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
2022-11-253,3453,3453,2853,28528,9003,285
2022-11-243,2503,3253,2503,31556,9003,315
2022-11-223,2003,2303,2003,22038,7003,220
2022-11-213,1753,2103,1453,19538,3003,195
2022-11-183,2603,2603,1653,17534,2003,175
2022-11-173,1653,2103,1603,21027,7003,210
2022-11-163,1253,1653,1103,15023,1003,150
2022-11-153,1003,1553,0753,12540,1003,125
2022-11-143,1103,1503,1003,10048,4003,100
2022-11-113,1003,1353,0403,110116,1003,110
2022-11-103,0453,0452,9772,99056,6002,990
2022-11-093,0903,1603,0753,09079,9003,090
2022-11-083,2303,2303,0103,020157,4003,020
2022-11-073,2303,2353,1503,20056,9003,200
2022-11-043,1903,2003,1303,18060,7003,180
2022-11-023,2703,2903,2303,24535,5003,245
2022-11-013,3953,4703,2703,29032,2003,290
2022-10-313,2453,3603,2453,35574,6003,355
2022-10-283,2353,2653,2203,220379,0003,220
2022-10-273,2653,2803,1803,18570,6003,185
2022-10-263,3303,3653,2703,28569,2003,285
2022-10-253,3303,3303,2653,27063,7003,270
2022-10-243,3353,3603,2903,29036,9003,290
2022-10-213,3003,3503,3003,32059,8003,320
2022-10-203,3553,3903,3103,32048,5003,320
2022-10-193,4153,4153,3603,39524,5003,395
2022-10-183,4203,4253,3653,38542,3003,385
2022-10-173,3503,3753,3303,35033,5003,350
2022-10-143,3653,4203,3503,39076,7003,390
2022-10-133,3353,3503,2953,29561,3003,295
2022-10-123,3203,3803,3203,36066,2003,360
2022-10-113,3503,3753,2803,32576,6003,325
2022-10-073,4003,4303,3703,38558,2003,385
2022-10-063,4503,4753,4353,44085,8003,440
2022-10-053,4953,5453,4153,43091,4003,430
2022-10-043,5453,5453,4653,480145,9003,480
2022-10-033,4253,4453,3953,42097,5003,420
2022-09-303,5403,5653,4803,49557,4003,495
2022-09-293,4703,6203,4703,57083,4003,570
2022-09-283,5003,5253,4153,450158,6003,450
2022-09-273,5603,5753,5003,53094,1003,530
2022-09-263,5403,6103,4653,475125,0003,475
2022-09-223,5503,6603,5103,655110,8003,655
2022-09-213,5603,6003,5503,55040,1003,550
2022-09-203,5453,6253,5203,61047,8003,610
2022-09-163,6253,6253,4853,48589,8003,485
2022-09-153,6203,7003,5903,67057,3003,670
2022-09-143,6203,6753,6053,61061,2003,610
2022-09-133,6903,7103,6603,69037,2003,690
2022-09-123,6453,6753,6103,66039,7003,660
2022-09-093,6003,6453,5803,58574,4003,585
2022-09-083,5053,5603,4653,55093,1003,550
2022-09-073,4753,5153,4503,47079,1003,470
2022-09-063,4953,4953,4203,45063,5003,450
2022-09-053,4803,5353,4553,51567,2003,515
2022-09-023,4753,5053,4203,44549,3003,445
2022-09-013,4853,5253,4703,47536,8003,475
2022-08-313,5253,5403,5053,52531,6003,525
2022-08-303,5153,5353,4753,52545,3003,525
2022-08-293,4203,4603,4003,40540,3003,405
2022-08-263,5203,5903,5053,56058,4003,560
2022-08-253,5453,5653,4753,48043,9003,480
2022-08-243,5753,5753,5353,54056,8003,540
2022-08-233,6653,6653,5253,52554,7003,525
2022-08-223,7653,8003,6653,66546,4003,665
2022-08-193,8253,8253,7353,77072,2003,770
2022-08-183,7053,8353,6553,82580,4003,825
2022-08-173,7503,7503,6703,69041,5003,690
2022-08-163,6953,7603,6603,72061,7003,720
2022-08-153,6403,6803,6153,63035,0003,630
2022-08-123,5453,6003,5103,59076,5003,590
2022-08-103,7053,7303,4503,50096,0003,500
2022-08-093,8103,8803,7353,760133,7003,760
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