6947 (株)図研 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-083,5653,5653,5253,54046,7003,540
2022-08-053,4903,5853,4903,58563,1003,585
2022-08-043,4953,4953,4403,47531,0003,475
2022-08-033,4603,4853,4253,45540,5003,455
2022-08-023,4553,4703,4103,44542,7003,445
2022-08-013,4003,4603,4003,46033,4003,460
2022-07-293,4203,4253,3703,38030,7003,380
2022-07-283,4003,4203,3653,41045,9003,410
2022-07-273,3953,4203,3753,37533,3003,375
2022-07-263,3903,4203,3653,39530,8003,395
2022-07-253,4853,4953,3953,43544,0003,435
2022-07-223,3853,5103,3853,495107,9003,495
2022-07-213,2803,3503,2703,34025,8003,340
2022-07-203,3453,3603,3003,31548,0003,315
2022-07-193,3003,3203,2803,30548,6003,305
2022-07-153,2153,2803,2053,27052,3003,270
2022-07-143,1253,2153,1203,21061,6003,210
2022-07-133,1803,1903,1253,12531,5003,125
2022-07-123,2453,2453,1653,18035,7003,180
2022-07-113,2503,2753,2203,25529,8003,255
2022-07-083,2453,2753,2053,21047,4003,210
2022-07-073,2003,2453,1753,24536,9003,245
2022-07-063,1003,1903,0753,18037,3003,180
2022-07-053,1503,1653,1353,15031,6003,150
2022-07-043,0803,1603,0803,13544,3003,135
2022-07-013,0553,1253,0553,11075,4003,110
2022-06-303,0803,1003,0503,05588,8003,055
2022-06-293,0203,1052,9973,080103,3003,080
2022-06-282,9503,0402,9373,04077,2003,040
2022-06-272,9622,9882,9552,97133,0002,971
2022-06-242,8242,9482,8172,94755,0002,947
2022-06-232,7832,8652,7832,82488,6002,824
2022-06-222,8122,8192,7812,78331,8002,783
2022-06-212,7002,8122,7002,79229,9002,792
2022-06-202,7522,7752,6662,69637,3002,696
2022-06-172,7772,7932,7362,75263,4002,752
2022-06-162,8502,8922,8252,82750,0002,827
2022-06-152,8832,9052,8072,80746,0002,807
2022-06-142,8792,9492,8582,88854,2002,888
2022-06-132,9812,9872,9502,97982,0002,979
2022-06-103,0003,0402,9572,99173,2002,991
2022-06-092,9803,0102,9513,000100,3003,000
2022-06-082,9383,0102,9383,00051,3003,000
2022-06-072,9042,9502,9002,93837,6002,938
2022-06-062,8982,9122,8742,89773,4002,897
2022-06-032,8992,9602,8862,94851,3002,948
2022-06-022,8802,9062,8542,89936,0002,899
2022-06-012,8692,9092,8692,90753,0002,907
2022-05-312,8452,8702,7992,844109,9002,844
2022-05-302,7982,8552,7932,847116,9002,847
2022-05-272,7982,8272,7552,78750,3002,787
2022-05-262,7592,7912,7202,75553,6002,755
2022-05-252,8332,8332,7492,75961,6002,759
2022-05-242,8792,8792,8262,83543,3002,835
2022-05-232,8332,8832,8252,880105,6002,880
2022-05-202,8042,8192,7852,80656,7002,806
2022-05-192,8002,8092,7732,78554,7002,785
2022-05-182,8152,8272,7902,82073,9002,820
2022-05-172,8492,8752,7902,82767,8002,827
2022-05-162,7242,7982,7242,78894,2002,788
2022-05-132,6412,6982,6412,67888,2002,678
2022-05-122,6212,6612,5942,626110,7002,626
2022-05-112,5502,6702,5402,647191,9002,647
2022-05-102,8202,8202,5072,542275,5002,542
2022-05-093,1003,1002,9482,95042,1002,950
2022-05-063,0103,0402,9983,03028,5003,030
2022-05-023,0303,0602,9823,05539,0003,055
2022-04-282,9583,0452,9573,03039,9003,030
2022-04-272,8822,9612,8502,95888,3002,958
2022-04-262,9272,9352,8702,92565,5002,925
2022-04-252,9102,9622,8962,92739,4002,927
2022-04-222,8952,9102,8612,91027,3002,910
2022-04-212,9052,9312,8842,92438,2002,924
2022-04-202,8752,9072,8452,87545,3002,875
2022-04-192,8952,8992,8512,86137,2002,861
2022-04-182,9702,9722,8782,88047,1002,880
2022-04-152,9852,9982,9512,98634,1002,986
2022-04-143,1053,1053,0353,04020,1003,040
2022-04-132,9623,0452,9553,03541,2003,035
2022-04-122,9193,0002,9072,95544,8002,955
2022-04-113,0603,0602,9512,97961,2002,979
2022-04-083,0403,0703,0153,05542,5003,055
2022-04-073,0353,0352,9723,01549,9003,015
2022-04-063,1053,1103,0553,10033,6003,100
2022-04-053,1603,1803,1103,15055,3003,150
2022-04-043,1003,1453,0403,13566,5003,135
2022-04-013,0253,0803,0053,08049,0003,080
2022-03-313,0003,0552,9973,02039,6003,020
2022-03-303,0653,0652,9703,05550,8003,055
2022-03-293,0053,0402,9813,04084,0003,040
2022-03-282,9893,0052,9522,98958,8002,989
2022-03-252,9842,9992,9382,97545,8002,975
2022-03-243,0203,0202,9402,97145,9002,971
2022-03-233,0053,0402,9953,01544,3003,015
2022-03-222,9983,0352,9612,96757,5002,967
2022-03-182,9232,9732,9182,95573,2002,955
2022-03-172,9673,0052,9302,94948,3002,949
2022-03-162,9813,0052,9062,91742,3002,917
2022-03-152,8632,9582,8522,95742,0002,957
2022-03-142,8622,9052,8002,88243,1002,882
2022-03-112,8842,9232,8512,86248,2002,862
2022-03-102,9132,9762,8912,97356,6002,973
2022-03-092,8322,8682,7742,83548,4002,835
2022-03-082,9372,9642,8152,83268,5002,832
2022-03-073,0003,0452,9732,99644,3002,996
2022-03-043,1403,1953,1153,12049,8003,120
2022-03-033,2103,2153,1603,19028,0003,190
2022-03-023,1253,1703,1103,16533,6003,165
2022-03-013,2153,2353,1753,19560,6003,195
2022-02-283,2153,2253,1553,20557,5003,205
2022-02-253,2003,2203,1153,21584,2003,215
2022-02-242,9583,0402,9443,02557,5003,025
2022-02-223,0153,0802,9563,00550,6003,005
2022-02-212,9653,0052,9212,98855,2002,988
2022-02-182,9153,0452,9043,02565,5003,025
2022-02-172,9912,9912,9242,95846,4002,958
2022-02-162,9483,0002,9482,99127,6002,991
2022-02-152,9642,9982,9412,96528,3002,965
2022-02-142,9953,0302,9342,96472,2002,964
2022-02-103,0703,1053,0353,06051,0003,060
2022-02-092,9993,0352,8943,03052,8003,030
2022-02-082,9773,0302,9302,99473,8002,994
2022-02-073,0203,0252,9502,98747,4002,987
2022-02-043,0003,0252,9813,02534,2003,025
2022-02-033,1003,1002,9673,00540,9003,005
2022-02-023,0503,1003,0453,08045,2003,080
2022-02-013,0503,0702,9803,025102,6003,025
2022-01-312,8882,9772,8542,94766,2002,947
2022-01-282,8642,9102,8222,87957,6002,879
2022-01-272,9913,0052,7852,81466,4002,814
2022-01-262,9183,0202,9182,99964,9002,999
2022-01-252,9442,9952,8752,91293,7002,912
2022-01-242,9422,9582,8892,934142,6002,934
2022-01-212,9462,9942,9032,98367,0002,983
2022-01-203,0103,0102,9382,979168,0002,979
2022-01-193,1053,1052,9862,989116,9002,989
2022-01-183,1953,2253,1003,14051,1003,140
2022-01-173,1403,1603,1103,14073,2003,140
2022-01-143,1753,1853,1403,14058,7003,140
2022-01-133,4103,4303,2903,29028,1003,290
2022-01-123,3603,4303,3603,41027,1003,410
2022-01-113,4453,4453,3303,34040,0003,340
2022-01-073,5103,5503,4453,47542,5003,475
2022-01-063,6603,6603,5453,54543,4003,545
2022-01-053,7153,7153,6503,68049,5003,680
2022-01-043,7453,7803,6653,72035,5003,720

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