6947 (株)図研の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,030	2,030	1,990	1,990	14,400	1,990
1995-12-28	2,010	2,020	1,980	2,010	15,900	2,010
1995-12-27	2,010	2,050	2,000	2,000	27,000	2,000
1995-12-26	2,000	2,010	1,980	2,010	12,900	2,010
1995-12-25	2,010	2,010	1,980	1,980	18,300	1,980
1995-12-22	1,970	2,000	1,970	1,980	15,500	1,980
1995-12-21	2,000	2,000	1,970	1,970	18,600	1,970
1995-12-20	1,960	2,000	1,960	1,980	14,200	1,980
1995-12-19	2,050	2,050	2,000	2,000	16,700	2,000
1995-12-18	2,050	2,060	2,030	2,030	17,000	2,030
1995-12-15	2,060	2,070	2,050	2,050	8,500	2,050
1995-12-14	2,050	2,070	2,050	2,070	23,400	2,070
1995-12-13	2,090	2,090	2,050	2,050	14,400	2,050
1995-12-12	2,050	2,090	2,050	2,070	19,200	2,070
1995-12-11	2,070	2,090	2,060	2,080	10,400	2,080
1995-12-08	2,100	2,100	2,070	2,070	34,500	2,070
1995-12-07	2,090	2,150	2,070	2,130	69,000	2,130
1995-12-06	2,010	2,040	2,000	2,030	141,200	2,030
1995-12-05	1,950	2,000	1,950	1,970	14,500	1,970
1995-12-04	1,920	1,950	1,920	1,930	59,400	1,930
1995-12-01	1,940	1,940	1,910	1,920	73,400	1,920
1995-11-30	1,990	1,990	1,940	1,940	24,000	1,940
1995-11-29	1,960	1,980	1,930	1,930	44,700	1,930
1995-11-28	1,960	2,000	1,940	1,950	47,400	1,950
1995-11-27	1,960	1,970	1,930	1,960	25,500	1,960
1995-11-24	1,910	2,000	1,910	1,960	21,800	1,960
1995-11-22	2,020	2,020	1,960	2,010	51,500	2,010
1995-11-21	2,050	2,050	2,000	2,000	36,000	2,000
1995-11-20	2,090	2,090	2,060	2,080	23,000	2,080
1995-11-17	2,060	2,100	2,060	2,100	15,400	2,100
1995-11-16	2,090	2,100	2,050	2,100	4,000	2,100
1995-11-15	2,100	2,100	2,060	2,100	5,100	2,100
1995-11-14	2,070	2,130	2,070	2,090	25,600	2,090
1995-11-13	2,070	2,130	2,050	2,100	16,000	2,100
1995-11-10	2,100	2,120	2,070	2,070	18,900	2,070
1995-11-09	2,180	2,180	2,120	2,150	5,600	2,150
1995-11-08	2,190	2,190	2,100	2,180	20,800	2,180
1995-11-07	2,230	2,230	2,170	2,190	8,900	2,190
1995-11-06	2,220	2,240	2,200	2,240	9,600	2,240
1995-11-02	2,250	2,250	2,180	2,220	27,200	2,220
1995-11-01	2,240	2,240	2,210	2,240	17,400	2,240
1995-10-31	2,250	2,250	2,200	2,250	13,800	2,250
1995-10-30	2,260	2,280	2,220	2,270	17,500	2,270
1995-10-27	2,250	2,350	2,250	2,270	194,900	2,270
1995-10-26	2,200	2,240	2,200	2,240	59,000	2,240
1995-10-25	2,220	2,220	2,150	2,190	34,200	2,190
1995-10-24	2,200	2,220	2,170	2,220	37,400	2,220
1995-10-23	2,210	2,230	2,190	2,220	33,000	2,220
1995-10-20	2,090	2,250	2,080	2,250	50,900	2,250
1995-10-19	2,090	2,090	2,070	2,090	24,100	2,090
1995-10-18	2,090	2,100	2,050	2,090	34,600	2,090
1995-10-17	2,100	2,130	2,050	2,090	29,000	2,090
1995-10-16	2,080	2,100	2,080	2,100	10,100	2,100
1995-10-13	2,100	2,130	2,080	2,130	9,500	2,130
1995-10-12	2,100	2,150	2,100	2,140	22,800	2,140
1995-10-11	2,180	2,180	2,120	2,130	8,800	2,130
1995-10-09	2,190	2,190	2,130	2,180	20,500	2,180
1995-10-06	2,170	2,190	2,150	2,170	19,600	2,170
1995-10-05	2,200	2,200	2,120	2,160	61,900	2,160
1995-10-04	2,040	2,210	2,040	2,200	82,800	2,200
1995-10-03	1,970	2,030	1,970	2,030	14,400	2,030
1995-10-02	1,990	2,010	1,960	1,970	8,700	1,970
1995-09-29	1,960	2,030	1,960	2,030	14,900	2,030
1995-09-28	2,020	2,020	1,950	2,000	28,800	2,000
1995-09-27	2,010	2,060	1,990	2,020	23,700	2,020
1995-09-26	2,020	2,020	1,980	2,000	16,300	2,000
1995-09-25	1,960	2,040	1,920	2,040	32,300	2,040
1995-09-22	2,060	2,090	2,000	2,000	24,800	2,000
1995-09-21	2,120	2,130	2,080	2,100	23,300	2,100
1995-09-20	2,100	2,110	2,060	2,080	22,900	2,080
1995-09-19	2,090	2,140	2,090	2,140	19,800	2,140
1995-09-18	2,220	2,220	2,120	2,200	53,900	2,200
1995-09-14	2,240	2,240	2,170	2,180	33,200	2,180
1995-09-13	2,140	2,240	2,050	2,240	42,500	2,240
1995-09-12	2,180	2,230	2,140	2,150	76,500	2,150
1995-09-11	2,100	2,200	2,090	2,180	46,400	2,180
1995-09-08	2,040	2,150	2,040	2,090	41,300	2,090
1995-09-07	2,110	2,200	2,100	2,200	52,300	2,200
1995-09-06	2,280	2,280	2,180	2,270	74,100	2,270
1995-09-05	2,220	2,300	2,180	2,300	48,500	2,300
1995-09-04	2,330	2,330	2,230	2,300	66,700	2,300
1995-09-01	2,280	2,340	2,220	2,340	191,800	2,340
1995-08-31	2,180	2,350	2,170	2,300	322,500	2,300
1995-08-30	1,930	2,200	1,930	2,130	289,200	2,130
1995-08-29	1,880	1,900	1,850	1,900	15,500	1,900
1995-08-28	1,890	1,890	1,830	1,870	37,100	1,870
1995-08-25	1,900	1,900	1,890	1,890	7,600	1,890
1995-08-24	1,840	1,890	1,800	1,890	13,900	1,890
1995-08-23	1,880	1,900	1,850	1,850	10,600	1,850
1995-08-22	1,880	1,900	1,850	1,900	8,500	1,900
1995-08-21	1,880	1,890	1,860	1,880	22,400	1,880
1995-08-18	1,900	1,900	1,850	1,880	9,500	1,880
1995-08-17	1,900	1,910	1,880	1,910	37,500	1,910
1995-08-16	1,930	1,940	1,880	1,920	81,200	1,920
1995-08-15	1,820	1,850	1,820	1,840	28,800	1,840
1995-08-14	1,820	1,850	1,800	1,840	22,400	1,840
1995-08-11	1,840	1,840	1,810	1,820	19,200	1,820
1995-08-10	1,750	1,840	1,750	1,820	36,700	1,820
1995-08-09	1,790	1,790	1,750	1,760	41,300	1,760
1995-08-08	1,820	1,820	1,770	1,780	13,900	1,780
1995-08-07	1,830	1,830	1,770	1,820	7,400	1,820
1995-08-04	1,880	1,880	1,760	1,800	10,700	1,800
1995-08-03	1,850	1,880	1,800	1,880	71,900	1,880
1995-08-02	1,760	1,830	1,750	1,820	8,600	1,820
1995-08-01	1,790	1,790	1,760	1,760	4,300	1,760
1995-07-31	1,800	1,810	1,780	1,790	3,200	1,790
1995-07-28	1,790	1,850	1,780	1,820	10,800	1,820
1995-07-27	1,820	1,820	1,770	1,820	47,900	1,820
1995-07-26	1,810	1,840	1,790	1,790	23,700	1,790
1995-07-25	1,900	1,900	1,840	1,840	9,400	1,840
1995-07-24	1,830	1,910	1,830	1,910	27,900	1,910
1995-07-21	1,760	1,830	1,750	1,820	37,300	1,820
1995-07-20	1,750	1,770	1,750	1,770	6,200	1,770
1995-07-19	1,750	1,780	1,730	1,770	20,400	1,770
1995-07-18	1,850	1,860	1,800	1,810	59,300	1,810
1995-07-17	1,840	1,850	1,800	1,830	18,200	1,830
1995-07-14	1,900	1,900	1,800	1,810	34,900	1,810
1995-07-13	1,920	1,920	1,830	1,900	35,100	1,900
1995-07-12	1,780	1,950	1,780	1,950	145,000	1,950
1995-07-11	1,690	1,820	1,680	1,780	154,800	1,780
1995-07-10	1,650	1,790	1,600	1,640	141,800	1,640
1995-07-07	1,550	1,650	1,550	1,600	27,900	1,600
1995-07-06	1,450	1,500	1,430	1,500	17,000	1,500
1995-07-05	1,450	1,470	1,440	1,450	19,800	1,450
1995-07-04	1,480	1,480	1,450	1,470	9,300	1,470
1995-07-03	1,440	1,480	1,430	1,480	18,800	1,480
1995-06-30	1,470	1,470	1,450	1,470	8,900	1,470
1995-06-29	1,450	1,480	1,430	1,430	17,600	1,430
1995-06-28	1,450	1,450	1,420	1,430	18,000	1,430
1995-06-27	1,470	1,490	1,470	1,470	45,800	1,470
1995-06-26	1,530	1,550	1,510	1,510	80,000	1,510
1995-06-23	1,540	1,540	1,510	1,520	14,700	1,520
1995-06-22	1,520	1,520	1,440	1,450	3,200	1,450
1995-06-21	1,450	1,450	1,440	1,440	4,000	1,440
1995-06-20	1,440	1,470	1,440	1,470	11,200	1,470
1995-06-19	1,450	1,450	1,420	1,420	5,800	1,420
1995-06-16	1,450	1,450	1,430	1,450	3,300	1,450
1995-06-15	1,520	1,520	1,410	1,430	4,200	1,430
1995-06-14	1,480	1,510	1,460	1,460	29,100	1,460
1995-06-13	1,470	1,480	1,400	1,460	7,000	1,460
1995-06-12	1,520	1,520	1,470	1,470	54,100	1,470
1995-06-09	1,600	1,600	1,540	1,570	9,400	1,570
1995-06-08	1,590	1,590	1,590	1,590	200	1,590
1995-06-07	1,550	1,600	1,540	1,600	4,500	1,600
1995-06-06	1,550	1,560	1,550	1,550	7,100	1,550
1995-06-05	1,550	1,580	1,550	1,560	5,300	1,560
1995-06-02	1,550	1,580	1,550	1,560	6,400	1,560
1995-06-01	1,600	1,600	1,550	1,550	2,800	1,550
1995-05-31	1,600	1,600	1,530	1,530	8,500	1,530
1995-05-30	1,560	1,630	1,550	1,550	7,200	1,550
1995-05-29	1,550	1,550	1,500	1,530	10,200	1,530
1995-05-26	1,620	1,620	1,570	1,570	13,100	1,570
1995-05-25	1,660	1,660	1,580	1,590	4,600	1,590
1995-05-24	1,640	1,640	1,590	1,600	4,600	1,600
1995-05-23	1,610	1,610	1,570	1,610	11,000	1,610
1995-05-22	1,630	1,630	1,580	1,580	20,200	1,580
1995-05-19	1,590	1,630	1,580	1,600	41,000	1,600
1995-05-18	1,670	1,670	1,620	1,620	19,100	1,620
1995-05-17	1,670	1,670	1,650	1,670	10,300	1,670
1995-05-16	1,750	1,760	1,710	1,710	6,200	1,710
1995-05-15	1,760	1,760	1,750	1,760	3,800	1,760
1995-05-12	1,720	1,780	1,720	1,760	6,000	1,760
1995-05-11	1,780	1,780	1,710	1,710	4,700	1,710
1995-05-10	1,820	1,830	1,780	1,780	7,700	1,780
1995-05-09	1,860	1,860	1,830	1,840	2,600	1,840
1995-05-08	1,800	1,830	1,790	1,800	3,600	1,800
1995-05-02	1,850	1,850	1,790	1,800	13,900	1,800
1995-05-01	1,880	1,880	1,850	1,850	2,700	1,850
1995-04-28	1,850	1,850	1,830	1,850	2,500	1,850
1995-04-27	1,900	1,900	1,820	1,820	5,100	1,820
1995-04-26	1,900	1,900	1,800	1,860	14,500	1,860
1995-04-25	1,900	1,900	1,880	1,900	4,900	1,900
1995-04-24	1,890	1,890	1,800	1,800	6,400	1,800
1995-04-21	1,900	1,900	1,880	1,890	3,700	1,890
1995-04-20	1,810	1,880	1,810	1,850	4,600	1,850
1995-04-19	1,820	1,820	1,810	1,820	1,000	1,820
1995-04-18	1,790	1,820	1,790	1,820	8,500	1,820
1995-04-17	1,800	1,830	1,760	1,790	8,000	1,790
1995-04-14	1,900	1,900	1,830	1,830	22,100	1,830
1995-04-13	1,900	1,900	1,860	1,880	8,000	1,880
1995-04-12	1,930	1,930	1,890	1,890	7,000	1,890
1995-04-11	1,900	1,900	1,900	1,900	10,800	1,900
1995-04-10	1,870	1,900	1,870	1,900	3,500	1,900
1995-04-07	1,860	1,930	1,840	1,930	15,500	1,930
1995-04-06	1,870	1,900	1,870	1,870	8,100	1,870
1995-04-05	1,920	1,940	1,870	1,870	12,400	1,870
1995-04-04	1,880	1,950	1,880	1,900	7,200	1,900
1995-04-03	1,910	1,920	1,850	1,860	10,400	1,860
1995-03-31	2,050	2,080	1,950	1,970	14,100	1,970
1995-03-30	2,030	2,080	1,980	2,000	33,100	2,000
1995-03-29	1,950	2,150	1,920	2,150	35,400	2,150
1995-03-28	1,850	1,940	1,840	1,890	27,900	1,890
1995-03-27	1,730	1,770	1,730	1,740	16,100	1,740
1995-03-24	1,600	1,730	1,600	1,690	31,300	1,690
1995-03-23	1,600	1,600	1,550	1,600	75,000	1,600
1995-03-22	1,730	1,730	1,680	1,690	18,400	1,690
1995-03-20	1,790	1,790	1,740	1,740	7,300	1,740
1995-03-17	1,900	1,900	1,800	1,800	25,500	1,800
1995-03-16	1,940	1,940	1,860	1,880	27,500	1,880
1995-03-15	1,900	1,960	1,900	1,950	34,400	1,950
1995-03-14	2,000	2,000	1,950	1,960	18,200	1,960
1995-03-13	2,060	2,110	1,980	2,000	31,400	2,000
1995-03-10	2,110	2,130	2,000	2,000	25,100	2,000
1995-03-09	2,210	2,220	2,150	2,150	11,900	2,150
1995-03-08	2,200	2,200	2,160	2,170	4,500	2,170
1995-03-07	2,250	2,250	2,200	2,200	7,100	2,200
1995-03-06	2,200	2,230	2,200	2,220	26,900	2,220
1995-03-03	2,310	2,310	2,230	2,230	18,700	2,230
1995-03-02	2,270	2,320	2,270	2,320	15,200	2,320
1995-03-01	2,270	2,280	2,260	2,260	9,100	2,260
1995-02-28	2,300	2,360	2,260	2,260	14,700	2,260
1995-02-27	2,200	2,200	2,200	2,200	14,900	2,200
1995-02-24	2,420	2,420	2,380	2,380	3,000	2,380
1995-02-23	2,420	2,420	2,380	2,400	9,000	2,400
1995-02-22	2,520	2,520	2,420	2,420	13,300	2,420
1995-02-21	2,500	2,530	2,480	2,480	9,500	2,480
1995-02-20	2,520	2,520	2,480	2,520	3,300	2,520
1995-02-17	2,420	2,500	2,350	2,480	4,400	2,480
1995-02-16	2,450	2,470	2,400	2,420	11,400	2,420
1995-02-15	2,460	2,500	2,450	2,460	2,100	2,460
1995-02-14	2,550	2,560	2,540	2,540	5,900	2,540
1995-02-13	2,510	2,510	2,450	2,500	8,300	2,500
1995-02-10	2,500	2,510	2,480	2,510	5,500	2,510
1995-02-09	2,480	2,500	2,430	2,500	3,600	2,500
1995-02-08	2,460	2,500	2,420	2,430	10,900	2,430
1995-02-07	2,540	2,580	2,490	2,500	26,200	2,500
1995-02-06	2,550	2,570	2,530	2,540	14,400	2,540
1995-02-03	2,550	2,600	2,550	2,560	8,600	2,560
1995-02-02	2,650	2,650	2,550	2,550	10,200	2,550
1995-02-01	2,700	2,700	2,660	2,680	8,200	2,680
1995-01-31	2,580	2,740	2,560	2,740	16,500	2,740
1995-01-30	2,670	2,670	2,550	2,550	18,000	2,550
1995-01-27	2,630	2,700	2,610	2,630	2,300	2,630
1995-01-26	2,800	2,800	2,600	2,600	10,000	2,600
1995-01-25	2,800	2,800	2,800	2,800	2,600	2,800
1995-01-24	2,510	2,600	2,510	2,560	10,700	2,560
1995-01-23	2,710	2,740	2,500	2,500	7,000	2,500
1995-01-20	2,800	2,800	2,700	2,700	10,200	2,700
1995-01-19	2,840	2,880	2,800	2,800	18,000	2,800
1995-01-18	2,940	2,940	2,880	2,880	13,200	2,880
1995-01-17	2,950	2,950	2,900	2,900	5,900	2,900
1995-01-13	3,010	3,010	2,860	2,900	11,800	2,900
1995-01-12	2,940	2,970	2,930	2,970	9,000	2,970
1995-01-11	2,970	3,000	2,940	2,940	18,200	2,940
1995-01-10	2,930	3,000	2,930	2,970	14,100	2,970
1995-01-09	2,970	2,990	2,920	2,970	21,600	2,970
1995-01-06	3,020	3,020	2,960	3,020	4,400	3,020
1995-01-05	3,020	3,050	3,010	3,030	11,500	3,030
1995-01-04	2,960	3,020	2,950	3,020	3,600	3,020

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

6947 (株)図研 の時系列データ [1995年度]

6947 (株)図研の時系列データ [1995年度]