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
2021-10-214,2354,2354,1454,14515,8004,145
2021-10-204,2804,2954,2204,22022,7004,220
2021-10-194,2904,3104,2654,31013,5004,310
2021-10-184,3104,3404,2454,29542,7004,295
2021-10-154,2554,3154,1854,31033,8004,310
2021-10-144,1404,2354,1104,17058,0004,170
2021-10-134,0204,0954,0154,07022,8004,070
2021-10-124,1004,1404,0054,02024,5004,020
2021-10-114,1454,1704,0904,14537,0004,145
2021-10-084,1054,2304,0404,17546,3004,175
2021-10-073,9504,0403,9503,98518,5003,985
2021-10-063,9854,0603,9553,95523,2003,955
2021-10-053,9403,9903,8903,92539,1003,925
2021-10-043,9904,0353,9504,00527,0004,005
2021-10-014,0154,0203,9153,92045,9003,920
2021-09-304,0504,1104,0254,08528,0004,085
2021-09-294,0804,1004,0454,07547,5004,075
2021-09-284,2354,2354,1004,160110,4004,160
2021-09-274,3604,3954,2554,25588,4004,255
2021-09-244,2904,4354,2854,430111,9004,430
2021-09-224,2754,3104,1654,17035,9004,170
2021-09-214,2204,3054,2004,26577,5004,265
2021-09-174,2504,3304,2454,32047,1004,320
2021-09-164,2004,2604,1804,25039,5004,250
2021-09-154,1754,2354,1754,21538,6004,215
2021-09-144,1654,2604,1504,26035,6004,260
2021-09-134,1154,2504,1154,21067,5004,210
2021-09-104,0204,0953,9754,09564,3004,095
2021-09-094,0604,1054,0554,07041,1004,070
2021-09-084,0604,1354,0354,13068,1004,130
2021-09-074,0754,1604,0754,13066,2004,130
2021-09-063,9404,0053,9154,00532,8004,005
2021-09-033,9353,9803,8953,94061,0003,940
2021-09-023,8453,9653,8453,91571,3003,915
2021-09-013,6953,8403,6903,84069,5003,840
2021-08-313,6803,6903,6253,65035,2003,650
2021-08-303,6003,7153,5903,71062,9003,710
2021-08-273,5453,5703,5103,55519,7003,555
2021-08-263,5503,5503,5253,54513,8003,545
2021-08-253,5003,5903,4953,55026,5003,550
2021-08-243,4553,5103,4503,50544,9003,505
2021-08-233,3903,4703,3903,44029,3003,440
2021-08-203,3153,3903,3153,34014,1003,340
2021-08-193,3203,3653,3153,31525,5003,315
2021-08-183,3353,3953,3353,36523,4003,365
2021-08-173,3453,3653,3053,31029,4003,310
2021-08-163,3553,3553,3003,30018,4003,300
2021-08-133,3053,3803,2753,35529,0003,355
2021-08-123,2403,2903,2103,25046,0003,250
2021-08-113,2253,2753,1853,21058,8003,210
2021-08-103,3653,3803,3103,34538,4003,345
2021-08-063,5053,5053,3303,34545,2003,345
2021-08-053,4903,6353,4703,55093,2003,550
2021-08-043,4903,5053,4503,49025,2003,490
2021-08-033,4803,5053,4353,46022,7003,460
2021-08-023,5003,5353,4853,50023,4003,500
2021-07-303,4503,4503,4153,44525,9003,445
2021-07-293,4353,4853,4103,47021,1003,470
2021-07-283,5303,5303,4403,44518,9003,445
2021-07-273,5603,5603,5003,53016,6003,530
2021-07-263,5753,5903,5103,57529,2003,575
2021-07-213,4953,5303,4553,50527,8003,505
2021-07-203,4953,5003,4303,45044,7003,450
2021-07-193,5003,5253,4753,51026,1003,510
2021-07-163,5153,5503,5003,50522,2003,505
2021-07-153,5503,6053,5003,57048,4003,570
2021-07-143,4003,6403,4003,58086,1003,580
2021-07-133,4253,4553,4003,40521,2003,405
2021-07-123,4403,4903,3503,40542,0003,405
2021-07-093,3153,4203,3053,38574,8003,385
2021-07-083,2603,3653,2603,34039,0003,340
2021-07-073,2153,2653,2103,26517,1003,265
2021-07-063,2403,2653,2353,25018,3003,250
2021-07-053,1753,2403,1753,24015,9003,240
2021-07-023,1203,1803,1203,18015,0003,180
2021-07-013,1103,1253,0553,10047,2003,100
2021-06-303,0703,1253,0703,11018,5003,110
2021-06-293,0603,1003,0603,08525,9003,085
2021-06-283,1103,1103,0403,06027,2003,060
2021-06-253,1703,2153,1003,10041,3003,100
2021-06-243,1903,2303,1753,21024,9003,210
2021-06-233,2053,2703,1753,22052,8003,220
2021-06-223,1453,2853,0853,22085,8003,220
2021-06-213,0753,1403,0403,07563,4003,075
2021-06-183,0903,1003,0503,07527,6003,075
2021-06-173,0803,0903,0653,06515,4003,065
2021-06-163,0503,0853,0403,08018,3003,080
2021-06-153,0803,0803,0303,05017,2003,050
2021-06-143,0853,0853,0503,08015,1003,080
2021-06-113,0653,1003,0503,06561,4003,065
2021-06-103,0503,0603,0203,05014,9003,050
2021-06-093,0803,0803,0403,0407,1003,040
2021-06-083,0553,0753,0353,05516,6003,055
2021-06-073,0503,0753,0503,05020,6003,050
2021-06-043,0353,0403,0103,02010,0003,020
2021-06-033,0303,0553,0103,04514,4003,045
2021-06-023,0853,1103,0303,04533,7003,045
2021-06-013,1503,1703,0703,08521,5003,085
2021-05-313,1353,1953,1353,15020,1003,150
2021-05-283,0953,1353,0653,11529,1003,115
2021-05-273,1003,1003,0553,06542,0003,065
2021-05-263,0603,1253,0453,10017,3003,100
2021-05-253,1653,1803,0953,09535,3003,095
2021-05-243,1453,2153,1053,19031,8003,190
2021-05-213,1353,1603,0903,13020,7003,130
2021-05-203,1203,1953,1153,13533,8003,135
2021-05-193,1353,1953,1003,12029,5003,120
2021-05-183,2053,2053,0703,14029,0003,140
2021-05-173,1203,2453,1203,13537,6003,135
2021-05-143,1353,2003,0903,10036,5003,100
2021-05-133,0703,1953,0353,16559,8003,165
2021-05-123,1153,2503,0953,10086,2003,100
2021-05-113,0203,2202,9743,120140,3003,120
2021-05-102,9342,9942,8752,97172,4002,971
2021-05-072,9382,9662,8922,92341,3002,923
2021-05-062,9833,0002,9402,96667,5002,966
2021-04-302,9453,0302,8972,99968,7002,999
2021-04-282,9202,9812,9172,97152,3002,971
2021-04-272,9052,9112,8822,89233,0002,892
2021-04-262,9002,9052,8762,89625,6002,896
2021-04-232,9002,9002,8692,88420,6002,884
2021-04-222,8472,9022,8472,90024,2002,900
2021-04-212,8272,8532,8152,82426,7002,824
2021-04-202,8702,9062,8672,86826,9002,868
2021-04-192,8792,9152,8662,89223,9002,892
2021-04-162,9082,9202,8962,89822,0002,898
2021-04-152,9232,9402,8952,90816,7002,908
2021-04-142,8842,9302,8562,93018,5002,930
2021-04-132,9002,9202,8922,90012,4002,900
2021-04-122,9242,9252,8972,91615,6002,916
2021-04-092,8462,9142,8432,90242,6002,902
2021-04-082,8032,8362,7642,83536,3002,835
2021-04-072,8052,8512,8052,83230,9002,832
2021-04-062,8832,8932,8142,82434,5002,824
2021-04-052,9212,9362,8742,88320,0002,883
2021-04-022,9192,9662,8862,94240,8002,942
2021-04-012,8442,9772,8442,91980,9002,919
2021-03-312,7962,8482,7552,82647,7002,826
2021-03-302,8372,8742,7962,82670,0002,826
2021-03-292,8112,8722,7992,83386,5002,833
2021-03-262,8112,8352,7732,80260,7002,802
2021-03-252,7692,7962,7322,78448,4002,784
2021-03-242,7652,8012,7022,73445,1002,734
2021-03-232,7882,8182,7432,77354,6002,773
2021-03-222,8122,8232,7522,78862,8002,788
2021-03-192,7672,8142,7502,81155,9002,811
2021-03-182,7992,8292,7742,77857,3002,778
2021-03-172,8092,8262,7752,79946,1002,799
2021-03-162,7602,8082,7472,79944,4002,799
2021-03-152,7002,7512,6852,74246,8002,742
2021-03-122,6492,7312,6492,70473,2002,704
2021-03-112,6752,6952,6392,66686,9002,666
2021-03-102,7452,7652,6652,69053,1002,690
2021-03-092,6722,7122,6472,70454,4002,704
2021-03-082,6512,6822,6512,67340,1002,673
2021-03-052,6552,6602,6152,64767,1002,647
2021-03-042,6702,6852,6552,68430,6002,684
2021-03-032,6972,7852,6762,68852,5002,688
2021-03-022,7492,7492,6742,69738,6002,697
2021-03-012,6522,7442,6522,71342,3002,713
2021-02-262,7002,7022,6522,65261,6002,652
2021-02-252,7512,7692,6952,71547,3002,715
2021-02-242,8892,9042,7512,75164,5002,751
2021-02-222,8942,9632,8942,95028,1002,950
2021-02-192,8792,8992,8602,88026,4002,880
2021-02-182,8922,9082,8762,90825,2002,908
2021-02-172,8862,9002,8772,89218,9002,892
2021-02-162,8662,9192,8312,89245,6002,892
2021-02-152,9282,9332,8782,89333,0002,893
2021-02-122,9752,9932,9342,94329,5002,943
2021-02-102,9362,9972,9332,97575,9002,975
2021-02-092,8952,9622,8512,910167,8002,910
2021-02-083,0253,0702,9573,06580,1003,065
2021-02-052,8993,0452,8723,025111,3003,025
2021-02-042,8192,8662,8132,86031,8002,860
2021-02-032,8162,8412,8162,83433,7002,834
2021-02-022,7342,8202,7322,81849,6002,818
2021-02-012,6802,7222,6702,70221,9002,702
2021-01-292,7332,7762,7252,72553,5002,725
2021-01-282,7822,7972,7292,74355,1002,743
2021-01-272,7962,8472,7962,81924,8002,819
2021-01-262,8682,8802,8252,85146,9002,851
2021-01-252,8192,8592,7982,85937,2002,859
2021-01-222,8232,8452,7612,83156,3002,831
2021-01-212,7012,8262,7012,82081,7002,820
2021-01-202,6632,7102,6502,69449,0002,694
2021-01-192,7112,7132,6752,69244,5002,692
2021-01-182,7152,7292,6812,72033,0002,720
2021-01-152,7802,7802,7122,71245,4002,712
2021-01-142,6802,8452,6802,79993,3002,799
2021-01-132,7372,7742,6862,724128,7002,724
2021-01-122,8102,8292,7462,74991,3002,749
2021-01-082,7482,8162,6902,79285,4002,792
2021-01-072,8212,8602,7702,79858,4002,798
2021-01-062,8492,8492,7762,77732,4002,777
2021-01-052,8212,8432,7922,83237,3002,832
2021-01-042,8392,8802,8022,84948,9002,849

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