767 | 2,814 | 2,750 | 2,811 | 55,900 |
| 2021/03/18 | 2,799 | 2,829 | 2,774 | 2,778 | 57,300 |
| 2021/03/17 | 2,809 | 2,826 | 2,775 | 2,799 | 46,100 |
| 2021/03/16 | 2,760 | 2,808 | 2,747 | 2,799 | 44,400 |
| 2021/03/15 | 2,700 | 2,751 | 2,685 | 2,742 | 46,800 |
| 2021/03/12 | 2,649 | 2,731 | 2,649 | 2,704 | 73,200 |
| 2021/03/11 | 2,675 | 2,695 | 2,639 | 2,666 | 86,900 |
| 2021/03/10 | 2,745 | 2,765 | 2,665 | 2,690 | 53,100 |
| 2021/03/09 | 2,672 | 2,712 | 2,647 | 2,704 | 54,400 |
| 2021/03/08 | 2,651 | 2,682 | 2,651 | 2,673 | 40,100 |
| 2021/03/05 | 2,655 | 2,660 | 2,615 | 2,647 | 67,100 |
| 2021/03/04 | 2,670 | 2,685 | 2,655 | 2,684 | 30,600 |
| 2021/03/03 | 2,697 | 2,785 | 2,676 | 2,688 | 52,500 |
| 2021/03/02 | 2,749 | 2,749 | 2,674 | 2,697 | 38,600 |
| 2021/03/01 | 2,652 | 2,744 | 2,652 | 2,713 | 42,300 |
| 2021/02/26 | 2,700 | 2,702 | 2,652 | 2,652 | 61,600 |
| 2021/02/25 | 2,751 | 2,769 | 2,695 | 2,715 | 47,300 |
| 2021/02/24 | 2,889 | 2,904 | 2,751 | 2,751 | 64,500 |
| 2021/02/22 | 2,894 | 2,963 | 2,894 | 2,950 | 28,100 |
| 2021/02/19 | 2,879 | 2,899 | 2,860 | 2,880 | 26,400 |
| 2021/02/18 | 2,892 | 2,908 | 2,876 | 2,908 | 25,200 |
| 2021/02/17 | 2,886 | 2,900 | 2,877 | 2,892 | 18,900 |
| 2021/02/16 | 2,866 | 2,919 | 2,831 | 2,892 | 45,600 |
| 2021/02/15 | 2,928 | 2,933 | 2,878 | 2,893 | 33,000 |
| 2021/02/12 | 2,975 | 2,993 | 2,934 | 2,943 | 29,500 |
| 2021/02/10 | 2,936 | 2,997 | 2,933 | 2,975 | 75,900 |
| 2021/02/09 | 2,895 | 2,962 | 2,851 | 2,910 | 167,800 |
| 2021/02/08 | 3,025 | 3,070 | 2,957 | 3,065 | 80,100 |
| 2021/02/05 | 2,899 | 3,045 | 2,872 | 3,025 | 111,300 |
| 2021/02/04 | 2,819 | 2,866 | 2,813 | 2,860 | 31,800 |
| 2021/02/03 | 2,816 | 2,841 | 2,816 | 2,834 | 33,700 |
| 2021/02/02 | 2,734 | 2,820 | 2,732 | 2,818 | 49,600 |
| 2021/02/01 | 2,680 | 2,722 | 2,670 | 2,702 | 21,900 |
| 2021/01/29 | 2,733 | 2,776 | 2,725 | 2,725 | 53,500 |
| 2021/01/28 | 2,782 | 2,797 | 2,729 | 2,743 | 55,100 |
| 2021/01/27 | 2,796 | 2,847 | 2,796 | 2,819 | 24,800 |
| 2021/01/26 | 2,868 | 2,880 | 2,825 | 2,851 | 46,900 |
| 2021/01/25 | 2,819 | 2,859 | 2,798 | 2,859 | 37,200 |
| 2021/01/22 | 2,823 | 2,845 | 2,761 | 2,831 | 56,300 |
| 2021/01/21 | 2,701 | 2,826 | 2,701 | 2,820 | 81,700 |
| 2021/01/20 | 2,663 | 2,710 | 2,650 | 2,694 | 49,000 |
| 2021/01/19 | 2,711 | 2,713 | 2,675 | 2,692 | 44,500 |
| 2021/01/18 | 2,715 | 2,729 | 2,681 | 2,720 | 33,000 |
| 2021/01/15 | 2,780 | 2,780 | 2,712 | 2,712 | 45,400 |
| 2021/01/14 | 2,680 | 2,845 | 2,680 | 2,799 | 93,300 |
| 2021/01/13 | 2,737 | 2,774 | 2,686 | 2,724 | 128,700 |
| 2021/01/12 | 2,810 | 2,829 | 2,746 | 2,749 | 91,300 |
| 2021/01/08 | 2,748 | 2,816 | 2,690 | 2,792 | 85,400 |
| 2021/01/07 | 2,821 | 2,860 | 2,770 | 2,798 | 58,400 |
| 2021/01/06 | 2,849 | 2,849 | 2,776 | 2,777 | 32,400 |
| 2021/01/05 | 2,821 | 2,843 | 2,792 | 2,832 | 37,300 |
| 2021/01/04 | 2,839 | 2,880 | 2,802 | 2,849 | 48,900 |