6947 (株)図研 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 3,745.45 |
| 1991-12-27 | 4,150 | 4,150 | 4,100 | 4,110 | 10,000 | 3,736.36 |
| 1991-12-26 | 4,250 | 4,250 | 4,180 | 4,180 | 15,000 | 3,800 |
| 1991-12-25 | 4,290 | 4,290 | 4,250 | 4,250 | 16,000 | 3,863.64 |
| 1991-12-19 | 4,710 | 4,710 | 4,590 | 4,690 | 34,000 | 4,263.64 |
| 1991-12-18 | 4,800 | 4,800 | 4,700 | 4,700 | 12,000 | 4,272.73 |
| 1991-12-17 | 4,900 | 4,900 | 4,850 | 4,850 | 4,000 | 4,409.09 |
| 1991-12-16 | 4,800 | 4,900 | 4,800 | 4,900 | 3,000 | 4,454.55 |
| 1991-12-13 | 4,600 | 4,750 | 4,600 | 4,750 | 5,000 | 4,318.18 |
| 1991-12-12 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,100 |
| 1991-12-11 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,181.82 |
| 1991-12-10 | 4,690 | 4,690 | 4,600 | 4,600 | 6,000 | 4,181.82 |
| 1991-12-09 | 4,500 | 4,600 | 4,500 | 4,600 | 4,000 | 4,181.82 |
| 1991-12-06 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,090.91 |
| 1991-12-05 | 4,450 | 4,450 | 4,400 | 4,400 | 8,000 | 4,000 |
| 1991-12-04 | 4,450 | 4,460 | 4,400 | 4,400 | 5,000 | 4,000 |
| 1991-12-02 | 4,550 | 4,550 | 4,510 | 4,510 | 3,000 | 4,100 |
| 1991-11-29 | 4,660 | 4,660 | 4,600 | 4,600 | 6,000 | 4,181.82 |
| 1991-11-28 | 4,780 | 4,780 | 4,710 | 4,710 | 6,000 | 4,281.82 |
| 1991-11-27 | 4,780 | 4,800 | 4,780 | 4,790 | 4,000 | 4,354.55 |
| 1991-11-26 | 4,710 | 4,780 | 4,710 | 4,780 | 11,000 | 4,345.45 |
| 1991-11-25 | 4,850 | 4,850 | 4,790 | 4,790 | 5,000 | 4,354.55 |
| 1991-11-22 | 4,820 | 4,850 | 4,780 | 4,850 | 10,000 | 4,409.09 |
| 1991-11-21 | 4,990 | 4,990 | 4,870 | 4,870 | 9,000 | 4,427.27 |
| 1991-11-20 | 5,200 | 5,200 | 5,000 | 5,000 | 6,000 | 4,545.45 |
| 1991-11-19 | 5,200 | 5,200 | 5,200 | 5,200 | 7,000 | 4,727.27 |
| 1991-11-18 | 5,400 | 5,400 | 5,200 | 5,210 | 7,000 | 4,736.36 |
| 1991-11-15 | 5,560 | 5,600 | 5,560 | 5,600 | 11,000 | 5,090.91 |
| 1991-11-14 | 5,690 | 5,690 | 5,580 | 5,590 | 16,000 | 5,081.82 |
| 1991-11-13 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 5,254.55 |
| 1991-11-12 | 5,750 | 5,800 | 5,750 | 5,800 | 13,000 | 5,272.73 |
| 1991-11-08 | 5,800 | 5,850 | 5,690 | 5,700 | 23,000 | 5,181.82 |
| 1991-11-07 | 5,990 | 5,990 | 5,890 | 5,950 | 12,000 | 5,409.09 |
| 1991-11-06 | 6,000 | 6,000 | 5,900 | 6,000 | 4,000 | 5,454.55 |
| 1991-11-05 | 6,100 | 6,100 | 6,000 | 6,000 | 28,000 | 5,454.55 |
| 1991-11-01 | 6,400 | 6,400 | 6,000 | 6,050 | 32,000 | 5,500 |
| 1991-10-31 | 6,280 | 6,300 | 6,280 | 6,300 | 7,000 | 5,727.27 |
| 1991-10-30 | 6,800 | 6,800 | 6,800 | 6,800 | 6,000 | 6,181.82 |
| 1991-10-28 | 6,560 | 6,950 | 6,560 | 6,950 | 116,000 | 6,318.18 |
| 1991-10-25 | 8,400 | 8,690 | 8,400 | 8,500 | 209,000 | 5,151.52 |
| 1991-10-24 | 8,250 | 8,300 | 8,150 | 8,300 | 163,000 | 5,030.30 |
| 1991-10-23 | 8,290 | 8,290 | 8,200 | 8,250 | 58,000 | 5,000 |
| 1991-10-22 | 8,250 | 8,300 | 8,180 | 8,270 | 94,000 | 5,012.12 |
| 1991-10-21 | 8,220 | 8,300 | 8,220 | 8,260 | 67,000 | 5,006.06 |
| 1991-10-18 | 8,280 | 8,290 | 8,200 | 8,200 | 32,000 | 4,969.70 |
| 1991-10-17 | 8,200 | 8,300 | 8,150 | 8,300 | 86,000 | 5,030.30 |
| 1991-10-16 | 8,450 | 8,450 | 8,300 | 8,300 | 74,000 | 5,030.30 |
| 1991-10-15 | 8,700 | 8,710 | 8,300 | 8,450 | 335,000 | 5,121.21 |
| 1991-10-14 | 8,970 | 8,970 | 8,530 | 8,650 | 193,000 | 5,242.42 |
| 1991-10-11 | 8,450 | 8,940 | 8,350 | 8,940 | 251,000 | 5,418.18 |
| 1991-10-09 | 8,100 | 8,590 | 8,100 | 8,350 | 394,000 | 5,060.61 |
| 1991-10-08 | 7,200 | 8,170 | 7,200 | 8,060 | 1,135,999 | 4,884.85 |
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
