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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,695 | 3,720 | 3,575 | 3,585 | 53,700 | 3,585 |
| 2023-06-07 | 3,750 | 3,775 | 3,680 | 3,715 | 48,200 | 3,715 |
| 2023-06-06 | 3,710 | 3,790 | 3,695 | 3,715 | 59,800 | 3,715 |
| 2023-06-05 | 3,720 | 3,725 | 3,665 | 3,710 | 33,000 | 3,710 |
| 2023-06-02 | 3,550 | 3,665 | 3,535 | 3,640 | 29,100 | 3,640 |
| 2023-06-01 | 3,490 | 3,565 | 3,475 | 3,550 | 27,900 | 3,550 |
| 2023-05-31 | 3,530 | 3,555 | 3,450 | 3,490 | 83,600 | 3,490 |
| 2023-05-30 | 3,610 | 3,630 | 3,580 | 3,600 | 24,700 | 3,600 |
| 2023-05-29 | 3,605 | 3,660 | 3,600 | 3,640 | 21,800 | 3,640 |
| 2023-05-26 | 3,535 | 3,570 | 3,495 | 3,535 | 42,500 | 3,535 |
| 2023-05-25 | 3,535 | 3,585 | 3,520 | 3,560 | 30,000 | 3,560 |
| 2023-05-24 | 3,550 | 3,570 | 3,520 | 3,560 | 36,400 | 3,560 |
| 2023-05-23 | 3,540 | 3,610 | 3,540 | 3,580 | 37,000 | 3,580 |
| 2023-05-22 | 3,495 | 3,530 | 3,470 | 3,525 | 33,300 | 3,525 |
| 2023-05-19 | 3,530 | 3,530 | 3,455 | 3,495 | 33,600 | 3,495 |
| 2023-05-18 | 3,550 | 3,555 | 3,490 | 3,515 | 26,300 | 3,515 |
| 2023-05-17 | 3,585 | 3,585 | 3,535 | 3,550 | 38,600 | 3,550 |
| 2023-05-16 | 3,590 | 3,590 | 3,525 | 3,580 | 30,300 | 3,580 |
| 2023-05-15 | 3,550 | 3,560 | 3,530 | 3,560 | 19,900 | 3,560 |
| 2023-05-12 | 3,500 | 3,520 | 3,485 | 3,510 | 21,300 | 3,510 |
| 2023-05-11 | 3,455 | 3,495 | 3,455 | 3,485 | 16,500 | 3,485 |
| 2023-05-10 | 3,490 | 3,490 | 3,410 | 3,455 | 18,200 | 3,455 |
| 2023-05-09 | 3,445 | 3,500 | 3,445 | 3,490 | 17,500 | 3,490 |
| 2023-05-08 | 3,450 | 3,530 | 3,395 | 3,410 | 27,800 | 3,410 |
| 2023-05-02 | 3,370 | 3,465 | 3,360 | 3,435 | 23,300 | 3,435 |
| 2023-05-01 | 3,455 | 3,480 | 3,350 | 3,370 | 24,900 | 3,370 |
| 2023-04-28 | 3,335 | 3,440 | 3,335 | 3,440 | 44,000 | 3,440 |
| 2023-04-27 | 3,335 | 3,340 | 3,200 | 3,265 | 61,000 | 3,265 |
| 2023-04-26 | 3,400 | 3,400 | 3,300 | 3,335 | 45,800 | 3,335 |
| 2023-04-25 | 3,500 | 3,520 | 3,415 | 3,435 | 39,500 | 3,435 |
| 2023-04-24 | 3,455 | 3,500 | 3,450 | 3,485 | 17,400 | 3,485 |
| 2023-04-21 | 3,490 | 3,525 | 3,425 | 3,440 | 18,200 | 3,440 |
| 2023-04-20 | 3,465 | 3,505 | 3,460 | 3,490 | 16,300 | 3,490 |
| 2023-04-19 | 3,510 | 3,535 | 3,500 | 3,535 | 17,700 | 3,535 |
| 2023-04-18 | 3,545 | 3,570 | 3,525 | 3,525 | 22,900 | 3,525 |
| 2023-04-17 | 3,500 | 3,540 | 3,500 | 3,530 | 21,700 | 3,530 |
| 2023-04-14 | 3,500 | 3,515 | 3,480 | 3,500 | 16,200 | 3,500 |
| 2023-04-13 | 3,445 | 3,475 | 3,430 | 3,470 | 12,000 | 3,470 |
| 2023-04-12 | 3,435 | 3,465 | 3,400 | 3,450 | 15,700 | 3,450 |
| 2023-04-11 | 3,415 | 3,445 | 3,390 | 3,420 | 16,300 | 3,420 |
| 2023-04-10 | 3,370 | 3,380 | 3,335 | 3,370 | 11,000 | 3,370 |
| 2023-04-07 | 3,390 | 3,390 | 3,355 | 3,370 | 11,900 | 3,370 |
| 2023-04-06 | 3,285 | 3,370 | 3,260 | 3,370 | 29,800 | 3,370 |
| 2023-04-05 | 3,450 | 3,450 | 3,355 | 3,355 | 25,800 | 3,355 |
| 2023-04-04 | 3,520 | 3,520 | 3,445 | 3,475 | 30,100 | 3,475 |
| 2023-04-03 | 3,500 | 3,540 | 3,485 | 3,520 | 23,100 | 3,520 |
| 2023-03-31 | 3,395 | 3,450 | 3,380 | 3,440 | 25,300 | 3,440 |
| 2023-03-30 | 3,475 | 3,485 | 3,365 | 3,395 | 36,900 | 3,395 |
| 2023-03-29 | 3,370 | 3,525 | 3,365 | 3,485 | 56,200 | 3,485 |
| 2023-03-28 | 3,395 | 3,395 | 3,340 | 3,360 | 16,800 | 3,360 |
| 2023-03-27 | 3,380 | 3,410 | 3,375 | 3,375 | 28,800 | 3,375 |
| 2023-03-24 | 3,310 | 3,360 | 3,295 | 3,360 | 38,000 | 3,360 |
| 2023-03-23 | 3,285 | 3,335 | 3,260 | 3,320 | 21,600 | 3,320 |
| 2023-03-22 | 3,230 | 3,345 | 3,230 | 3,320 | 34,800 | 3,320 |
| 2023-03-20 | 3,305 | 3,315 | 3,200 | 3,200 | 20,200 | 3,200 |
| 2023-03-17 | 3,255 | 3,315 | 3,255 | 3,310 | 20,000 | 3,310 |
| 2023-03-16 | 3,175 | 3,245 | 3,175 | 3,230 | 25,800 | 3,230 |
| 2023-03-15 | 3,315 | 3,360 | 3,255 | 3,270 | 22,600 | 3,270 |
| 2023-03-14 | 3,350 | 3,350 | 3,290 | 3,330 | 19,300 | 3,330 |
| 2023-03-13 | 3,425 | 3,425 | 3,360 | 3,410 | 14,400 | 3,410 |
| 2023-03-10 | 3,495 | 3,530 | 3,465 | 3,465 | 34,200 | 3,465 |
| 2023-03-09 | 3,515 | 3,545 | 3,505 | 3,535 | 14,100 | 3,535 |
| 2023-03-08 | 3,435 | 3,505 | 3,435 | 3,505 | 16,700 | 3,505 |
| 2023-03-07 | 3,490 | 3,490 | 3,440 | 3,450 | 22,700 | 3,450 |
| 2023-03-06 | 3,470 | 3,500 | 3,455 | 3,500 | 17,000 | 3,500 |
| 2023-03-03 | 3,455 | 3,465 | 3,425 | 3,430 | 28,500 | 3,430 |
| 2023-03-02 | 3,520 | 3,530 | 3,445 | 3,455 | 23,100 | 3,455 |
| 2023-03-01 | 3,485 | 3,540 | 3,480 | 3,500 | 20,900 | 3,500 |
| 2023-02-28 | 3,480 | 3,540 | 3,460 | 3,505 | 41,200 | 3,505 |
| 2023-02-27 | 3,425 | 3,450 | 3,420 | 3,440 | 8,900 | 3,440 |
| 2023-02-24 | 3,485 | 3,500 | 3,445 | 3,460 | 17,600 | 3,460 |
| 2023-02-22 | 3,430 | 3,460 | 3,425 | 3,445 | 16,100 | 3,445 |
| 2023-02-21 | 3,460 | 3,480 | 3,435 | 3,460 | 11,700 | 3,460 |
| 2023-02-20 | 3,540 | 3,540 | 3,470 | 3,470 | 14,400 | 3,470 |
| 2023-02-17 | 3,460 | 3,530 | 3,450 | 3,480 | 33,200 | 3,480 |
| 2023-02-16 | 3,490 | 3,490 | 3,445 | 3,470 | 17,600 | 3,470 |
| 2023-02-15 | 3,485 | 3,485 | 3,420 | 3,455 | 16,800 | 3,455 |
| 2023-02-14 | 3,440 | 3,485 | 3,435 | 3,460 | 26,800 | 3,460 |
| 2023-02-13 | 3,365 | 3,405 | 3,310 | 3,395 | 28,200 | 3,395 |
| 2023-02-10 | 3,400 | 3,480 | 3,395 | 3,420 | 61,100 | 3,420 |
| 2023-02-09 | 3,305 | 3,385 | 3,275 | 3,345 | 56,100 | 3,345 |
| 2023-02-08 | 3,240 | 3,255 | 3,190 | 3,245 | 36,500 | 3,245 |
| 2023-02-07 | 3,215 | 3,235 | 3,190 | 3,195 | 19,400 | 3,195 |
| 2023-02-06 | 3,230 | 3,235 | 3,130 | 3,195 | 34,200 | 3,195 |
| 2023-02-03 | 3,180 | 3,205 | 3,150 | 3,195 | 27,400 | 3,195 |
| 2023-02-02 | 3,125 | 3,200 | 3,090 | 3,195 | 47,300 | 3,195 |
| 2023-02-01 | 3,160 | 3,175 | 3,115 | 3,120 | 35,900 | 3,120 |
| 2023-01-31 | 3,160 | 3,175 | 3,140 | 3,155 | 27,700 | 3,155 |
| 2023-01-30 | 3,130 | 3,150 | 3,105 | 3,140 | 40,100 | 3,140 |
| 2023-01-27 | 3,095 | 3,150 | 3,090 | 3,130 | 36,300 | 3,130 |
| 2023-01-26 | 3,030 | 3,115 | 3,030 | 3,085 | 31,600 | 3,085 |
| 2023-01-25 | 3,035 | 3,060 | 3,020 | 3,035 | 25,500 | 3,035 |
| 2023-01-24 | 3,005 | 3,075 | 3,005 | 3,065 | 23,900 | 3,065 |
| 2023-01-23 | 2,991 | 3,020 | 2,985 | 2,993 | 27,700 | 2,993 |
| 2023-01-20 | 3,005 | 3,035 | 2,992 | 2,993 | 19,700 | 2,993 |
| 2023-01-19 | 3,075 | 3,075 | 3,015 | 3,020 | 15,900 | 3,020 |
| 2023-01-18 | 3,020 | 3,120 | 3,005 | 3,105 | 21,800 | 3,105 |
| 2023-01-17 | 2,958 | 3,010 | 2,958 | 3,000 | 11,500 | 3,000 |
| 2023-01-16 | 2,926 | 3,015 | 2,921 | 2,978 | 30,000 | 2,978 |
| 2023-01-13 | 2,986 | 3,010 | 2,950 | 2,960 | 26,400 | 2,960 |
| 2023-01-12 | 3,015 | 3,050 | 3,000 | 3,005 | 10,100 | 3,005 |
| 2023-01-11 | 2,970 | 3,030 | 2,970 | 3,030 | 11,900 | 3,030 |
| 2023-01-10 | 2,912 | 2,979 | 2,912 | 2,963 | 33,300 | 2,963 |
| 2023-01-06 | 2,890 | 2,896 | 2,856 | 2,871 | 21,200 | 2,871 |
| 2023-01-05 | 2,950 | 2,951 | 2,852 | 2,908 | 31,500 | 2,908 |
| 2023-01-04 | 3,015 | 3,030 | 2,983 | 2,990 | 35,800 | 2,990 |
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
