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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,050 | 4,060 | 3,965 | 4,040 | 41,300 |
| 2023/12/28 | 4,040 | 4,065 | 4,030 | 4,050 | 18,200 |
| 2023/12/27 | 4,015 | 4,065 | 4,010 | 4,045 | 23,100 |
| 2023/12/26 | 3,990 | 4,040 | 3,990 | 4,005 | 23,900 |
| 2023/12/25 | 4,035 | 4,075 | 3,975 | 3,990 | 36,700 |
| 2023/12/22 | 4,005 | 4,020 | 3,995 | 4,015 | 22,700 |
| 2023/12/21 | 3,905 | 4,010 | 3,880 | 3,990 | 66,400 |
| 2023/12/20 | 3,970 | 4,010 | 3,925 | 3,935 | 45,100 |
| 2023/12/19 | 3,890 | 3,990 | 3,875 | 3,970 | 51,000 |
| 2023/12/18 | 3,910 | 3,925 | 3,830 | 3,880 | 59,100 |
| 2023/12/15 | 4,070 | 4,070 | 3,940 | 3,940 | 36,100 |
| 2023/12/14 | 4,110 | 4,140 | 4,055 | 4,085 | 68,500 |
| 2023/12/13 | 4,085 | 4,135 | 4,060 | 4,090 | 52,600 |
| 2023/12/12 | 4,175 | 4,180 | 4,050 | 4,075 | 36,800 |
| 2023/12/11 | 4,150 | 4,215 | 4,140 | 4,175 | 38,100 |
| 2023/12/08 | 4,120 | 4,175 | 4,095 | 4,145 | 58,400 |
| 2023/12/07 | 4,190 | 4,290 | 4,175 | 4,260 | 42,800 |
| 2023/12/06 | 4,080 | 4,245 | 4,065 | 4,235 | 58,500 |
| 2023/12/05 | 4,000 | 4,065 | 3,975 | 4,030 | 94,100 |
| 2023/12/04 | 4,150 | 4,150 | 4,040 | 4,055 | 70,300 |
| 2023/12/01 | 4,245 | 4,280 | 4,175 | 4,200 | 36,000 |
| 2023/11/30 | 4,170 | 4,260 | 4,170 | 4,240 | 55,200 |
| 2023/11/29 | 4,110 | 4,190 | 4,110 | 4,190 | 28,100 |
| 2023/11/28 | 4,135 | 4,180 | 4,125 | 4,180 | 29,600 |
| 2023/11/27 | 4,140 | 4,165 | 4,095 | 4,130 | 28,700 |
| 2023/11/24 | 4,055 | 4,140 | 4,055 | 4,105 | 20,800 |
| 2023/11/22 | 4,020 | 4,095 | 4,020 | 4,080 | 20,700 |
| 2023/11/21 | 4,015 | 4,050 | 4,005 | 4,045 | 30,200 |
| 2023/11/20 | 4,015 | 4,070 | 4,005 | 4,005 | 41,400 |
| 2023/11/17 | 3,975 | 4,060 | 3,970 | 4,055 | 58,100 |
| 2023/11/16 | 3,980 | 4,005 | 3,940 | 3,970 | 31,400 |
| 2023/11/15 | 3,920 | 4,010 | 3,920 | 3,980 | 32,900 |
| 2023/11/14 | 4,010 | 4,010 | 3,910 | 3,910 | 33,800 |
| 2023/11/13 | 4,000 | 4,025 | 3,935 | 3,945 | 39,400 |
| 2023/11/10 | 4,095 | 4,110 | 4,040 | 4,060 | 39,500 |
| 2023/11/09 | 4,070 | 4,145 | 4,040 | 4,125 | 41,600 |
| 2023/11/08 | 4,020 | 4,160 | 3,980 | 4,140 | 60,000 |
| 2023/11/07 | 4,095 | 4,255 | 4,035 | 4,070 | 156,400 |
| 2023/11/06 | 3,900 | 3,990 | 3,885 | 3,955 | 118,300 |
| 2023/11/02 | 3,835 | 3,865 | 3,830 | 3,840 | 42,200 |
| 2023/11/01 | 3,810 | 3,830 | 3,760 | 3,800 | 80,000 |
| 2023/10/31 | 3,670 | 3,740 | 3,635 | 3,740 | 45,200 |
| 2023/10/30 | 3,625 | 3,655 | 3,600 | 3,645 | 70,000 |
| 2023/10/27 | 3,600 | 3,625 | 3,560 | 3,625 | 35,900 |
| 2023/10/26 | 3,570 | 3,605 | 3,475 | 3,550 | 63,500 |
| 2023/10/25 | 3,600 | 3,615 | 3,570 | 3,580 | 38,200 |
| 2023/10/24 | 3,545 | 3,615 | 3,500 | 3,600 | 56,200 |
| 2023/10/23 | 3,590 | 3,605 | 3,540 | 3,540 | 57,800 |
| 2023/10/20 | 3,570 | 3,640 | 3,565 | 3,620 | 35,500 |
| 2023/10/19 | 3,580 | 3,670 | 3,580 | 3,640 | 27,800 |
| 2023/10/18 | 3,615 | 3,665 | 3,570 | 3,650 | 28,000 |
| 2023/10/17 | 3,635 | 3,675 | 3,605 | 3,625 | 23,000 |
| 2023/10/16 | 3,680 | 3,700 | 3,625 | 3,640 | 27,700 |
| 2023/10/13 | 3,750 | 3,750 | 3,665 | 3,685 | 42,500 |
| 2023/10/12 | 3,690 | 3,775 | 3,660 | 3,770 | 51,600 |
| 2023/10/11 | 3,750 | 3,755 | 3,690 | 3,710 | 43,400 |
| 2023/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | 48,900 |
| 2023/10/06 | 3,670 | 3,705 | 3,635 | 3,655 | 51,000 |
| 2023/10/05 | 3,590 | 3,630 | 3,580 | 3,620 | 40,500 |
| 2023/10/04 | 3,525 | 3,630 | 3,525 | 3,590 | 51,000 |
| 2023/10/03 | 3,600 | 3,605 | 3,550 | 3,575 | 78,800 |
| 2023/10/02 | 3,625 | 3,740 | 3,625 | 3,665 | 104,700 |
| 2023/09/29 | 3,665 | 3,685 | 3,590 | 3,610 | 65,000 |
| 2023/09/28 | 3,725 | 3,725 | 3,560 | 3,650 | 128,800 |
| 2023/09/27 | 3,710 | 3,770 | 3,710 | 3,755 | 190,700 |
| 2023/09/26 | 3,965 | 3,980 | 3,820 | 3,820 | 186,700 |
| 2023/09/25 | 3,900 | 3,985 | 3,900 | 3,985 | 112,900 |
| 2023/09/22 | 3,955 | 4,010 | 3,945 | 3,975 | 83,400 |
| 2023/09/21 | 4,045 | 4,065 | 3,985 | 3,985 | 82,800 |
| 2023/09/20 | 4,155 | 4,160 | 4,025 | 4,045 | 74,100 |
| 2023/09/19 | 4,195 | 4,195 | 4,140 | 4,180 | 58,100 |
| 2023/09/15 | 4,220 | 4,220 | 4,165 | 4,205 | 41,700 |
| 2023/09/14 | 4,260 | 4,260 | 4,175 | 4,190 | 62,400 |
| 2023/09/13 | 4,245 | 4,290 | 4,195 | 4,260 | 60,300 |
| 2023/09/12 | 4,370 | 4,385 | 4,270 | 4,285 | 53,100 |
| 2023/09/11 | 4,290 | 4,385 | 4,290 | 4,330 | 65,600 |
| 2023/09/08 | 4,355 | 4,365 | 4,295 | 4,295 | 62,200 |
| 2023/09/07 | 4,395 | 4,400 | 4,340 | 4,355 | 52,000 |
| 2023/09/06 | 4,410 | 4,425 | 4,345 | 4,410 | 47,200 |
| 2023/09/05 | 4,275 | 4,410 | 4,275 | 4,410 | 58,900 |
| 2023/09/04 | 4,300 | 4,350 | 4,265 | 4,280 | 41,600 |
| 2023/09/01 | 4,255 | 4,285 | 4,240 | 4,280 | 27,000 |
| 2023/08/31 | 4,220 | 4,275 | 4,215 | 4,255 | 37,500 |
| 2023/08/30 | 4,200 | 4,200 | 4,165 | 4,180 | 35,600 |
| 2023/08/29 | 4,045 | 4,195 | 4,010 | 4,185 | 44,300 |
| 2023/08/28 | 4,210 | 4,215 | 4,070 | 4,070 | 38,600 |
| 2023/08/25 | 4,135 | 4,195 | 4,125 | 4,185 | 54,000 |
| 2023/08/24 | 4,095 | 4,210 | 4,085 | 4,205 | 52,300 |
| 2023/08/23 | 4,005 | 4,095 | 3,995 | 4,095 | 40,200 |
| 2023/08/22 | 3,900 | 4,020 | 3,900 | 4,015 | 68,300 |
| 2023/08/21 | 3,905 | 3,930 | 3,860 | 3,895 | 120,800 |
| 2023/08/18 | 3,880 | 3,925 | 3,845 | 3,925 | 31,300 |
| 2023/08/17 | 3,875 | 3,900 | 3,835 | 3,890 | 31,200 |
| 2023/08/16 | 3,825 | 3,895 | 3,815 | 3,875 | 42,100 |
| 2023/08/15 | 3,850 | 3,870 | 3,815 | 3,850 | 47,700 |
| 2023/08/14 | 3,820 | 3,830 | 3,770 | 3,825 | 50,600 |
| 2023/08/10 | 3,835 | 3,910 | 3,780 | 3,795 | 110,700 |
| 2023/08/09 | 3,815 | 3,820 | 3,685 | 3,790 | 206,000 |
| 2023/08/08 | 4,000 | 4,055 | 3,980 | 4,025 | 68,200 |
| 2023/08/07 | 3,910 | 3,995 | 3,910 | 3,975 | 48,800 |
| 2023/08/04 | 3,985 | 3,985 | 3,915 | 3,950 | 79,900 |
| 2023/08/03 | 4,025 | 4,065 | 4,015 | 4,025 | 72,700 |
| 2023/08/02 | 4,080 | 4,100 | 4,055 | 4,065 | 36,100 |
| 2023/08/01 | 4,190 | 4,205 | 4,105 | 4,115 | 59,600 |
| 2023/07/31 | 4,185 | 4,205 | 4,135 | 4,140 | 46,600 |
| 2023/07/28 | 4,025 | 4,100 | 4,010 | 4,090 | 63,900 |
| 2023/07/27 | 4,000 | 4,075 | 3,990 | 4,040 | 33,900 |
| 2023/07/26 | 3,910 | 4,030 | 3,910 | 4,025 | 32,100 |
| 2023/07/25 | 3,995 | 4,010 | 3,865 | 3,940 | 109,700 |
| 2023/07/24 | 4,060 | 4,080 | 3,990 | 4,000 | 83,900 |
| 2023/07/21 | 4,050 | 4,055 | 3,990 | 4,000 | 39,600 |
| 2023/07/20 | 4,100 | 4,100 | 4,040 | 4,050 | 43,200 |
| 2023/07/19 | 4,030 | 4,115 | 4,005 | 4,075 | 71,100 |
| 2023/07/18 | 3,910 | 4,030 | 3,910 | 3,985 | 49,000 |
| 2023/07/14 | 3,830 | 3,920 | 3,805 | 3,910 | 49,400 |
| 2023/07/13 | 3,655 | 3,790 | 3,645 | 3,790 | 46,900 |
| 2023/07/12 | 3,795 | 3,795 | 3,690 | 3,690 | 39,900 |
| 2023/07/11 | 3,795 | 3,840 | 3,780 | 3,790 | 55,200 |
| 2023/07/10 | 3,800 | 3,835 | 3,785 | 3,805 | 59,200 |
| 2023/07/07 | 3,830 | 3,860 | 3,795 | 3,815 | 48,200 |
| 2023/07/06 | 3,900 | 3,910 | 3,830 | 3,875 | 46,500 |
| 2023/07/05 | 3,975 | 3,985 | 3,935 | 3,950 | 51,100 |
| 2023/07/04 | 3,920 | 4,095 | 3,905 | 4,045 | 114,800 |
| 2023/07/03 | 3,945 | 3,965 | 3,905 | 3,935 | 32,200 |
| 2023/06/30 | 3,980 | 3,980 | 3,865 | 3,895 | 60,100 |
| 2023/06/29 | 3,960 | 3,990 | 3,915 | 3,975 | 44,000 |
| 2023/06/28 | 3,870 | 3,915 | 3,865 | 3,890 | 65,600 |
| 2023/06/27 | 3,995 | 3,995 | 3,835 | 3,840 | 59,800 |
| 2023/06/26 | 4,040 | 4,105 | 4,005 | 4,015 | 47,700 |
| 2023/06/23 | 4,210 | 4,215 | 4,015 | 4,100 | 130,300 |
| 2023/06/22 | 4,135 | 4,245 | 4,115 | 4,205 | 87,800 |
| 2023/06/21 | 4,225 | 4,280 | 4,145 | 4,170 | 186,700 |
| 2023/06/20 | 3,965 | 4,290 | 3,965 | 4,225 | 454,800 |
| 2023/06/19 | 3,680 | 3,770 | 3,680 | 3,755 | 21,600 |
| 2023/06/16 | 3,630 | 3,765 | 3,630 | 3,740 | 64,300 |
| 2023/06/15 | 3,655 | 3,735 | 3,615 | 3,625 | 47,300 |
| 2023/06/14 | 3,650 | 3,670 | 3,625 | 3,655 | 44,100 |
| 2023/06/13 | 3,645 | 3,670 | 3,605 | 3,625 | 83,800 |
| 2023/06/12 | 3,725 | 3,725 | 3,585 | 3,610 | 49,500 |
| 2023/06/09 | 3,700 | 3,715 | 3,650 | 3,680 | 52,700 |
| 2023/06/08 | 3,695 | 3,720 | 3,575 | 3,585 | 53,700 |
| 2023/06/07 | 3,750 | 3,775 | 3,680 | 3,715 | 48,200 |
| 2023/06/06 | 3,710 | 3,790 | 3,695 | 3,715 | 59,800 |
| 2023/06/05 | 3,720 | 3,725 | 3,665 | 3,710 | 33,000 |
| 2023/06/02 | 3,550 | 3,665 | 3,535 | 3,640 | 29,100 |
| 2023/06/01 | 3,490 | 3,565 | 3,475 | 3,550 | 27,900 |
| 2023/05/31 | 3,530 | 3,555 | 3,450 | 3,490 | 83,600 |
| 2023/05/30 | 3,610 | 3,630 | 3,580 | 3,600 | 24,700 |
| 2023/05/29 | 3,605 | 3,660 | 3,600 | 3,640 | 21,800 |
| 2023/05/26 | 3,535 | 3,570 | 3,495 | 3,535 | 42,500 |
| 2023/05/25 | 3,535 | 3,585 | 3,520 | 3,560 | 30,000 |
| 2023/05/24 | 3,550 | 3,570 | 3,520 | 3,560 | 36,400 |
| 2023/05/23 | 3,540 | 3,610 | 3,540 | 3,580 | 37,000 |
| 2023/05/22 | 3,495 | 3,530 | 3,470 | 3,525 | 33,300 |
| 2023/05/19 | 3,530 | 3,530 | 3,455 | 3,495 | 33,600 |
| 2023/05/18 | 3,550 | 3,555 | 3,490 | 3,515 | 26,300 |
| 2023/05/17 | 3,585 | 3,585 | 3,535 | 3,550 | 38,600 |
| 2023/05/16 | 3,590 | 3,590 | 3,525 | 3,580 | 30,300 |
| 2023/05/15 | 3,550 | 3,560 | 3,530 | 3,560 | 19,900 |
| 2023/05/12 | 3,500 | 3,520 | 3,485 | 3,510 | 21,300 |
| 2023/05/11 | 3,455 | 3,495 | 3,455 | 3,485 | 16,500 |
| 2023/05/10 | 3,490 | 3,490 | 3,410 | 3,455 | 18,200 |
| 2023/05/09 | 3,445 | 3,500 | 3,445 | 3,490 | 17,500 |
| 2023/05/08 | 3,450 | 3,530 | 3,395 | 3,410 | 27,800 |
| 2023/05/02 | 3,370 | 3,465 | 3,360 | 3,435 | 23,300 |
| 2023/05/01 | 3,455 | 3,480 | 3,350 | 3,370 | 24,900 |
| 2023/04/28 | 3,335 | 3,440 | 3,335 | 3,440 | 44,000 |
| 2023/04/27 | 3,335 | 3,340 | 3,200 | 3,265 | 61,000 |
| 2023/04/26 | 3,400 | 3,400 | 3,300 | 3,335 | 45,800 |
| 2023/04/25 | 3,500 | 3,520 | 3,415 | 3,435 | 39,500 |
| 2023/04/24 | 3,455 | 3,500 | 3,450 | 3,485 | 17,400 |
| 2023/04/21 | 3,490 | 3,525 | 3,425 | 3,440 | 18,200 |
| 2023/04/20 | 3,465 | 3,505 | 3,460 | 3,490 | 16,300 |
| 2023/04/19 | 3,510 | 3,535 | 3,500 | 3,535 | 17,700 |
| 2023/04/18 | 3,545 | 3,570 | 3,525 | 3,525 | 22,900 |
| 2023/04/17 | 3,500 | 3,540 | 3,500 | 3,530 | 21,700 |
| 2023/04/14 | 3,500 | 3,515 | 3,480 | 3,500 | 16,200 |
| 2023/04/13 | 3,445 | 3,475 | 3,430 | 3,470 | 12,000 |
| 2023/04/12 | 3,435 | 3,465 | 3,400 | 3,450 | 15,700 |
| 2023/04/11 | 3,415 | 3,445 | 3,390 | 3,420 | 16,300 |
| 2023/04/10 | 3,370 | 3,380 | 3,335 | 3,370 | 11,000 |
| 2023/04/07 | 3,390 | 3,390 | 3,355 | 3,370 | 11,900 |
| 2023/04/06 | 3,285 | 3,370 | 3,260 | 3,370 | 29,800 |
| 2023/04/05 | 3,450 | 3,450 | 3,355 | 3,355 | 25,800 |
| 2023/04/04 | 3,520 | 3,520 | 3,445 | 3,475 | 30,100 |
| 2023/04/03 | 3,500 | 3,540 | 3,485 | 3,520 | 23,100 |
| 2023/03/31 | 3,395 | 3,450 | 3,380 | 3,440 | 25,300 |
| 2023/03/30 | 3,475 | 3,485 | 3,365 | 3,395 | 36,900 |
| 2023/03/29 | 3,370 | 3,525 | 3,365 | 3,485 | 56,200 |
| 2023/03/28 | 3,395 | 3,395 | 3,340 | 3,360 | 16,800 |
| 2023/03/27 | 3,380 | 3,410 | 3,375 | 3,375 | 28,800 |
| 2023/03/24 | 3,310 | 3,360 | 3,295 | 3,360 | 38,000 |
| 2023/03/23 | 3,285 | 3,335 | 3,260 | 3,320 | 21,600 |
| 2023/03/22 | 3,230 | 3,345 | 3,230 | 3,320 | 34,800 |
| 2023/03/20 | 3,305 | 3,315 | 3,200 | 3,200 | 20,200 |
| 2023/03/17 | 3,255 | 3,315 | 3,255 | 3,310 | 20,000 |
| 2023/03/16 | 3,175 | 3,245 | 3,175 | 3,230 | 25,800 |
| 2023/03/15 | 3,315 | 3,360 | 3,255 | 3,270 | 22,600 |
| 2023/03/14 | 3,350 | 3,350 | 3,290 | 3,330 | 19,300 |
| 2023/03/13 | 3,425 | 3,425 | 3,360 | 3,410 | 14,400 |
| 2023/03/10 | 3,495 | 3,530 | 3,465 | 3,465 | 34,200 |
| 2023/03/09 | 3,515 | 3,545 | 3,505 | 3,535 | 14,100 |
| 2023/03/08 | 3,435 | 3,505 | 3,435 | 3,505 | 16,700 |
| 2023/03/07 | 3,490 | 3,490 | 3,440 | 3,450 | 22,700 |
| 2023/03/06 | 3,470 | 3,500 | 3,455 | 3,500 | 17,000 |
| 2023/03/03 | 3,455 | 3,465 | 3,425 | 3,430 | 28,500 |
| 2023/03/02 | 3,520 | 3,530 | 3,445 | 3,455 | 23,100 |
| 2023/03/01 | 3,485 | 3,540 | 3,480 | 3,500 | 20,900 |
| 2023/02/28 | 3,480 | 3,540 | 3,460 | 3,505 | 41,200 |
| 2023/02/27 | 3,425 | 3,450 | 3,420 | 3,440 | 8,900 |
| 2023/02/24 | 3,485 | 3,500 | 3,445 | 3,460 | 17,600 |
| 2023/02/22 | 3,430 | 3,460 | 3,425 | 3,445 | 16,100 |
| 2023/02/21 | 3,460 | 3,480 | 3,435 | 3,460 | 11,700 |
| 2023/02/20 | 3,540 | 3,540 | 3,470 | 3,470 | 14,400 |
| 2023/02/17 | 3,460 | 3,530 | 3,450 | 3,480 | 33,200 |
| 2023/02/16 | 3,490 | 3,490 | 3,445 | 3,470 | 17,600 |
| 2023/02/15 | 3,485 | 3,485 | 3,420 | 3,455 | 16,800 |
| 2023/02/14 | 3,440 | 3,485 | 3,435 | 3,460 | 26,800 |
| 2023/02/13 | 3,365 | 3,405 | 3,310 | 3,395 | 28,200 |
| 2023/02/10 | 3,400 | 3,480 | 3,395 | 3,420 | 61,100 |
| 2023/02/09 | 3,305 | 3,385 | 3,275 | 3,345 | 56,100 |
| 2023/02/08 | 3,240 | 3,255 | 3,190 | 3,245 | 36,500 |
| 2023/02/07 | 3,215 | 3,235 | 3,190 | 3,195 | 19,400 |
| 2023/02/06 | 3,230 | 3,235 | 3,130 | 3,195 | 34,200 |
| 2023/02/03 | 3,180 | 3,205 | 3,150 | 3,195 | 27,400 |
| 2023/02/02 | 3,125 | 3,200 | 3,090 | 3,195 | 47,300 |
| 2023/02/01 | 3,160 | 3,175 | 3,115 | 3,120 | 35,900 |
| 2023/01/31 | 3,160 | 3,175 | 3,140 | 3,155 | 27,700 |
| 2023/01/30 | 3,130 | 3,150 | 3,105 | 3,140 | 40,100 |
| 2023/01/27 | 3,095 | 3,150 | 3,090 | 3,130 | 36,300 |
| 2023/01/26 | 3,030 | 3,115 | 3,030 | 3,085 | 31,600 |
| 2023/01/25 | 3,035 | 3,060 | 3,020 | 3,035 | 25,500 |
| 2023/01/24 | 3,005 | 3,075 | 3,005 | 3,065 | 23,900 |
| 2023/01/23 | 2,991 | 3,020 | 2,985 | 2,993 | 27,700 |
| 2023/01/20 | 3,005 | 3,035 | 2,992 | 2,993 | 19,700 |
| 2023/01/19 | 3,075 | 3,075 | 3,015 | 3,020 | 15,900 |
| 2023/01/18 | 3,020 | 3,120 | 3,005 | 3,105 | 21,800 |
| 2023/01/17 | 2,958 | 3,010 | 2,958 | 3,000 | 11,500 |
| 2023/01/16 | 2,926 | 3,015 | 2,921 | 2,978 | 30,000 |
| 2023/01/13 | 2,986 | 3,010 | 2,950 | 2,960 | 26,400 |
| 2023/01/12 | 3,015 | 3,050 | 3,000 | 3,005 | 10,100 |
| 2023/01/11 | 2,970 | 3,030 | 2,970 | 3,030 | 11,900 |
| 2023/01/10 | 2,912 | 2,979 | 2,912 | 2,963 | 33,300 |
| 2023/01/06 | 2,890 | 2,896 | 2,856 | 2,871 | 21,200 |
| 2023/01/05 | 2,950 | 2,951 | 2,852 | 2,908 | 31,500 |
| 2023/01/04 | 3,015 | 3,030 | 2,983 | 2,990 | 35,800 |