6947 (株)図研の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,600	1,600	1,560	1,600	10,600	1,600
1996-12-27	1,600	1,600	1,560	1,600	37,200	1,600
1996-12-26	1,610	1,650	1,590	1,600	33,400	1,600
1996-12-25	1,580	1,600	1,570	1,570	21,900	1,570
1996-12-24	1,700	1,700	1,550	1,550	29,400	1,550
1996-12-20	1,650	1,690	1,630	1,650	31,800	1,650
1996-12-19	1,710	1,730	1,630	1,630	38,100	1,630
1996-12-18	1,740	1,750	1,710	1,710	15,800	1,710
1996-12-17	1,760	1,770	1,740	1,750	12,300	1,750
1996-12-16	1,790	1,790	1,750	1,760	6,000	1,760
1996-12-13	1,750	1,780	1,750	1,750	30,900	1,750
1996-12-12	1,790	1,830	1,760	1,790	7,500	1,790
1996-12-11	1,800	1,810	1,760	1,760	14,500	1,760
1996-12-10	1,800	1,830	1,800	1,800	25,900	1,800
1996-12-09	1,770	1,830	1,770	1,810	8,400	1,810
1996-12-06	1,840	1,860	1,770	1,800	10,500	1,800
1996-12-05	1,750	1,860	1,750	1,860	11,700	1,860
1996-12-04	1,770	1,770	1,740	1,740	11,500	1,740
1996-12-03	1,780	1,780	1,750	1,750	14,500	1,750
1996-12-02	1,790	1,830	1,780	1,780	9,200	1,780
1996-11-29	1,810	1,850	1,790	1,790	10,300	1,790
1996-11-28	1,800	1,820	1,800	1,800	29,600	1,800
1996-11-27	1,910	1,910	1,790	1,800	26,200	1,800
1996-11-26	1,880	1,900	1,860	1,860	6,500	1,860
1996-11-25	1,910	1,920	1,870	1,880	5,100	1,880
1996-11-22	1,890	1,890	1,860	1,870	50,100	1,870
1996-11-21	1,870	1,880	1,860	1,870	7,100	1,870
1996-11-20	1,900	1,930	1,860	1,860	13,400	1,860
1996-11-19	1,890	1,900	1,860	1,860	15,100	1,860
1996-11-18	1,910	1,910	1,870	1,890	18,000	1,890
1996-11-15	1,900	1,950	1,900	1,950	35,100	1,950
1996-11-14	1,900	1,930	1,890	1,890	26,800	1,890
1996-11-13	1,890	1,900	1,880	1,900	21,100	1,900
1996-11-12	1,870	1,870	1,800	1,850	25,500	1,850
1996-11-11	1,880	1,920	1,870	1,870	7,400	1,870
1996-11-08	1,850	1,880	1,850	1,870	55,700	1,870
1996-11-07	1,880	1,880	1,850	1,850	47,200	1,850
1996-11-06	1,860	1,870	1,850	1,870	16,100	1,870
1996-11-05	1,870	1,870	1,860	1,860	10,000	1,860
1996-11-01	1,860	1,880	1,850	1,880	27,300	1,880
1996-10-31	1,850	1,900	1,850	1,860	13,600	1,860
1996-10-30	1,870	1,870	1,850	1,850	69,200	1,850
1996-10-29	1,870	1,880	1,850	1,870	13,600	1,870
1996-10-28	1,870	1,880	1,850	1,880	11,800	1,880
1996-10-25	1,900	1,900	1,850	1,880	32,300	1,880
1996-10-24	1,880	1,930	1,880	1,900	13,200	1,900
1996-10-23	1,870	1,900	1,860	1,880	14,900	1,880
1996-10-22	1,910	1,910	1,880	1,880	21,900	1,880
1996-10-21	1,940	1,950	1,900	1,900	10,400	1,900
1996-10-18	1,910	1,940	1,890	1,900	13,900	1,900
1996-10-17	1,940	1,940	1,890	1,910	9,000	1,910
1996-10-16	1,910	1,940	1,890	1,890	19,600	1,890
1996-10-15	1,890	1,900	1,880	1,900	12,300	1,900
1996-10-14	1,890	1,890	1,860	1,870	7,600	1,870
1996-10-11	1,850	1,900	1,850	1,880	52,000	1,880
1996-10-09	1,920	1,920	1,850	1,850	68,100	1,850
1996-10-08	1,880	1,900	1,860	1,860	37,800	1,860
1996-10-07	1,930	1,930	1,880	1,880	23,200	1,880
1996-10-04	1,950	1,950	1,900	1,900	19,100	1,900
1996-10-03	1,980	1,980	1,920	1,960	17,400	1,960
1996-10-02	1,990	1,990	1,930	1,950	30,200	1,950
1996-10-01	1,980	1,990	1,930	1,990	30,300	1,990
1996-09-30	2,020	2,020	1,970	1,970	7,900	1,970
1996-09-27	2,000	2,010	1,950	2,010	21,100	2,010
1996-09-26	1,990	2,060	1,990	2,060	11,600	2,060
1996-09-25	1,950	1,990	1,920	1,960	17,100	1,960
1996-09-24	1,980	1,980	1,950	1,960	7,200	1,960
1996-09-20	2,000	2,000	1,950	1,970	16,400	1,970
1996-09-19	2,000	2,010	1,970	2,010	8,700	2,010
1996-09-18	2,050	2,050	2,010	2,020	39,100	2,020
1996-09-17	2,010	2,050	2,010	2,050	19,500	2,050
1996-09-13	1,870	1,950	1,870	1,950	22,600	1,950
1996-09-12	1,920	1,940	1,850	1,920	31,300	1,920
1996-09-11	1,950	1,970	1,920	1,930	12,900	1,930
1996-09-10	1,930	1,960	1,920	1,960	30,500	1,960
1996-09-09	1,980	1,980	1,920	1,920	41,900	1,920
1996-09-06	2,010	2,010	1,960	1,980	26,400	1,980
1996-09-05	2,010	2,030	2,000	2,020	21,100	2,020
1996-09-04	2,050	2,070	2,010	2,030	18,900	2,030
1996-09-03	2,070	2,070	2,040	2,060	14,400	2,060
1996-09-02	2,060	2,090	2,060	2,090	22,100	2,090
1996-08-30	2,100	2,110	2,080	2,080	25,900	2,080
1996-08-29	2,110	2,150	2,110	2,120	16,400	2,120
1996-08-28	2,100	2,160	2,090	2,100	48,400	2,100
1996-08-27	2,110	2,130	2,090	2,130	16,700	2,130
1996-08-26	2,090	2,120	2,080	2,120	9,700	2,120
1996-08-23	2,130	2,130	2,080	2,100	36,200	2,100
1996-08-22	2,190	2,190	2,100	2,150	53,900	2,150
1996-08-21	2,200	2,200	2,110	2,200	20,800	2,200
1996-08-20	2,200	2,200	2,120	2,130	42,500	2,130
1996-08-19	2,200	2,210	2,160	2,200	40,500	2,200
1996-08-16	2,240	2,260	2,200	2,220	80,600	2,220
1996-08-15	2,150	2,200	2,150	2,200	46,600	2,200
1996-08-14	2,100	2,140	2,090	2,140	25,400	2,140
1996-08-13	2,090	2,100	2,060	2,100	37,800	2,100
1996-08-12	2,120	2,120	2,050	2,090	27,100	2,090
1996-08-09	2,160	2,160	2,050	2,080	51,200	2,080
1996-08-08	2,200	2,220	2,120	2,170	68,800	2,170
1996-08-07	2,250	2,270	2,200	2,220	63,100	2,220
1996-08-06	2,280	2,290	2,220	2,270	43,100	2,270
1996-08-05	2,300	2,310	2,280	2,310	32,200	2,310
1996-08-02	2,330	2,330	2,250	2,300	113,500	2,300
1996-08-01	2,340	2,340	2,260	2,310	100,800	2,310
1996-07-31	2,380	2,390	2,280	2,330	195,600	2,330
1996-07-30	2,440	2,460	2,390	2,400	732,300	2,400
1996-07-29	2,380	2,430	2,370	2,400	792,500	2,400
1996-07-26	2,250	2,370	2,250	2,360	303,000	2,360
1996-07-25	2,260	2,270	2,220	2,240	60,700	2,240
1996-07-24	2,280	2,290	2,260	2,260	90,200	2,260
1996-07-23	2,180	2,320	2,180	2,320	62,500	2,320
1996-07-22	2,290	2,290	2,190	2,220	33,600	2,220
1996-07-19	2,290	2,310	2,280	2,290	145,500	2,290
1996-07-18	2,220	2,290	2,190	2,280	199,800	2,280
1996-07-17	2,190	2,220	2,190	2,220	63,500	2,220
1996-07-16	2,200	2,220	2,170	2,200	23,600	2,200
1996-07-15	2,230	2,250	2,210	2,240	38,100	2,240
1996-07-12	2,230	2,250	2,220	2,250	58,100	2,250
1996-07-11	2,240	2,300	2,230	2,250	193,000	2,250
1996-07-10	2,200	2,290	2,200	2,250	207,800	2,250
1996-07-09	2,180	2,210	2,160	2,180	54,000	2,180
1996-07-08	2,180	2,220	2,160	2,200	58,700	2,200
1996-07-05	2,120	2,210	2,120	2,200	118,200	2,200
1996-07-04	2,110	2,120	2,100	2,120	25,700	2,120
1996-07-03	2,100	2,100	2,070	2,100	11,200	2,100
1996-07-02	2,110	2,110	2,070	2,100	8,300	2,100
1996-07-01	2,150	2,150	2,120	2,120	3,900	2,120
1996-06-28	2,160	2,160	2,100	2,150	28,600	2,150
1996-06-27	2,150	2,180	2,120	2,180	15,700	2,180
1996-06-26	2,150	2,180	2,130	2,180	11,600	2,180
1996-06-25	2,140	2,180	2,130	2,150	22,200	2,150
1996-06-24	2,130	2,140	2,100	2,140	10,900	2,140
1996-06-21	2,130	2,130	2,120	2,120	16,700	2,120
1996-06-20	2,110	2,130	2,080	2,130	11,100	2,130
1996-06-19	2,140	2,140	2,120	2,140	6,500	2,140
1996-06-18	2,150	2,150	2,110	2,150	7,900	2,150
1996-06-17	2,150	2,150	2,110	2,150	11,300	2,150
1996-06-14	2,110	2,150	2,110	2,150	39,100	2,150
1996-06-13	2,110	2,150	2,100	2,130	24,700	2,130
1996-06-12	2,050	2,100	2,050	2,100	21,200	2,100
1996-06-11	2,030	2,050	2,020	2,030	3,600	2,030
1996-06-10	2,040	2,050	2,020	2,020	5,400	2,020
1996-06-07	2,090	2,090	2,010	2,010	19,500	2,010
1996-06-06	2,090	2,110	2,050	2,050	9,900	2,050
1996-06-05	2,100	2,150	2,060	2,070	21,500	2,070
1996-06-04	2,050	2,080	2,040	2,060	9,600	2,060
1996-06-03	2,120	2,140	2,010	2,100	18,900	2,100
1996-05-31	2,150	2,150	2,120	2,120	9,800	2,120
1996-05-30	2,170	2,180	2,140	2,150	6,600	2,150
1996-05-29	2,170	2,190	2,140	2,190	11,000	2,190
1996-05-28	2,200	2,200	2,120	2,140	21,300	2,140
1996-05-27	2,200	2,220	2,120	2,200	17,300	2,200
1996-05-24	2,200	2,230	2,190	2,190	29,700	2,190
1996-05-23	2,240	2,240	2,190	2,240	51,400	2,240
1996-05-22	2,120	2,240	2,110	2,240	40,600	2,240
1996-05-21	2,150	2,160	2,110	2,140	17,800	2,140
1996-05-20	2,110	2,120	2,100	2,120	10,400	2,120
1996-05-17	2,150	2,150	2,100	2,110	9,900	2,110
1996-05-16	2,160	2,170	2,110	2,150	20,700	2,150
1996-05-15	2,160	2,200	2,140	2,150	56,600	2,150
1996-05-14	2,140	2,180	2,080	2,080	20,200	2,080
1996-05-13	2,200	2,200	2,110	2,190	12,400	2,190
1996-05-10	2,200	2,250	2,200	2,200	43,800	2,200
1996-05-09	2,200	2,280	2,200	2,240	105,000	2,240
1996-05-08	2,170	2,240	2,160	2,240	32,500	2,240
1996-05-07	2,260	2,260	2,200	2,240	39,200	2,240
1996-05-02	2,190	2,240	2,150	2,240	47,100	2,240
1996-05-01	2,250	2,270	2,170	2,170	108,600	2,170
1996-04-30	2,180	2,250	2,160	2,250	98,900	2,250
1996-04-26	2,170	2,230	2,160	2,220	82,300	2,220
1996-04-25	2,090	2,170	2,090	2,170	55,600	2,170
1996-04-24	2,100	2,150	2,100	2,100	26,200	2,100
1996-04-23	2,130	2,160	2,110	2,140	26,300	2,140
1996-04-22	2,190	2,190	2,130	2,140	25,700	2,140
1996-04-19	2,170	2,200	2,150	2,160	125,000	2,160
1996-04-18	2,050	2,190	2,010	2,180	250,500	2,180
1996-04-17	1,980	2,080	1,970	2,080	85,600	2,080
1996-04-16	1,950	2,000	1,940	1,950	73,900	1,950
1996-04-15	1,930	1,950	1,900	1,920	27,300	1,920
1996-04-12	1,920	1,950	1,890	1,900	14,900	1,900
1996-04-11	1,970	1,970	1,910	1,920	19,100	1,920
1996-04-10	1,880	1,950	1,850	1,940	41,100	1,940
1996-04-09	1,910	1,930	1,890	1,900	20,900	1,900
1996-04-08	1,950	1,960	1,910	1,940	18,800	1,940
1996-04-05	1,910	1,940	1,900	1,940	26,300	1,940
1996-04-04	1,840	1,910	1,840	1,910	26,700	1,910
1996-04-03	1,900	1,910	1,880	1,880	27,700	1,880
1996-04-02	1,840	1,900	1,840	1,900	14,200	1,900
1996-04-01	1,830	1,870	1,810	1,870	18,500	1,870
1996-03-29	1,850	1,860	1,830	1,830	13,600	1,830
1996-03-28	1,840	1,870	1,830	1,840	13,000	1,840
1996-03-27	1,830	1,870	1,830	1,840	22,700	1,840
1996-03-26	1,830	1,870	1,830	1,840	18,300	1,840
1996-03-25	1,800	1,860	1,800	1,830	31,600	1,830
1996-03-22	1,880	1,880	1,810	1,810	19,900	1,810
1996-03-21	1,830	1,890	1,800	1,870	41,400	1,870
1996-03-19	1,760	1,830	1,750	1,830	22,300	1,830
1996-03-18	1,760	1,770	1,730	1,760	24,400	1,760
1996-03-15	1,750	1,760	1,740	1,760	31,500	1,760
1996-03-14	1,780	1,780	1,720	1,770	109,500	1,770
1996-03-13	1,780	1,790	1,770	1,790	13,600	1,790
1996-03-12	1,860	1,860	1,770	1,790	96,200	1,790
1996-03-11	1,860	1,900	1,830	1,830	75,500	1,830
1996-03-08	1,750	1,950	1,750	1,950	57,400	1,950
1996-03-07	1,770	1,820	1,750	1,780	11,500	1,780
1996-03-06	1,810	1,830	1,750	1,750	45,600	1,750
1996-03-05	1,810	1,810	1,800	1,800	10,600	1,800
1996-03-04	1,830	1,840	1,800	1,830	18,200	1,830
1996-03-01	1,780	1,830	1,760	1,830	65,100	1,830
1996-02-29	1,770	1,780	1,750	1,750	21,000	1,750
1996-02-28	1,790	1,800	1,780	1,780	36,600	1,780
1996-02-27	1,800	1,810	1,780	1,790	40,500	1,790
1996-02-26	1,880	1,880	1,780	1,820	131,400	1,820
1996-02-23	1,870	1,880	1,850	1,850	19,100	1,850
1996-02-22	1,860	1,870	1,850	1,850	11,000	1,850
1996-02-21	1,880	1,880	1,850	1,850	15,800	1,850
1996-02-20	1,870	1,870	1,850	1,850	16,700	1,850
1996-02-19	1,850	1,900	1,850	1,880	14,300	1,880
1996-02-16	1,920	1,920	1,890	1,910	12,700	1,910
1996-02-15	1,910	1,940	1,910	1,920	9,500	1,920
1996-02-14	1,920	1,950	1,880	1,910	34,300	1,910
1996-02-13	1,960	1,960	1,930	1,930	22,900	1,930
1996-02-09	1,990	2,000	1,960	1,970	85,000	1,970
1996-02-08	2,010	2,020	1,990	2,000	18,600	2,000
1996-02-07	1,990	2,000	1,970	1,990	4,700	1,990
1996-02-06	1,990	2,020	1,970	2,000	24,200	2,000
1996-02-05	2,000	2,030	1,980	1,990	17,700	1,990
1996-02-02	1,990	2,000	1,970	1,970	22,600	1,970
1996-02-01	1,970	1,980	1,950	1,970	41,000	1,970
1996-01-31	1,990	1,990	1,960	1,970	38,800	1,970
1996-01-30	1,990	1,990	1,970	1,970	12,500	1,970
1996-01-29	2,000	2,000	1,950	1,980	17,200	1,980
1996-01-26	2,000	2,000	1,970	2,000	13,800	2,000
1996-01-25	2,010	2,010	1,990	1,990	15,000	1,990
1996-01-24	2,030	2,030	1,980	1,980	15,400	1,980
1996-01-23	1,990	2,040	1,990	2,040	17,000	2,040
1996-01-22	2,000	2,000	1,980	1,980	10,400	1,980
1996-01-19	2,000	2,000	1,960	1,980	19,500	1,980
1996-01-18	2,000	2,020	2,000	2,020	15,900	2,020
1996-01-17	2,020	2,040	2,020	2,020	26,400	2,020
1996-01-16	2,020	2,050	2,020	2,020	18,100	2,020
1996-01-12	2,050	2,060	2,020	2,020	16,600	2,020
1996-01-11	2,060	2,060	2,020	2,050	17,100	2,050
1996-01-10	2,080	2,090	2,060	2,060	18,800	2,060
1996-01-09	2,060	2,090	2,060	2,080	28,900	2,080
1996-01-08	2,030	2,050	2,010	2,020	33,700	2,020
1996-01-05	2,060	2,090	1,970	1,970	39,400	1,970
1996-01-04	2,090	2,100	2,040	2,100	16,100	2,100

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 [1996年度]

6947 (株)図研の時系列データ [1996年度]