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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,095 | 3,095 | 3,010 | 3,045 | 30,100 |
| 2022/12/29 | 3,040 | 3,070 | 3,015 | 3,070 | 24,300 |
| 2022/12/28 | 3,035 | 3,065 | 3,005 | 3,050 | 24,800 |
| 2022/12/27 | 3,065 | 3,080 | 3,025 | 3,040 | 18,700 |
| 2022/12/26 | 3,035 | 3,060 | 3,030 | 3,060 | 22,900 |
| 2022/12/23 | 3,050 | 3,080 | 3,030 | 3,040 | 37,200 |
| 2022/12/22 | 3,070 | 3,085 | 3,030 | 3,085 | 33,900 |
| 2022/12/21 | 3,020 | 3,075 | 2,994 | 3,060 | 49,500 |
| 2022/12/20 | 3,095 | 3,105 | 2,988 | 3,030 | 65,700 |
| 2022/12/19 | 3,065 | 3,160 | 3,065 | 3,130 | 28,800 |
| 2022/12/16 | 3,085 | 3,095 | 3,060 | 3,095 | 54,400 |
| 2022/12/15 | 3,130 | 3,160 | 3,095 | 3,095 | 15,000 |
| 2022/12/14 | 3,185 | 3,185 | 3,110 | 3,145 | 26,100 |
| 2022/12/13 | 3,250 | 3,260 | 3,180 | 3,185 | 24,500 |
| 2022/12/12 | 3,160 | 3,215 | 3,135 | 3,210 | 29,000 |
| 2022/12/09 | 3,115 | 3,190 | 3,105 | 3,190 | 32,000 |
| 2022/12/08 | 3,055 | 3,120 | 3,050 | 3,095 | 35,300 |
| 2022/12/07 | 3,095 | 3,140 | 3,065 | 3,070 | 43,900 |
| 2022/12/06 | 3,070 | 3,160 | 3,065 | 3,110 | 69,000 |
| 2022/12/05 | 3,160 | 3,165 | 3,100 | 3,110 | 34,800 |
| 2022/12/02 | 3,200 | 3,200 | 3,125 | 3,145 | 54,400 |
| 2022/12/01 | 3,340 | 3,340 | 3,240 | 3,240 | 41,200 |
| 2022/11/30 | 3,300 | 3,335 | 3,270 | 3,290 | 39,100 |
| 2022/11/29 | 3,265 | 3,315 | 3,225 | 3,315 | 49,100 |
| 2022/11/28 | 3,320 | 3,320 | 3,255 | 3,290 | 40,200 |
| 2022/11/25 | 3,345 | 3,345 | 3,285 | 3,285 | 28,900 |
| 2022/11/24 | 3,250 | 3,325 | 3,250 | 3,315 | 56,900 |
| 2022/11/22 | 3,200 | 3,230 | 3,200 | 3,220 | 38,700 |
| 2022/11/21 | 3,175 | 3,210 | 3,145 | 3,195 | 38,300 |
| 2022/11/18 | 3,260 | 3,260 | 3,165 | 3,175 | 34,200 |
| 2022/11/17 | 3,165 | 3,210 | 3,160 | 3,210 | 27,700 |
| 2022/11/16 | 3,125 | 3,165 | 3,110 | 3,150 | 23,100 |
| 2022/11/15 | 3,100 | 3,155 | 3,075 | 3,125 | 40,100 |
| 2022/11/14 | 3,110 | 3,150 | 3,100 | 3,100 | 48,400 |
| 2022/11/11 | 3,100 | 3,135 | 3,040 | 3,110 | 116,100 |
| 2022/11/10 | 3,045 | 3,045 | 2,977 | 2,990 | 56,600 |
| 2022/11/09 | 3,090 | 3,160 | 3,075 | 3,090 | 79,900 |
| 2022/11/08 | 3,230 | 3,230 | 3,010 | 3,020 | 157,400 |
| 2022/11/07 | 3,230 | 3,235 | 3,150 | 3,200 | 56,900 |
| 2022/11/04 | 3,190 | 3,200 | 3,130 | 3,180 | 60,700 |
| 2022/11/02 | 3,270 | 3,290 | 3,230 | 3,245 | 35,500 |
| 2022/11/01 | 3,395 | 3,470 | 3,270 | 3,290 | 32,200 |
| 2022/10/31 | 3,245 | 3,360 | 3,245 | 3,355 | 74,600 |
| 2022/10/28 | 3,235 | 3,265 | 3,220 | 3,220 | 379,000 |
| 2022/10/27 | 3,265 | 3,280 | 3,180 | 3,185 | 70,600 |
| 2022/10/26 | 3,330 | 3,365 | 3,270 | 3,285 | 69,200 |
| 2022/10/25 | 3,330 | 3,330 | 3,265 | 3,270 | 63,700 |
| 2022/10/24 | 3,335 | 3,360 | 3,290 | 3,290 | 36,900 |
| 2022/10/21 | 3,300 | 3,350 | 3,300 | 3,320 | 59,800 |
| 2022/10/20 | 3,355 | 3,390 | 3,310 | 3,320 | 48,500 |
| 2022/10/19 | 3,415 | 3,415 | 3,360 | 3,395 | 24,500 |
| 2022/10/18 | 3,420 | 3,425 | 3,365 | 3,385 | 42,300 |
| 2022/10/17 | 3,350 | 3,375 | 3,330 | 3,350 | 33,500 |
| 2022/10/14 | 3,365 | 3,420 | 3,350 | 3,390 | 76,700 |
| 2022/10/13 | 3,335 | 3,350 | 3,295 | 3,295 | 61,300 |
| 2022/10/12 | 3,320 | 3,380 | 3,320 | 3,360 | 66,200 |
| 2022/10/11 | 3,350 | 3,375 | 3,280 | 3,325 | 76,600 |
| 2022/10/07 | 3,400 | 3,430 | 3,370 | 3,385 | 58,200 |
| 2022/10/06 | 3,450 | 3,475 | 3,435 | 3,440 | 85,800 |
| 2022/10/05 | 3,495 | 3,545 | 3,415 | 3,430 | 91,400 |
| 2022/10/04 | 3,545 | 3,545 | 3,465 | 3,480 | 145,900 |
| 2022/10/03 | 3,425 | 3,445 | 3,395 | 3,420 | 97,500 |
| 2022/09/30 | 3,540 | 3,565 | 3,480 | 3,495 | 57,400 |
| 2022/09/29 | 3,470 | 3,620 | 3,470 | 3,570 | 83,400 |
| 2022/09/28 | 3,500 | 3,525 | 3,415 | 3,450 | 158,600 |
| 2022/09/27 | 3,560 | 3,575 | 3,500 | 3,530 | 94,100 |
| 2022/09/26 | 3,540 | 3,610 | 3,465 | 3,475 | 125,000 |
| 2022/09/22 | 3,550 | 3,660 | 3,510 | 3,655 | 110,800 |
| 2022/09/21 | 3,560 | 3,600 | 3,550 | 3,550 | 40,100 |
| 2022/09/20 | 3,545 | 3,625 | 3,520 | 3,610 | 47,800 |
| 2022/09/16 | 3,625 | 3,625 | 3,485 | 3,485 | 89,800 |
| 2022/09/15 | 3,620 | 3,700 | 3,590 | 3,670 | 57,300 |
| 2022/09/14 | 3,620 | 3,675 | 3,605 | 3,610 | 61,200 |
| 2022/09/13 | 3,690 | 3,710 | 3,660 | 3,690 | 37,200 |
| 2022/09/12 | 3,645 | 3,675 | 3,610 | 3,660 | 39,700 |
| 2022/09/09 | 3,600 | 3,645 | 3,580 | 3,585 | 74,400 |
| 2022/09/08 | 3,505 | 3,560 | 3,465 | 3,550 | 93,100 |
| 2022/09/07 | 3,475 | 3,515 | 3,450 | 3,470 | 79,100 |
| 2022/09/06 | 3,495 | 3,495 | 3,420 | 3,450 | 63,500 |
| 2022/09/05 | 3,480 | 3,535 | 3,455 | 3,515 | 67,200 |
| 2022/09/02 | 3,475 | 3,505 | 3,420 | 3,445 | 49,300 |
| 2022/09/01 | 3,485 | 3,525 | 3,470 | 3,475 | 36,800 |
| 2022/08/31 | 3,525 | 3,540 | 3,505 | 3,525 | 31,600 |
| 2022/08/30 | 3,515 | 3,535 | 3,475 | 3,525 | 45,300 |
| 2022/08/29 | 3,420 | 3,460 | 3,400 | 3,405 | 40,300 |
| 2022/08/26 | 3,520 | 3,590 | 3,505 | 3,560 | 58,400 |
| 2022/08/25 | 3,545 | 3,565 | 3,475 | 3,480 | 43,900 |
| 2022/08/24 | 3,575 | 3,575 | 3,535 | 3,540 | 56,800 |
| 2022/08/23 | 3,665 | 3,665 | 3,525 | 3,525 | 54,700 |
| 2022/08/22 | 3,765 | 3,800 | 3,665 | 3,665 | 46,400 |
| 2022/08/19 | 3,825 | 3,825 | 3,735 | 3,770 | 72,200 |
| 2022/08/18 | 3,705 | 3,835 | 3,655 | 3,825 | 80,400 |
| 2022/08/17 | 3,750 | 3,750 | 3,670 | 3,690 | 41,500 |
| 2022/08/16 | 3,695 | 3,760 | 3,660 | 3,720 | 61,700 |
| 2022/08/15 | 3,640 | 3,680 | 3,615 | 3,630 | 35,000 |
| 2022/08/12 | 3,545 | 3,600 | 3,510 | 3,590 | 76,500 |
| 2022/08/10 | 3,705 | 3,730 | 3,450 | 3,500 | 96,000 |
| 2022/08/09 | 3,810 | 3,880 | 3,735 | 3,760 | 133,700 |
| 2022/08/08 | 3,565 | 3,565 | 3,525 | 3,540 | 46,700 |
| 2022/08/05 | 3,490 | 3,585 | 3,490 | 3,585 | 63,100 |
| 2022/08/04 | 3,495 | 3,495 | 3,440 | 3,475 | 31,000 |
| 2022/08/03 | 3,460 | 3,485 | 3,425 | 3,455 | 40,500 |
| 2022/08/02 | 3,455 | 3,470 | 3,410 | 3,445 | 42,700 |
| 2022/08/01 | 3,400 | 3,460 | 3,400 | 3,460 | 33,400 |
| 2022/07/29 | 3,420 | 3,425 | 3,370 | 3,380 | 30,700 |
| 2022/07/28 | 3,400 | 3,420 | 3,365 | 3,410 | 45,900 |
| 2022/07/27 | 3,395 | 3,420 | 3,375 | 3,375 | 33,300 |
| 2022/07/26 | 3,390 | 3,420 | 3,365 | 3,395 | 30,800 |
| 2022/07/25 | 3,485 | 3,495 | 3,395 | 3,435 | 44,000 |
| 2022/07/22 | 3,385 | 3,510 | 3,385 | 3,495 | 107,900 |
| 2022/07/21 | 3,280 | 3,350 | 3,270 | 3,340 | 25,800 |
| 2022/07/20 | 3,345 | 3,360 | 3,300 | 3,315 | 48,000 |
| 2022/07/19 | 3,300 | 3,320 | 3,280 | 3,305 | 48,600 |
| 2022/07/15 | 3,215 | 3,280 | 3,205 | 3,270 | 52,300 |
| 2022/07/14 | 3,125 | 3,215 | 3,120 | 3,210 | 61,600 |
| 2022/07/13 | 3,180 | 3,190 | 3,125 | 3,125 | 31,500 |
| 2022/07/12 | 3,245 | 3,245 | 3,165 | 3,180 | 35,700 |
| 2022/07/11 | 3,250 | 3,275 | 3,220 | 3,255 | 29,800 |
| 2022/07/08 | 3,245 | 3,275 | 3,205 | 3,210 | 47,400 |
| 2022/07/07 | 3,200 | 3,245 | 3,175 | 3,245 | 36,900 |
| 2022/07/06 | 3,100 | 3,190 | 3,075 | 3,180 | 37,300 |
| 2022/07/05 | 3,150 | 3,165 | 3,135 | 3,150 | 31,600 |
| 2022/07/04 | 3,080 | 3,160 | 3,080 | 3,135 | 44,300 |
| 2022/07/01 | 3,055 | 3,125 | 3,055 | 3,110 | 75,400 |
| 2022/06/30 | 3,080 | 3,100 | 3,050 | 3,055 | 88,800 |
| 2022/06/29 | 3,020 | 3,105 | 2,997 | 3,080 | 103,300 |
| 2022/06/28 | 2,950 | 3,040 | 2,937 | 3,040 | 77,200 |
| 2022/06/27 | 2,962 | 2,988 | 2,955 | 2,971 | 33,000 |
| 2022/06/24 | 2,824 | 2,948 | 2,817 | 2,947 | 55,000 |
| 2022/06/23 | 2,783 | 2,865 | 2,783 | 2,824 | 88,600 |
| 2022/06/22 | 2,812 | 2,819 | 2,781 | 2,783 | 31,800 |
| 2022/06/21 | 2,700 | 2,812 | 2,700 | 2,792 | 29,900 |
| 2022/06/20 | 2,752 | 2,775 | 2,666 | 2,696 | 37,300 |
| 2022/06/17 | 2,777 | 2,793 | 2,736 | 2,752 | 63,400 |
| 2022/06/16 | 2,850 | 2,892 | 2,825 | 2,827 | 50,000 |
| 2022/06/15 | 2,883 | 2,905 | 2,807 | 2,807 | 46,000 |
| 2022/06/14 | 2,879 | 2,949 | 2,858 | 2,888 | 54,200 |
| 2022/06/13 | 2,981 | 2,987 | 2,950 | 2,979 | 82,000 |
| 2022/06/10 | 3,000 | 3,040 | 2,957 | 2,991 | 73,200 |
| 2022/06/09 | 2,980 | 3,010 | 2,951 | 3,000 | 100,300 |
| 2022/06/08 | 2,938 | 3,010 | 2,938 | 3,000 | 51,300 |
| 2022/06/07 | 2,904 | 2,950 | 2,900 | 2,938 | 37,600 |
| 2022/06/06 | 2,898 | 2,912 | 2,874 | 2,897 | 73,400 |
| 2022/06/03 | 2,899 | 2,960 | 2,886 | 2,948 | 51,300 |
| 2022/06/02 | 2,880 | 2,906 | 2,854 | 2,899 | 36,000 |
| 2022/06/01 | 2,869 | 2,909 | 2,869 | 2,907 | 53,000 |
| 2022/05/31 | 2,845 | 2,870 | 2,799 | 2,844 | 109,900 |
| 2022/05/30 | 2,798 | 2,855 | 2,793 | 2,847 | 116,900 |
| 2022/05/27 | 2,798 | 2,827 | 2,755 | 2,787 | 50,300 |
| 2022/05/26 | 2,759 | 2,791 | 2,720 | 2,755 | 53,600 |
| 2022/05/25 | 2,833 | 2,833 | 2,749 | 2,759 | 61,600 |
| 2022/05/24 | 2,879 | 2,879 | 2,826 | 2,835 | 43,300 |
| 2022/05/23 | 2,833 | 2,883 | 2,825 | 2,880 | 105,600 |
| 2022/05/20 | 2,804 | 2,819 | 2,785 | 2,806 | 56,700 |
| 2022/05/19 | 2,800 | 2,809 | 2,773 | 2,785 | 54,700 |
| 2022/05/18 | 2,815 | 2,827 | 2,790 | 2,820 | 73,900 |
| 2022/05/17 | 2,849 | 2,875 | 2,790 | 2,827 | 67,800 |
| 2022/05/16 | 2,724 | 2,798 | 2,724 | 2,788 | 94,200 |
| 2022/05/13 | 2,641 | 2,698 | 2,641 | 2,678 | 88,200 |
| 2022/05/12 | 2,621 | 2,661 | 2,594 | 2,626 | 110,700 |
| 2022/05/11 | 2,550 | 2,670 | 2,540 | 2,647 | 191,900 |
| 2022/05/10 | 2,820 | 2,820 | 2,507 | 2,542 | 275,500 |
| 2022/05/09 | 3,100 | 3,100 | 2,948 | 2,950 | 42,100 |
| 2022/05/06 | 3,010 | 3,040 | 2,998 | 3,030 | 28,500 |
| 2022/05/02 | 3,030 | 3,060 | 2,982 | 3,055 | 39,000 |
| 2022/04/28 | 2,958 | 3,045 | 2,957 | 3,030 | 39,900 |
| 2022/04/27 | 2,882 | 2,961 | 2,850 | 2,958 | 88,300 |
| 2022/04/26 | 2,927 | 2,935 | 2,870 | 2,925 | 65,500 |
| 2022/04/25 | 2,910 | 2,962 | 2,896 | 2,927 | 39,400 |
| 2022/04/22 | 2,895 | 2,910 | 2,861 | 2,910 | 27,300 |
| 2022/04/21 | 2,905 | 2,931 | 2,884 | 2,924 | 38,200 |
| 2022/04/20 | 2,875 | 2,907 | 2,845 | 2,875 | 45,300 |
| 2022/04/19 | 2,895 | 2,899 | 2,851 | 2,861 | 37,200 |
| 2022/04/18 | 2,970 | 2,972 | 2,878 | 2,880 | 47,100 |
| 2022/04/15 | 2,985 | 2,998 | 2,951 | 2,986 | 34,100 |
| 2022/04/14 | 3,105 | 3,105 | 3,035 | 3,040 | 20,100 |
| 2022/04/13 | 2,962 | 3,045 | 2,955 | 3,035 | 41,200 |
| 2022/04/12 | 2,919 | 3,000 | 2,907 | 2,955 | 44,800 |
| 2022/04/11 | 3,060 | 3,060 | 2,951 | 2,979 | 61,200 |
| 2022/04/08 | 3,040 | 3,070 | 3,015 | 3,055 | 42,500 |
| 2022/04/07 | 3,035 | 3,035 | 2,972 | 3,015 | 49,900 |
| 2022/04/06 | 3,105 | 3,110 | 3,055 | 3,100 | 33,600 |
| 2022/04/05 | 3,160 | 3,180 | 3,110 | 3,150 | 55,300 |
| 2022/04/04 | 3,100 | 3,145 | 3,040 | 3,135 | 66,500 |
| 2022/04/01 | 3,025 | 3,080 | 3,005 | 3,080 | 49,000 |
| 2022/03/31 | 3,000 | 3,055 | 2,997 | 3,020 | 39,600 |
| 2022/03/30 | 3,065 | 3,065 | 2,970 | 3,055 | 50,800 |
| 2022/03/29 | 3,005 | 3,040 | 2,981 | 3,040 | 84,000 |
| 2022/03/28 | 2,989 | 3,005 | 2,952 | 2,989 | 58,800 |
| 2022/03/25 | 2,984 | 2,999 | 2,938 | 2,975 | 45,800 |
| 2022/03/24 | 3,020 | 3,020 | 2,940 | 2,971 | 45,900 |
| 2022/03/23 | 3,005 | 3,040 | 2,995 | 3,015 | 44,300 |
| 2022/03/22 | 2,998 | 3,035 | 2,961 | 2,967 | 57,500 |
| 2022/03/18 | 2,923 | 2,973 | 2,918 | 2,955 | 73,200 |
| 2022/03/17 | 2,967 | 3,005 | 2,930 | 2,949 | 48,300 |
| 2022/03/16 | 2,981 | 3,005 | 2,906 | 2,917 | 42,300 |
| 2022/03/15 | 2,863 | 2,958 | 2,852 | 2,957 | 42,000 |
| 2022/03/14 | 2,862 | 2,905 | 2,800 | 2,882 | 43,100 |
| 2022/03/11 | 2,884 | 2,923 | 2,851 | 2,862 | 48,200 |
| 2022/03/10 | 2,913 | 2,976 | 2,891 | 2,973 | 56,600 |
| 2022/03/09 | 2,832 | 2,868 | 2,774 | 2,835 | 48,400 |
| 2022/03/08 | 2,937 | 2,964 | 2,815 | 2,832 | 68,500 |
| 2022/03/07 | 3,000 | 3,045 | 2,973 | 2,996 | 44,300 |
| 2022/03/04 | 3,140 | 3,195 | 3,115 | 3,120 | 49,800 |
| 2022/03/03 | 3,210 | 3,215 | 3,160 | 3,190 | 28,000 |
| 2022/03/02 | 3,125 | 3,170 | 3,110 | 3,165 | 33,600 |
| 2022/03/01 | 3,215 | 3,235 | 3,175 | 3,195 | 60,600 |
| 2022/02/28 | 3,215 | 3,225 | 3,155 | 3,205 | 57,500 |
| 2022/02/25 | 3,200 | 3,220 | 3,115 | 3,215 | 84,200 |
| 2022/02/24 | 2,958 | 3,040 | 2,944 | 3,025 | 57,500 |
| 2022/02/22 | 3,015 | 3,080 | 2,956 | 3,005 | 50,600 |
| 2022/02/21 | 2,965 | 3,005 | 2,921 | 2,988 | 55,200 |
| 2022/02/18 | 2,915 | 3,045 | 2,904 | 3,025 | 65,500 |
| 2022/02/17 | 2,991 | 2,991 | 2,924 | 2,958 | 46,400 |
| 2022/02/16 | 2,948 | 3,000 | 2,948 | 2,991 | 27,600 |
| 2022/02/15 | 2,964 | 2,998 | 2,941 | 2,965 | 28,300 |
| 2022/02/14 | 2,995 | 3,030 | 2,934 | 2,964 | 72,200 |
| 2022/02/10 | 3,070 | 3,105 | 3,035 | 3,060 | 51,000 |
| 2022/02/09 | 2,999 | 3,035 | 2,894 | 3,030 | 52,800 |
| 2022/02/08 | 2,977 | 3,030 | 2,930 | 2,994 | 73,800 |
| 2022/02/07 | 3,020 | 3,025 | 2,950 | 2,987 | 47,400 |
| 2022/02/04 | 3,000 | 3,025 | 2,981 | 3,025 | 34,200 |
| 2022/02/03 | 3,100 | 3,100 | 2,967 | 3,005 | 40,900 |
| 2022/02/02 | 3,050 | 3,100 | 3,045 | 3,080 | 45,200 |
| 2022/02/01 | 3,050 | 3,070 | 2,980 | 3,025 | 102,600 |
| 2022/01/31 | 2,888 | 2,977 | 2,854 | 2,947 | 66,200 |
| 2022/01/28 | 2,864 | 2,910 | 2,822 | 2,879 | 57,600 |
| 2022/01/27 | 2,991 | 3,005 | 2,785 | 2,814 | 66,400 |
| 2022/01/26 | 2,918 | 3,020 | 2,918 | 2,999 | 64,900 |
| 2022/01/25 | 2,944 | 2,995 | 2,875 | 2,912 | 93,700 |
| 2022/01/24 | 2,942 | 2,958 | 2,889 | 2,934 | 142,600 |
| 2022/01/21 | 2,946 | 2,994 | 2,903 | 2,983 | 67,000 |
| 2022/01/20 | 3,010 | 3,010 | 2,938 | 2,979 | 168,000 |
| 2022/01/19 | 3,105 | 3,105 | 2,986 | 2,989 | 116,900 |
| 2022/01/18 | 3,195 | 3,225 | 3,100 | 3,140 | 51,100 |
| 2022/01/17 | 3,140 | 3,160 | 3,110 | 3,140 | 73,200 |
| 2022/01/14 | 3,175 | 3,185 | 3,140 | 3,140 | 58,700 |
| 2022/01/13 | 3,410 | 3,430 | 3,290 | 3,290 | 28,100 |
| 2022/01/12 | 3,360 | 3,430 | 3,360 | 3,410 | 27,100 |
| 2022/01/11 | 3,445 | 3,445 | 3,330 | 3,340 | 40,000 |
| 2022/01/07 | 3,510 | 3,550 | 3,445 | 3,475 | 42,500 |
| 2022/01/06 | 3,660 | 3,660 | 3,545 | 3,545 | 43,400 |
| 2022/01/05 | 3,715 | 3,715 | 3,650 | 3,680 | 49,500 |
| 2022/01/04 | 3,745 | 3,780 | 3,665 | 3,720 | 35,500 |