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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,565 | 3,565 | 3,525 | 3,540 | 46,700 | 3,540 |
| 2022-08-05 | 3,490 | 3,585 | 3,490 | 3,585 | 63,100 | 3,585 |
| 2022-08-04 | 3,495 | 3,495 | 3,440 | 3,475 | 31,000 | 3,475 |
| 2022-08-03 | 3,460 | 3,485 | 3,425 | 3,455 | 40,500 | 3,455 |
| 2022-08-02 | 3,455 | 3,470 | 3,410 | 3,445 | 42,700 | 3,445 |
| 2022-08-01 | 3,400 | 3,460 | 3,400 | 3,460 | 33,400 | 3,460 |
| 2022-07-29 | 3,420 | 3,425 | 3,370 | 3,380 | 30,700 | 3,380 |
| 2022-07-28 | 3,400 | 3,420 | 3,365 | 3,410 | 45,900 | 3,410 |
| 2022-07-27 | 3,395 | 3,420 | 3,375 | 3,375 | 33,300 | 3,375 |
| 2022-07-26 | 3,390 | 3,420 | 3,365 | 3,395 | 30,800 | 3,395 |
| 2022-07-25 | 3,485 | 3,495 | 3,395 | 3,435 | 44,000 | 3,435 |
| 2022-07-22 | 3,385 | 3,510 | 3,385 | 3,495 | 107,900 | 3,495 |
| 2022-07-21 | 3,280 | 3,350 | 3,270 | 3,340 | 25,800 | 3,340 |
| 2022-07-20 | 3,345 | 3,360 | 3,300 | 3,315 | 48,000 | 3,315 |
| 2022-07-19 | 3,300 | 3,320 | 3,280 | 3,305 | 48,600 | 3,305 |
| 2022-07-15 | 3,215 | 3,280 | 3,205 | 3,270 | 52,300 | 3,270 |
| 2022-07-14 | 3,125 | 3,215 | 3,120 | 3,210 | 61,600 | 3,210 |
| 2022-07-13 | 3,180 | 3,190 | 3,125 | 3,125 | 31,500 | 3,125 |
| 2022-07-12 | 3,245 | 3,245 | 3,165 | 3,180 | 35,700 | 3,180 |
| 2022-07-11 | 3,250 | 3,275 | 3,220 | 3,255 | 29,800 | 3,255 |
| 2022-07-08 | 3,245 | 3,275 | 3,205 | 3,210 | 47,400 | 3,210 |
| 2022-07-07 | 3,200 | 3,245 | 3,175 | 3,245 | 36,900 | 3,245 |
| 2022-07-06 | 3,100 | 3,190 | 3,075 | 3,180 | 37,300 | 3,180 |
| 2022-07-05 | 3,150 | 3,165 | 3,135 | 3,150 | 31,600 | 3,150 |
| 2022-07-04 | 3,080 | 3,160 | 3,080 | 3,135 | 44,300 | 3,135 |
| 2022-07-01 | 3,055 | 3,125 | 3,055 | 3,110 | 75,400 | 3,110 |
| 2022-06-30 | 3,080 | 3,100 | 3,050 | 3,055 | 88,800 | 3,055 |
| 2022-06-29 | 3,020 | 3,105 | 2,997 | 3,080 | 103,300 | 3,080 |
| 2022-06-28 | 2,950 | 3,040 | 2,937 | 3,040 | 77,200 | 3,040 |
| 2022-06-27 | 2,962 | 2,988 | 2,955 | 2,971 | 33,000 | 2,971 |
| 2022-06-24 | 2,824 | 2,948 | 2,817 | 2,947 | 55,000 | 2,947 |
| 2022-06-23 | 2,783 | 2,865 | 2,783 | 2,824 | 88,600 | 2,824 |
| 2022-06-22 | 2,812 | 2,819 | 2,781 | 2,783 | 31,800 | 2,783 |
| 2022-06-21 | 2,700 | 2,812 | 2,700 | 2,792 | 29,900 | 2,792 |
| 2022-06-20 | 2,752 | 2,775 | 2,666 | 2,696 | 37,300 | 2,696 |
| 2022-06-17 | 2,777 | 2,793 | 2,736 | 2,752 | 63,400 | 2,752 |
| 2022-06-16 | 2,850 | 2,892 | 2,825 | 2,827 | 50,000 | 2,827 |
| 2022-06-15 | 2,883 | 2,905 | 2,807 | 2,807 | 46,000 | 2,807 |
| 2022-06-14 | 2,879 | 2,949 | 2,858 | 2,888 | 54,200 | 2,888 |
| 2022-06-13 | 2,981 | 2,987 | 2,950 | 2,979 | 82,000 | 2,979 |
| 2022-06-10 | 3,000 | 3,040 | 2,957 | 2,991 | 73,200 | 2,991 |
| 2022-06-09 | 2,980 | 3,010 | 2,951 | 3,000 | 100,300 | 3,000 |
| 2022-06-08 | 2,938 | 3,010 | 2,938 | 3,000 | 51,300 | 3,000 |
| 2022-06-07 | 2,904 | 2,950 | 2,900 | 2,938 | 37,600 | 2,938 |
| 2022-06-06 | 2,898 | 2,912 | 2,874 | 2,897 | 73,400 | 2,897 |
| 2022-06-03 | 2,899 | 2,960 | 2,886 | 2,948 | 51,300 | 2,948 |
| 2022-06-02 | 2,880 | 2,906 | 2,854 | 2,899 | 36,000 | 2,899 |
| 2022-06-01 | 2,869 | 2,909 | 2,869 | 2,907 | 53,000 | 2,907 |
| 2022-05-31 | 2,845 | 2,870 | 2,799 | 2,844 | 109,900 | 2,844 |
| 2022-05-30 | 2,798 | 2,855 | 2,793 | 2,847 | 116,900 | 2,847 |
| 2022-05-27 | 2,798 | 2,827 | 2,755 | 2,787 | 50,300 | 2,787 |
| 2022-05-26 | 2,759 | 2,791 | 2,720 | 2,755 | 53,600 | 2,755 |
| 2022-05-25 | 2,833 | 2,833 | 2,749 | 2,759 | 61,600 | 2,759 |
| 2022-05-24 | 2,879 | 2,879 | 2,826 | 2,835 | 43,300 | 2,835 |
| 2022-05-23 | 2,833 | 2,883 | 2,825 | 2,880 | 105,600 | 2,880 |
| 2022-05-20 | 2,804 | 2,819 | 2,785 | 2,806 | 56,700 | 2,806 |
| 2022-05-19 | 2,800 | 2,809 | 2,773 | 2,785 | 54,700 | 2,785 |
| 2022-05-18 | 2,815 | 2,827 | 2,790 | 2,820 | 73,900 | 2,820 |
| 2022-05-17 | 2,849 | 2,875 | 2,790 | 2,827 | 67,800 | 2,827 |
| 2022-05-16 | 2,724 | 2,798 | 2,724 | 2,788 | 94,200 | 2,788 |
| 2022-05-13 | 2,641 | 2,698 | 2,641 | 2,678 | 88,200 | 2,678 |
| 2022-05-12 | 2,621 | 2,661 | 2,594 | 2,626 | 110,700 | 2,626 |
| 2022-05-11 | 2,550 | 2,670 | 2,540 | 2,647 | 191,900 | 2,647 |
| 2022-05-10 | 2,820 | 2,820 | 2,507 | 2,542 | 275,500 | 2,542 |
| 2022-05-09 | 3,100 | 3,100 | 2,948 | 2,950 | 42,100 | 2,950 |
| 2022-05-06 | 3,010 | 3,040 | 2,998 | 3,030 | 28,500 | 3,030 |
| 2022-05-02 | 3,030 | 3,060 | 2,982 | 3,055 | 39,000 | 3,055 |
| 2022-04-28 | 2,958 | 3,045 | 2,957 | 3,030 | 39,900 | 3,030 |
| 2022-04-27 | 2,882 | 2,961 | 2,850 | 2,958 | 88,300 | 2,958 |
| 2022-04-26 | 2,927 | 2,935 | 2,870 | 2,925 | 65,500 | 2,925 |
| 2022-04-25 | 2,910 | 2,962 | 2,896 | 2,927 | 39,400 | 2,927 |
| 2022-04-22 | 2,895 | 2,910 | 2,861 | 2,910 | 27,300 | 2,910 |
| 2022-04-21 | 2,905 | 2,931 | 2,884 | 2,924 | 38,200 | 2,924 |
| 2022-04-20 | 2,875 | 2,907 | 2,845 | 2,875 | 45,300 | 2,875 |
| 2022-04-19 | 2,895 | 2,899 | 2,851 | 2,861 | 37,200 | 2,861 |
| 2022-04-18 | 2,970 | 2,972 | 2,878 | 2,880 | 47,100 | 2,880 |
| 2022-04-15 | 2,985 | 2,998 | 2,951 | 2,986 | 34,100 | 2,986 |
| 2022-04-14 | 3,105 | 3,105 | 3,035 | 3,040 | 20,100 | 3,040 |
| 2022-04-13 | 2,962 | 3,045 | 2,955 | 3,035 | 41,200 | 3,035 |
| 2022-04-12 | 2,919 | 3,000 | 2,907 | 2,955 | 44,800 | 2,955 |
| 2022-04-11 | 3,060 | 3,060 | 2,951 | 2,979 | 61,200 | 2,979 |
| 2022-04-08 | 3,040 | 3,070 | 3,015 | 3,055 | 42,500 | 3,055 |
| 2022-04-07 | 3,035 | 3,035 | 2,972 | 3,015 | 49,900 | 3,015 |
| 2022-04-06 | 3,105 | 3,110 | 3,055 | 3,100 | 33,600 | 3,100 |
| 2022-04-05 | 3,160 | 3,180 | 3,110 | 3,150 | 55,300 | 3,150 |
| 2022-04-04 | 3,100 | 3,145 | 3,040 | 3,135 | 66,500 | 3,135 |
| 2022-04-01 | 3,025 | 3,080 | 3,005 | 3,080 | 49,000 | 3,080 |
| 2022-03-31 | 3,000 | 3,055 | 2,997 | 3,020 | 39,600 | 3,020 |
| 2022-03-30 | 3,065 | 3,065 | 2,970 | 3,055 | 50,800 | 3,055 |
| 2022-03-29 | 3,005 | 3,040 | 2,981 | 3,040 | 84,000 | 3,040 |
| 2022-03-28 | 2,989 | 3,005 | 2,952 | 2,989 | 58,800 | 2,989 |
| 2022-03-25 | 2,984 | 2,999 | 2,938 | 2,975 | 45,800 | 2,975 |
| 2022-03-24 | 3,020 | 3,020 | 2,940 | 2,971 | 45,900 | 2,971 |
| 2022-03-23 | 3,005 | 3,040 | 2,995 | 3,015 | 44,300 | 3,015 |
| 2022-03-22 | 2,998 | 3,035 | 2,961 | 2,967 | 57,500 | 2,967 |
| 2022-03-18 | 2,923 | 2,973 | 2,918 | 2,955 | 73,200 | 2,955 |
| 2022-03-17 | 2,967 | 3,005 | 2,930 | 2,949 | 48,300 | 2,949 |
| 2022-03-16 | 2,981 | 3,005 | 2,906 | 2,917 | 42,300 | 2,917 |
| 2022-03-15 | 2,863 | 2,958 | 2,852 | 2,957 | 42,000 | 2,957 |
| 2022-03-14 | 2,862 | 2,905 | 2,800 | 2,882 | 43,100 | 2,882 |
| 2022-03-11 | 2,884 | 2,923 | 2,851 | 2,862 | 48,200 | 2,862 |
| 2022-03-10 | 2,913 | 2,976 | 2,891 | 2,973 | 56,600 | 2,973 |
| 2022-03-09 | 2,832 | 2,868 | 2,774 | 2,835 | 48,400 | 2,835 |
| 2022-03-08 | 2,937 | 2,964 | 2,815 | 2,832 | 68,500 | 2,832 |
| 2022-03-07 | 3,000 | 3,045 | 2,973 | 2,996 | 44,300 | 2,996 |
| 2022-03-04 | 3,140 | 3,195 | 3,115 | 3,120 | 49,800 | 3,120 |
| 2022-03-03 | 3,210 | 3,215 | 3,160 | 3,190 | 28,000 | 3,190 |
| 2022-03-02 | 3,125 | 3,170 | 3,110 | 3,165 | 33,600 | 3,165 |
| 2022-03-01 | 3,215 | 3,235 | 3,175 | 3,195 | 60,600 | 3,195 |
| 2022-02-28 | 3,215 | 3,225 | 3,155 | 3,205 | 57,500 | 3,205 |
| 2022-02-25 | 3,200 | 3,220 | 3,115 | 3,215 | 84,200 | 3,215 |
| 2022-02-24 | 2,958 | 3,040 | 2,944 | 3,025 | 57,500 | 3,025 |
| 2022-02-22 | 3,015 | 3,080 | 2,956 | 3,005 | 50,600 | 3,005 |
| 2022-02-21 | 2,965 | 3,005 | 2,921 | 2,988 | 55,200 | 2,988 |
| 2022-02-18 | 2,915 | 3,045 | 2,904 | 3,025 | 65,500 | 3,025 |
| 2022-02-17 | 2,991 | 2,991 | 2,924 | 2,958 | 46,400 | 2,958 |
| 2022-02-16 | 2,948 | 3,000 | 2,948 | 2,991 | 27,600 | 2,991 |
| 2022-02-15 | 2,964 | 2,998 | 2,941 | 2,965 | 28,300 | 2,965 |
| 2022-02-14 | 2,995 | 3,030 | 2,934 | 2,964 | 72,200 | 2,964 |
| 2022-02-10 | 3,070 | 3,105 | 3,035 | 3,060 | 51,000 | 3,060 |
| 2022-02-09 | 2,999 | 3,035 | 2,894 | 3,030 | 52,800 | 3,030 |
| 2022-02-08 | 2,977 | 3,030 | 2,930 | 2,994 | 73,800 | 2,994 |
| 2022-02-07 | 3,020 | 3,025 | 2,950 | 2,987 | 47,400 | 2,987 |
| 2022-02-04 | 3,000 | 3,025 | 2,981 | 3,025 | 34,200 | 3,025 |
| 2022-02-03 | 3,100 | 3,100 | 2,967 | 3,005 | 40,900 | 3,005 |
| 2022-02-02 | 3,050 | 3,100 | 3,045 | 3,080 | 45,200 | 3,080 |
| 2022-02-01 | 3,050 | 3,070 | 2,980 | 3,025 | 102,600 | 3,025 |
| 2022-01-31 | 2,888 | 2,977 | 2,854 | 2,947 | 66,200 | 2,947 |
| 2022-01-28 | 2,864 | 2,910 | 2,822 | 2,879 | 57,600 | 2,879 |
| 2022-01-27 | 2,991 | 3,005 | 2,785 | 2,814 | 66,400 | 2,814 |
| 2022-01-26 | 2,918 | 3,020 | 2,918 | 2,999 | 64,900 | 2,999 |
| 2022-01-25 | 2,944 | 2,995 | 2,875 | 2,912 | 93,700 | 2,912 |
| 2022-01-24 | 2,942 | 2,958 | 2,889 | 2,934 | 142,600 | 2,934 |
| 2022-01-21 | 2,946 | 2,994 | 2,903 | 2,983 | 67,000 | 2,983 |
| 2022-01-20 | 3,010 | 3,010 | 2,938 | 2,979 | 168,000 | 2,979 |
| 2022-01-19 | 3,105 | 3,105 | 2,986 | 2,989 | 116,900 | 2,989 |
| 2022-01-18 | 3,195 | 3,225 | 3,100 | 3,140 | 51,100 | 3,140 |
| 2022-01-17 | 3,140 | 3,160 | 3,110 | 3,140 | 73,200 | 3,140 |
| 2022-01-14 | 3,175 | 3,185 | 3,140 | 3,140 | 58,700 | 3,140 |
| 2022-01-13 | 3,410 | 3,430 | 3,290 | 3,290 | 28,100 | 3,290 |
| 2022-01-12 | 3,360 | 3,430 | 3,360 | 3,410 | 27,100 | 3,410 |
| 2022-01-11 | 3,445 | 3,445 | 3,330 | 3,340 | 40,000 | 3,340 |
| 2022-01-07 | 3,510 | 3,550 | 3,445 | 3,475 | 42,500 | 3,475 |
| 2022-01-06 | 3,660 | 3,660 | 3,545 | 3,545 | 43,400 | 3,545 |
| 2022-01-05 | 3,715 | 3,715 | 3,650 | 3,680 | 49,500 | 3,680 |
| 2022-01-04 | 3,745 | 3,780 | 3,665 | 3,720 | 35,500 | 3,720 |
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
