6947 (株)図研 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,6953,7203,5753,58553,7003,585
2023-06-073,7503,7753,6803,71548,2003,715
2023-06-063,7103,7903,6953,71559,8003,715
2023-06-053,7203,7253,6653,71033,0003,710
2023-06-023,5503,6653,5353,64029,1003,640
2023-06-013,4903,5653,4753,55027,9003,550
2023-05-313,5303,5553,4503,49083,6003,490
2023-05-303,6103,6303,5803,60024,7003,600
2023-05-293,6053,6603,6003,64021,8003,640
2023-05-263,5353,5703,4953,53542,5003,535
2023-05-253,5353,5853,5203,56030,0003,560
2023-05-243,5503,5703,5203,56036,4003,560
2023-05-233,5403,6103,5403,58037,0003,580
2023-05-223,4953,5303,4703,52533,3003,525
2023-05-193,5303,5303,4553,49533,6003,495
2023-05-183,5503,5553,4903,51526,3003,515
2023-05-173,5853,5853,5353,55038,6003,550
2023-05-163,5903,5903,5253,58030,3003,580
2023-05-153,5503,5603,5303,56019,9003,560
2023-05-123,5003,5203,4853,51021,3003,510
2023-05-113,4553,4953,4553,48516,5003,485
2023-05-103,4903,4903,4103,45518,2003,455
2023-05-093,4453,5003,4453,49017,5003,490
2023-05-083,4503,5303,3953,41027,8003,410
2023-05-023,3703,4653,3603,43523,3003,435
2023-05-013,4553,4803,3503,37024,9003,370
2023-04-283,3353,4403,3353,44044,0003,440
2023-04-273,3353,3403,2003,26561,0003,265
2023-04-263,4003,4003,3003,33545,8003,335
2023-04-253,5003,5203,4153,43539,5003,435
2023-04-243,4553,5003,4503,48517,4003,485
2023-04-213,4903,5253,4253,44018,2003,440
2023-04-203,4653,5053,4603,49016,3003,490
2023-04-193,5103,5353,5003,53517,7003,535
2023-04-183,5453,5703,5253,52522,9003,525
2023-04-173,5003,5403,5003,53021,7003,530
2023-04-143,5003,5153,4803,50016,2003,500
2023-04-133,4453,4753,4303,47012,0003,470
2023-04-123,4353,4653,4003,45015,7003,450
2023-04-113,4153,4453,3903,42016,3003,420
2023-04-103,3703,3803,3353,37011,0003,370
2023-04-073,3903,3903,3553,37011,9003,370
2023-04-063,2853,3703,2603,37029,8003,370
2023-04-053,4503,4503,3553,35525,8003,355
2023-04-043,5203,5203,4453,47530,1003,475
2023-04-033,5003,5403,4853,52023,1003,520
2023-03-313,3953,4503,3803,44025,3003,440
2023-03-303,4753,4853,3653,39536,9003,395
2023-03-293,3703,5253,3653,48556,2003,485
2023-03-283,3953,3953,3403,36016,8003,360
2023-03-273,3803,4103,3753,37528,8003,375
2023-03-243,3103,3603,2953,36038,0003,360
2023-03-233,2853,3353,2603,32021,6003,320
2023-03-223,2303,3453,2303,32034,8003,320
2023-03-203,3053,3153,2003,20020,2003,200
2023-03-173,2553,3153,2553,31020,0003,310
2023-03-163,1753,2453,1753,23025,8003,230
2023-03-153,3153,3603,2553,27022,6003,270
2023-03-143,3503,3503,2903,33019,3003,330
2023-03-133,4253,4253,3603,41014,4003,410
2023-03-103,4953,5303,4653,46534,2003,465
2023-03-093,5153,5453,5053,53514,1003,535
2023-03-083,4353,5053,4353,50516,7003,505
2023-03-073,4903,4903,4403,45022,7003,450
2023-03-063,4703,5003,4553,50017,0003,500
2023-03-033,4553,4653,4253,43028,5003,430
2023-03-023,5203,5303,4453,45523,1003,455
2023-03-013,4853,5403,4803,50020,9003,500
2023-02-283,4803,5403,4603,50541,2003,505
2023-02-273,4253,4503,4203,4408,9003,440
2023-02-243,4853,5003,4453,46017,6003,460
2023-02-223,4303,4603,4253,44516,1003,445
2023-02-213,4603,4803,4353,46011,7003,460
2023-02-203,5403,5403,4703,47014,4003,470
2023-02-173,4603,5303,4503,48033,2003,480
2023-02-163,4903,4903,4453,47017,6003,470
2023-02-153,4853,4853,4203,45516,8003,455
2023-02-143,4403,4853,4353,46026,8003,460
2023-02-133,3653,4053,3103,39528,2003,395
2023-02-103,4003,4803,3953,42061,1003,420
2023-02-093,3053,3853,2753,34556,1003,345
2023-02-083,2403,2553,1903,24536,5003,245
2023-02-073,2153,2353,1903,19519,4003,195
2023-02-063,2303,2353,1303,19534,2003,195
2023-02-033,1803,2053,1503,19527,4003,195
2023-02-023,1253,2003,0903,19547,3003,195
2023-02-013,1603,1753,1153,12035,9003,120
2023-01-313,1603,1753,1403,15527,7003,155
2023-01-303,1303,1503,1053,14040,1003,140
2023-01-273,0953,1503,0903,13036,3003,130
2023-01-263,0303,1153,0303,08531,6003,085
2023-01-253,0353,0603,0203,03525,5003,035
2023-01-243,0053,0753,0053,06523,9003,065
2023-01-232,9913,0202,9852,99327,7002,993
2023-01-203,0053,0352,9922,99319,7002,993
2023-01-193,0753,0753,0153,02015,9003,020
2023-01-183,0203,1203,0053,10521,8003,105
2023-01-172,9583,0102,9583,00011,5003,000
2023-01-162,9263,0152,9212,97830,0002,978
2023-01-132,9863,0102,9502,96026,4002,960
2023-01-123,0153,0503,0003,00510,1003,005
2023-01-112,9703,0302,9703,03011,9003,030
2023-01-102,9122,9792,9122,96333,3002,963
2023-01-062,8902,8962,8562,87121,2002,871
2023-01-052,9502,9512,8522,90831,5002,908
2023-01-043,0153,0302,9832,99035,8002,990

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