6947 (株)図研 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 4,235 | 4,235 | 4,145 | 4,145 | 15,800 | 4,145 |
| 2021-10-20 | 4,280 | 4,295 | 4,220 | 4,220 | 22,700 | 4,220 |
| 2021-10-19 | 4,290 | 4,310 | 4,265 | 4,310 | 13,500 | 4,310 |
| 2021-10-18 | 4,310 | 4,340 | 4,245 | 4,295 | 42,700 | 4,295 |
| 2021-10-15 | 4,255 | 4,315 | 4,185 | 4,310 | 33,800 | 4,310 |
| 2021-10-14 | 4,140 | 4,235 | 4,110 | 4,170 | 58,000 | 4,170 |
| 2021-10-13 | 4,020 | 4,095 | 4,015 | 4,070 | 22,800 | 4,070 |
| 2021-10-12 | 4,100 | 4,140 | 4,005 | 4,020 | 24,500 | 4,020 |
| 2021-10-11 | 4,145 | 4,170 | 4,090 | 4,145 | 37,000 | 4,145 |
| 2021-10-08 | 4,105 | 4,230 | 4,040 | 4,175 | 46,300 | 4,175 |
| 2021-10-07 | 3,950 | 4,040 | 3,950 | 3,985 | 18,500 | 3,985 |
| 2021-10-06 | 3,985 | 4,060 | 3,955 | 3,955 | 23,200 | 3,955 |
| 2021-10-05 | 3,940 | 3,990 | 3,890 | 3,925 | 39,100 | 3,925 |
| 2021-10-04 | 3,990 | 4,035 | 3,950 | 4,005 | 27,000 | 4,005 |
| 2021-10-01 | 4,015 | 4,020 | 3,915 | 3,920 | 45,900 | 3,920 |
| 2021-09-30 | 4,050 | 4,110 | 4,025 | 4,085 | 28,000 | 4,085 |
| 2021-09-29 | 4,080 | 4,100 | 4,045 | 4,075 | 47,500 | 4,075 |
| 2021-09-28 | 4,235 | 4,235 | 4,100 | 4,160 | 110,400 | 4,160 |
| 2021-09-27 | 4,360 | 4,395 | 4,255 | 4,255 | 88,400 | 4,255 |
| 2021-09-24 | 4,290 | 4,435 | 4,285 | 4,430 | 111,900 | 4,430 |
| 2021-09-22 | 4,275 | 4,310 | 4,165 | 4,170 | 35,900 | 4,170 |
| 2021-09-21 | 4,220 | 4,305 | 4,200 | 4,265 | 77,500 | 4,265 |
| 2021-09-17 | 4,250 | 4,330 | 4,245 | 4,320 | 47,100 | 4,320 |
| 2021-09-16 | 4,200 | 4,260 | 4,180 | 4,250 | 39,500 | 4,250 |
| 2021-09-15 | 4,175 | 4,235 | 4,175 | 4,215 | 38,600 | 4,215 |
| 2021-09-14 | 4,165 | 4,260 | 4,150 | 4,260 | 35,600 | 4,260 |
| 2021-09-13 | 4,115 | 4,250 | 4,115 | 4,210 | 67,500 | 4,210 |
| 2021-09-10 | 4,020 | 4,095 | 3,975 | 4,095 | 64,300 | 4,095 |
| 2021-09-09 | 4,060 | 4,105 | 4,055 | 4,070 | 41,100 | 4,070 |
| 2021-09-08 | 4,060 | 4,135 | 4,035 | 4,130 | 68,100 | 4,130 |
| 2021-09-07 | 4,075 | 4,160 | 4,075 | 4,130 | 66,200 | 4,130 |
| 2021-09-06 | 3,940 | 4,005 | 3,915 | 4,005 | 32,800 | 4,005 |
| 2021-09-03 | 3,935 | 3,980 | 3,895 | 3,940 | 61,000 | 3,940 |
| 2021-09-02 | 3,845 | 3,965 | 3,845 | 3,915 | 71,300 | 3,915 |
| 2021-09-01 | 3,695 | 3,840 | 3,690 | 3,840 | 69,500 | 3,840 |
| 2021-08-31 | 3,680 | 3,690 | 3,625 | 3,650 | 35,200 | 3,650 |
| 2021-08-30 | 3,600 | 3,715 | 3,590 | 3,710 | 62,900 | 3,710 |
| 2021-08-27 | 3,545 | 3,570 | 3,510 | 3,555 | 19,700 | 3,555 |
| 2021-08-26 | 3,550 | 3,550 | 3,525 | 3,545 | 13,800 | 3,545 |
| 2021-08-25 | 3,500 | 3,590 | 3,495 | 3,550 | 26,500 | 3,550 |
| 2021-08-24 | 3,455 | 3,510 | 3,450 | 3,505 | 44,900 | 3,505 |
| 2021-08-23 | 3,390 | 3,470 | 3,390 | 3,440 | 29,300 | 3,440 |
| 2021-08-20 | 3,315 | 3,390 | 3,315 | 3,340 | 14,100 | 3,340 |
| 2021-08-19 | 3,320 | 3,365 | 3,315 | 3,315 | 25,500 | 3,315 |
| 2021-08-18 | 3,335 | 3,395 | 3,335 | 3,365 | 23,400 | 3,365 |
| 2021-08-17 | 3,345 | 3,365 | 3,305 | 3,310 | 29,400 | 3,310 |
| 2021-08-16 | 3,355 | 3,355 | 3,300 | 3,300 | 18,400 | 3,300 |
| 2021-08-13 | 3,305 | 3,380 | 3,275 | 3,355 | 29,000 | 3,355 |
| 2021-08-12 | 3,240 | 3,290 | 3,210 | 3,250 | 46,000 | 3,250 |
| 2021-08-11 | 3,225 | 3,275 | 3,185 | 3,210 | 58,800 | 3,210 |
| 2021-08-10 | 3,365 | 3,380 | 3,310 | 3,345 | 38,400 | 3,345 |
| 2021-08-06 | 3,505 | 3,505 | 3,330 | 3,345 | 45,200 | 3,345 |
| 2021-08-05 | 3,490 | 3,635 | 3,470 | 3,550 | 93,200 | 3,550 |
| 2021-08-04 | 3,490 | 3,505 | 3,450 | 3,490 | 25,200 | 3,490 |
| 2021-08-03 | 3,480 | 3,505 | 3,435 | 3,460 | 22,700 | 3,460 |
| 2021-08-02 | 3,500 | 3,535 | 3,485 | 3,500 | 23,400 | 3,500 |
| 2021-07-30 | 3,450 | 3,450 | 3,415 | 3,445 | 25,900 | 3,445 |
| 2021-07-29 | 3,435 | 3,485 | 3,410 | 3,470 | 21,100 | 3,470 |
| 2021-07-28 | 3,530 | 3,530 | 3,440 | 3,445 | 18,900 | 3,445 |
| 2021-07-27 | 3,560 | 3,560 | 3,500 | 3,530 | 16,600 | 3,530 |
| 2021-07-26 | 3,575 | 3,590 | 3,510 | 3,575 | 29,200 | 3,575 |
| 2021-07-21 | 3,495 | 3,530 | 3,455 | 3,505 | 27,800 | 3,505 |
| 2021-07-20 | 3,495 | 3,500 | 3,430 | 3,450 | 44,700 | 3,450 |
| 2021-07-19 | 3,500 | 3,525 | 3,475 | 3,510 | 26,100 | 3,510 |
| 2021-07-16 | 3,515 | 3,550 | 3,500 | 3,505 | 22,200 | 3,505 |
| 2021-07-15 | 3,550 | 3,605 | 3,500 | 3,570 | 48,400 | 3,570 |
| 2021-07-14 | 3,400 | 3,640 | 3,400 | 3,580 | 86,100 | 3,580 |
| 2021-07-13 | 3,425 | 3,455 | 3,400 | 3,405 | 21,200 | 3,405 |
| 2021-07-12 | 3,440 | 3,490 | 3,350 | 3,405 | 42,000 | 3,405 |
| 2021-07-09 | 3,315 | 3,420 | 3,305 | 3,385 | 74,800 | 3,385 |
| 2021-07-08 | 3,260 | 3,365 | 3,260 | 3,340 | 39,000 | 3,340 |
| 2021-07-07 | 3,215 | 3,265 | 3,210 | 3,265 | 17,100 | 3,265 |
| 2021-07-06 | 3,240 | 3,265 | 3,235 | 3,250 | 18,300 | 3,250 |
| 2021-07-05 | 3,175 | 3,240 | 3,175 | 3,240 | 15,900 | 3,240 |
| 2021-07-02 | 3,120 | 3,180 | 3,120 | 3,180 | 15,000 | 3,180 |
| 2021-07-01 | 3,110 | 3,125 | 3,055 | 3,100 | 47,200 | 3,100 |
| 2021-06-30 | 3,070 | 3,125 | 3,070 | 3,110 | 18,500 | 3,110 |
| 2021-06-29 | 3,060 | 3,100 | 3,060 | 3,085 | 25,900 | 3,085 |
| 2021-06-28 | 3,110 | 3,110 | 3,040 | 3,060 | 27,200 | 3,060 |
| 2021-06-25 | 3,170 | 3,215 | 3,100 | 3,100 | 41,300 | 3,100 |
| 2021-06-24 | 3,190 | 3,230 | 3,175 | 3,210 | 24,900 | 3,210 |
| 2021-06-23 | 3,205 | 3,270 | 3,175 | 3,220 | 52,800 | 3,220 |
| 2021-06-22 | 3,145 | 3,285 | 3,085 | 3,220 | 85,800 | 3,220 |
| 2021-06-21 | 3,075 | 3,140 | 3,040 | 3,075 | 63,400 | 3,075 |
| 2021-06-18 | 3,090 | 3,100 | 3,050 | 3,075 | 27,600 | 3,075 |
| 2021-06-17 | 3,080 | 3,090 | 3,065 | 3,065 | 15,400 | 3,065 |
| 2021-06-16 | 3,050 | 3,085 | 3,040 | 3,080 | 18,300 | 3,080 |
| 2021-06-15 | 3,080 | 3,080 | 3,030 | 3,050 | 17,200 | 3,050 |
| 2021-06-14 | 3,085 | 3,085 | 3,050 | 3,080 | 15,100 | 3,080 |
| 2021-06-11 | 3,065 | 3,100 | 3,050 | 3,065 | 61,400 | 3,065 |
| 2021-06-10 | 3,050 | 3,060 | 3,020 | 3,050 | 14,900 | 3,050 |
| 2021-06-09 | 3,080 | 3,080 | 3,040 | 3,040 | 7,100 | 3,040 |
| 2021-06-08 | 3,055 | 3,075 | 3,035 | 3,055 | 16,600 | 3,055 |
| 2021-06-07 | 3,050 | 3,075 | 3,050 | 3,050 | 20,600 | 3,050 |
| 2021-06-04 | 3,035 | 3,040 | 3,010 | 3,020 | 10,000 | 3,020 |
| 2021-06-03 | 3,030 | 3,055 | 3,010 | 3,045 | 14,400 | 3,045 |
| 2021-06-02 | 3,085 | 3,110 | 3,030 | 3,045 | 33,700 | 3,045 |
| 2021-06-01 | 3,150 | 3,170 | 3,070 | 3,085 | 21,500 | 3,085 |
| 2021-05-31 | 3,135 | 3,195 | 3,135 | 3,150 | 20,100 | 3,150 |
| 2021-05-28 | 3,095 | 3,135 | 3,065 | 3,115 | 29,100 | 3,115 |
| 2021-05-27 | 3,100 | 3,100 | 3,055 | 3,065 | 42,000 | 3,065 |
| 2021-05-26 | 3,060 | 3,125 | 3,045 | 3,100 | 17,300 | 3,100 |
| 2021-05-25 | 3,165 | 3,180 | 3,095 | 3,095 | 35,300 | 3,095 |
| 2021-05-24 | 3,145 | 3,215 | 3,105 | 3,190 | 31,800 | 3,190 |
| 2021-05-21 | 3,135 | 3,160 | 3,090 | 3,130 | 20,700 | 3,130 |
| 2021-05-20 | 3,120 | 3,195 | 3,115 | 3,135 | 33,800 | 3,135 |
| 2021-05-19 | 3,135 | 3,195 | 3,100 | 3,120 | 29,500 | 3,120 |
| 2021-05-18 | 3,205 | 3,205 | 3,070 | 3,140 | 29,000 | 3,140 |
| 2021-05-17 | 3,120 | 3,245 | 3,120 | 3,135 | 37,600 | 3,135 |
| 2021-05-14 | 3,135 | 3,200 | 3,090 | 3,100 | 36,500 | 3,100 |
| 2021-05-13 | 3,070 | 3,195 | 3,035 | 3,165 | 59,800 | 3,165 |
| 2021-05-12 | 3,115 | 3,250 | 3,095 | 3,100 | 86,200 | 3,100 |
| 2021-05-11 | 3,020 | 3,220 | 2,974 | 3,120 | 140,300 | 3,120 |
| 2021-05-10 | 2,934 | 2,994 | 2,875 | 2,971 | 72,400 | 2,971 |
| 2021-05-07 | 2,938 | 2,966 | 2,892 | 2,923 | 41,300 | 2,923 |
| 2021-05-06 | 2,983 | 3,000 | 2,940 | 2,966 | 67,500 | 2,966 |
| 2021-04-30 | 2,945 | 3,030 | 2,897 | 2,999 | 68,700 | 2,999 |
| 2021-04-28 | 2,920 | 2,981 | 2,917 | 2,971 | 52,300 | 2,971 |
| 2021-04-27 | 2,905 | 2,911 | 2,882 | 2,892 | 33,000 | 2,892 |
| 2021-04-26 | 2,900 | 2,905 | 2,876 | 2,896 | 25,600 | 2,896 |
| 2021-04-23 | 2,900 | 2,900 | 2,869 | 2,884 | 20,600 | 2,884 |
| 2021-04-22 | 2,847 | 2,902 | 2,847 | 2,900 | 24,200 | 2,900 |
| 2021-04-21 | 2,827 | 2,853 | 2,815 | 2,824 | 26,700 | 2,824 |
| 2021-04-20 | 2,870 | 2,906 | 2,867 | 2,868 | 26,900 | 2,868 |
| 2021-04-19 | 2,879 | 2,915 | 2,866 | 2,892 | 23,900 | 2,892 |
| 2021-04-16 | 2,908 | 2,920 | 2,896 | 2,898 | 22,000 | 2,898 |
| 2021-04-15 | 2,923 | 2,940 | 2,895 | 2,908 | 16,700 | 2,908 |
| 2021-04-14 | 2,884 | 2,930 | 2,856 | 2,930 | 18,500 | 2,930 |
| 2021-04-13 | 2,900 | 2,920 | 2,892 | 2,900 | 12,400 | 2,900 |
| 2021-04-12 | 2,924 | 2,925 | 2,897 | 2,916 | 15,600 | 2,916 |
| 2021-04-09 | 2,846 | 2,914 | 2,843 | 2,902 | 42,600 | 2,902 |
| 2021-04-08 | 2,803 | 2,836 | 2,764 | 2,835 | 36,300 | 2,835 |
| 2021-04-07 | 2,805 | 2,851 | 2,805 | 2,832 | 30,900 | 2,832 |
| 2021-04-06 | 2,883 | 2,893 | 2,814 | 2,824 | 34,500 | 2,824 |
| 2021-04-05 | 2,921 | 2,936 | 2,874 | 2,883 | 20,000 | 2,883 |
| 2021-04-02 | 2,919 | 2,966 | 2,886 | 2,942 | 40,800 | 2,942 |
| 2021-04-01 | 2,844 | 2,977 | 2,844 | 2,919 | 80,900 | 2,919 |
| 2021-03-31 | 2,796 | 2,848 | 2,755 | 2,826 | 47,700 | 2,826 |
| 2021-03-30 | 2,837 | 2,874 | 2,796 | 2,826 | 70,000 | 2,826 |
| 2021-03-29 | 2,811 | 2,872 | 2,799 | 2,833 | 86,500 | 2,833 |
| 2021-03-26 | 2,811 | 2,835 | 2,773 | 2,802 | 60,700 | 2,802 |
| 2021-03-25 | 2,769 | 2,796 | 2,732 | 2,784 | 48,400 | 2,784 |
| 2021-03-24 | 2,765 | 2,801 | 2,702 | 2,734 | 45,100 | 2,734 |
| 2021-03-23 | 2,788 | 2,818 | 2,743 | 2,773 | 54,600 | 2,773 |
| 2021-03-22 | 2,812 | 2,823 | 2,752 | 2,788 | 62,800 | 2,788 |
| 2021-03-19 | 2,767 | 2,814 | 2,750 | 2,811 | 55,900 | 2,811 |
| 2021-03-18 | 2,799 | 2,829 | 2,774 | 2,778 | 57,300 | 2,778 |
| 2021-03-17 | 2,809 | 2,826 | 2,775 | 2,799 | 46,100 | 2,799 |
| 2021-03-16 | 2,760 | 2,808 | 2,747 | 2,799 | 44,400 | 2,799 |
| 2021-03-15 | 2,700 | 2,751 | 2,685 | 2,742 | 46,800 | 2,742 |
| 2021-03-12 | 2,649 | 2,731 | 2,649 | 2,704 | 73,200 | 2,704 |
| 2021-03-11 | 2,675 | 2,695 | 2,639 | 2,666 | 86,900 | 2,666 |
| 2021-03-10 | 2,745 | 2,765 | 2,665 | 2,690 | 53,100 | 2,690 |
| 2021-03-09 | 2,672 | 2,712 | 2,647 | 2,704 | 54,400 | 2,704 |
| 2021-03-08 | 2,651 | 2,682 | 2,651 | 2,673 | 40,100 | 2,673 |
| 2021-03-05 | 2,655 | 2,660 | 2,615 | 2,647 | 67,100 | 2,647 |
| 2021-03-04 | 2,670 | 2,685 | 2,655 | 2,684 | 30,600 | 2,684 |
| 2021-03-03 | 2,697 | 2,785 | 2,676 | 2,688 | 52,500 | 2,688 |
| 2021-03-02 | 2,749 | 2,749 | 2,674 | 2,697 | 38,600 | 2,697 |
| 2021-03-01 | 2,652 | 2,744 | 2,652 | 2,713 | 42,300 | 2,713 |
| 2021-02-26 | 2,700 | 2,702 | 2,652 | 2,652 | 61,600 | 2,652 |
| 2021-02-25 | 2,751 | 2,769 | 2,695 | 2,715 | 47,300 | 2,715 |
| 2021-02-24 | 2,889 | 2,904 | 2,751 | 2,751 | 64,500 | 2,751 |
| 2021-02-22 | 2,894 | 2,963 | 2,894 | 2,950 | 28,100 | 2,950 |
| 2021-02-19 | 2,879 | 2,899 | 2,860 | 2,880 | 26,400 | 2,880 |
| 2021-02-18 | 2,892 | 2,908 | 2,876 | 2,908 | 25,200 | 2,908 |
| 2021-02-17 | 2,886 | 2,900 | 2,877 | 2,892 | 18,900 | 2,892 |
| 2021-02-16 | 2,866 | 2,919 | 2,831 | 2,892 | 45,600 | 2,892 |
| 2021-02-15 | 2,928 | 2,933 | 2,878 | 2,893 | 33,000 | 2,893 |
| 2021-02-12 | 2,975 | 2,993 | 2,934 | 2,943 | 29,500 | 2,943 |
| 2021-02-10 | 2,936 | 2,997 | 2,933 | 2,975 | 75,900 | 2,975 |
| 2021-02-09 | 2,895 | 2,962 | 2,851 | 2,910 | 167,800 | 2,910 |
| 2021-02-08 | 3,025 | 3,070 | 2,957 | 3,065 | 80,100 | 3,065 |
| 2021-02-05 | 2,899 | 3,045 | 2,872 | 3,025 | 111,300 | 3,025 |
| 2021-02-04 | 2,819 | 2,866 | 2,813 | 2,860 | 31,800 | 2,860 |
| 2021-02-03 | 2,816 | 2,841 | 2,816 | 2,834 | 33,700 | 2,834 |
| 2021-02-02 | 2,734 | 2,820 | 2,732 | 2,818 | 49,600 | 2,818 |
| 2021-02-01 | 2,680 | 2,722 | 2,670 | 2,702 | 21,900 | 2,702 |
| 2021-01-29 | 2,733 | 2,776 | 2,725 | 2,725 | 53,500 | 2,725 |
| 2021-01-28 | 2,782 | 2,797 | 2,729 | 2,743 | 55,100 | 2,743 |
| 2021-01-27 | 2,796 | 2,847 | 2,796 | 2,819 | 24,800 | 2,819 |
| 2021-01-26 | 2,868 | 2,880 | 2,825 | 2,851 | 46,900 | 2,851 |
| 2021-01-25 | 2,819 | 2,859 | 2,798 | 2,859 | 37,200 | 2,859 |
| 2021-01-22 | 2,823 | 2,845 | 2,761 | 2,831 | 56,300 | 2,831 |
| 2021-01-21 | 2,701 | 2,826 | 2,701 | 2,820 | 81,700 | 2,820 |
| 2021-01-20 | 2,663 | 2,710 | 2,650 | 2,694 | 49,000 | 2,694 |
| 2021-01-19 | 2,711 | 2,713 | 2,675 | 2,692 | 44,500 | 2,692 |
| 2021-01-18 | 2,715 | 2,729 | 2,681 | 2,720 | 33,000 | 2,720 |
| 2021-01-15 | 2,780 | 2,780 | 2,712 | 2,712 | 45,400 | 2,712 |
| 2021-01-14 | 2,680 | 2,845 | 2,680 | 2,799 | 93,300 | 2,799 |
| 2021-01-13 | 2,737 | 2,774 | 2,686 | 2,724 | 128,700 | 2,724 |
| 2021-01-12 | 2,810 | 2,829 | 2,746 | 2,749 | 91,300 | 2,749 |
| 2021-01-08 | 2,748 | 2,816 | 2,690 | 2,792 | 85,400 | 2,792 |
| 2021-01-07 | 2,821 | 2,860 | 2,770 | 2,798 | 58,400 | 2,798 |
| 2021-01-06 | 2,849 | 2,849 | 2,776 | 2,777 | 32,400 | 2,777 |
| 2021-01-05 | 2,821 | 2,843 | 2,792 | 2,832 | 37,300 | 2,832 |
| 2021-01-04 | 2,839 | 2,880 | 2,802 | 2,849 | 48,900 | 2,849 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
