6947 (株)図研の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,095	2,120	2,080	2,080	19,800	2,080
2000-12-28	2,100	2,145	2,100	2,115	44,200	2,115
2000-12-27	2,190	2,190	2,110	2,130	47,700	2,130
2000-12-26	2,160	2,170	2,130	2,150	38,300	2,150
2000-12-25	2,190	2,200	2,110	2,165	51,100	2,165
2000-12-22	2,100	2,130	2,060	2,070	98,800	2,070
2000-12-21	2,000	2,110	2,000	2,020	129,700	2,020
2000-12-20	2,110	2,180	2,000	2,135	155,700	2,135
2000-12-19	2,390	2,430	2,200	2,245	139,000	2,245
2000-12-18	2,340	2,400	2,310	2,390	48,600	2,390
2000-12-15	2,395	2,400	2,340	2,400	93,900	2,400
2000-12-14	2,495	2,495	2,410	2,410	47,600	2,410
2000-12-13	2,500	2,550	2,485	2,500	77,100	2,500
2000-12-12	2,595	2,625	2,480	2,480	318,300	2,480
2000-12-11	2,500	2,590	2,495	2,520	399,000	2,520
2000-12-08	2,300	2,400	2,260	2,270	66,300	2,270
2000-12-07	2,370	2,405	2,360	2,380	40,000	2,380
2000-12-06	2,480	2,490	2,410	2,415	127,700	2,415
2000-12-05	2,400	2,425	2,340	2,400	205,600	2,400
2000-12-04	2,250	2,330	2,250	2,305	100,300	2,305
2000-12-01	2,250	2,250	2,170	2,190	59,700	2,190
2000-11-30	2,100	2,245	2,085	2,235	59,000	2,235
2000-11-29	2,120	2,170	2,080	2,135	41,100	2,135
2000-11-28	2,110	2,170	2,105	2,120	15,800	2,120
2000-11-27	2,140	2,210	2,120	2,175	27,100	2,175
2000-11-24	2,050	2,130	2,050	2,100	48,300	2,100
2000-11-22	2,135	2,145	2,090	2,090	38,600	2,090
2000-11-21	2,150	2,150	2,020	2,095	85,600	2,095
2000-11-20	2,180	2,250	2,150	2,150	38,900	2,150
2000-11-17	2,130	2,145	2,100	2,140	32,200	2,140
2000-11-16	2,180	2,200	2,135	2,135	40,700	2,135
2000-11-15	2,295	2,300	2,120	2,145	62,900	2,145
2000-11-14	2,150	2,170	2,095	2,135	123,800	2,135
2000-11-13	2,180	2,180	2,110	2,155	56,600	2,155
2000-11-10	2,290	2,330	2,255	2,255	27,000	2,255
2000-11-09	2,330	2,330	2,280	2,290	47,200	2,290
2000-11-08	2,410	2,445	2,350	2,370	130,400	2,370
2000-11-07	2,280	2,395	2,280	2,370	132,700	2,370
2000-11-06	2,150	2,255	2,150	2,240	60,300	2,240
2000-11-02	2,170	2,180	2,105	2,120	56,900	2,120
2000-11-01	2,140	2,155	2,100	2,155	67,000	2,155
2000-10-31	2,100	2,120	1,990	2,020	155,400	2,020
2000-10-30	2,275	2,290	2,150	2,160	54,700	2,160
2000-10-27	2,250	2,295	2,170	2,195	95,500	2,195
2000-10-26	2,190	2,250	2,120	2,240	64,700	2,240
2000-10-25	2,255	2,255	2,200	2,210	57,400	2,210
2000-10-24	2,280	2,315	2,200	2,270	51,500	2,270
2000-10-23	2,390	2,410	2,265	2,325	59,300	2,325
2000-10-20	2,340	2,350	2,315	2,330	42,400	2,330
2000-10-19	2,200	2,295	2,200	2,210	51,400	2,210
2000-10-18	2,305	2,310	2,240	2,240	49,500	2,240
2000-10-17	2,380	2,385	2,300	2,310	32,900	2,310
2000-10-16	2,460	2,460	2,370	2,380	36,000	2,380
2000-10-13	2,280	2,370	2,250	2,340	50,800	2,340
2000-10-12	2,305	2,435	2,270	2,400	56,700	2,400
2000-10-11	2,330	2,330	2,280	2,305	43,100	2,305
2000-10-10	2,375	2,380	2,330	2,340	39,300	2,340
2000-10-06	2,400	2,430	2,380	2,400	50,900	2,400
2000-10-05	2,430	2,450	2,415	2,440	40,600	2,440
2000-10-04	2,420	2,470	2,420	2,470	40,500	2,470
2000-10-03	2,490	2,500	2,445	2,500	27,400	2,500
2000-10-02	2,400	2,490	2,400	2,490	49,600	2,490
2000-09-29	2,485	2,500	2,450	2,500	46,300	2,500
2000-09-28	2,400	2,475	2,400	2,415	29,700	2,415
2000-09-27	2,450	2,450	2,400	2,405	28,200	2,405
2000-09-26	2,560	2,560	2,470	2,480	30,500	2,480
2000-09-25	2,600	2,600	2,530	2,570	26,000	2,570
2000-09-22	2,580	2,585	2,500	2,530	65,200	2,530
2000-09-21	2,590	2,620	2,535	2,610	74,100	2,610
2000-09-20	2,530	2,590	2,515	2,590	40,900	2,590
2000-09-19	2,435	2,490	2,400	2,490	38,300	2,490
2000-09-18	2,560	2,560	2,475	2,510	29,800	2,510
2000-09-14	2,490	2,575	2,475	2,570	55,600	2,570
2000-09-13	2,450	2,490	2,430	2,475	42,200	2,475
2000-09-12	2,450	2,450	2,370	2,425	64,800	2,425
2000-09-11	2,505	2,510	2,450	2,470	64,200	2,470
2000-09-08	2,490	2,525	2,490	2,505	118,200	2,505
2000-09-07	2,450	2,490	2,400	2,490	118,400	2,490
2000-09-06	2,500	2,520	2,470	2,480	76,700	2,480
2000-09-05	2,610	2,610	2,540	2,560	83,700	2,560
2000-09-04	2,640	2,660	2,600	2,630	41,900	2,630
2000-09-01	2,730	2,730	2,660	2,675	90,300	2,675
2000-08-31	2,700	2,740	2,645	2,690	81,900	2,690
2000-08-30	2,790	2,790	2,700	2,740	67,600	2,740
2000-08-29	2,830	2,870	2,750	2,795	138,800	2,795
2000-08-28	2,720	2,820	2,720	2,790	239,900	2,790
2000-08-25	2,635	2,690	2,630	2,690	67,000	2,690
2000-08-24	2,695	2,710	2,605	2,635	74,200	2,635
2000-08-23	2,700	2,740	2,660	2,695	64,800	2,695
2000-08-22	2,680	2,700	2,610	2,695	45,200	2,695
2000-08-21	2,700	2,740	2,650	2,685	68,700	2,685
2000-08-18	2,600	2,700	2,600	2,650	73,500	2,650
2000-08-17	2,700	2,750	2,635	2,640	98,400	2,640
2000-08-16	2,750	2,770	2,660	2,690	157,000	2,690
2000-08-15	2,640	2,690	2,600	2,670	179,300	2,670
2000-08-14	2,400	2,650	2,400	2,560	150,600	2,560
2000-08-11	2,440	2,450	2,350	2,415	51,200	2,415
2000-08-10	2,435	2,480	2,435	2,435	63,600	2,435
2000-08-09	2,480	2,480	2,380	2,435	48,300	2,435
2000-08-08	2,470	2,480	2,400	2,420	33,600	2,420
2000-08-07	2,400	2,435	2,360	2,435	54,100	2,435
2000-08-04	2,400	2,400	2,320	2,355	61,200	2,355
2000-08-03	2,480	2,500	2,400	2,400	48,500	2,400
2000-08-02	2,520	2,530	2,400	2,440	102,800	2,440
2000-08-01	2,505	2,555	2,480	2,480	104,600	2,480
2000-07-31	2,105	2,305	2,105	2,305	152,900	2,305
2000-07-28	2,380	2,390	2,350	2,385	134,200	2,385
2000-07-27	2,650	2,650	2,500	2,500	87,100	2,500
2000-07-26	2,620	2,685	2,615	2,670	41,200	2,670
2000-07-25	2,600	2,690	2,600	2,650	61,800	2,650
2000-07-24	2,790	2,790	2,660	2,720	62,400	2,720
2000-07-21	2,855	2,890	2,800	2,805	127,800	2,805
2000-07-19	2,800	2,850	2,780	2,800	81,900	2,800
2000-07-18	2,920	2,950	2,815	2,840	79,300	2,840
2000-07-17	2,985	3,020	2,910	2,915	90,000	2,915
2000-07-14	3,000	3,050	2,980	2,985	105,700	2,985
2000-07-13	3,030	3,030	2,970	3,010	56,500	3,010
2000-07-12	3,100	3,120	3,030	3,070	77,300	3,070
2000-07-11	3,180	3,180	3,020	3,090	79,200	3,090
2000-07-10	3,130	3,150	3,100	3,130	71,300	3,130
2000-07-07	3,130	3,140	3,080	3,100	51,000	3,100
2000-07-06	3,140	3,140	3,020	3,080	106,900	3,080
2000-07-05	3,250	3,260	3,150	3,150	169,900	3,150
2000-07-04	3,160	3,240	3,110	3,230	319,400	3,230
2000-07-03	3,140	3,150	3,100	3,130	137,000	3,130
2000-06-30	3,100	3,120	3,060	3,100	117,500	3,100
2000-06-29	3,150	3,150	3,080	3,100	192,800	3,100
2000-06-28	3,000	3,140	2,995	3,080	423,400	3,080
2000-06-27	2,940	2,995	2,900	2,940	168,200	2,940
2000-06-26	2,810	2,950	2,810	2,870	158,300	2,870
2000-06-23	2,900	2,910	2,785	2,790	337,500	2,790
2000-06-22	3,090	3,090	2,955	2,955	259,400	2,955
2000-06-21	3,050	3,100	2,965	3,090	432,300	3,090
2000-06-20	3,000	3,120	2,995	3,070	624,300	3,070
2000-06-19	2,820	2,950	2,800	2,950	390,200	2,950
2000-06-16	2,760	2,850	2,755	2,770	340,900	2,770
2000-06-15	2,700	2,750	2,670	2,725	124,500	2,725
2000-06-14	2,690	2,715	2,615	2,665	129,300	2,665
2000-06-13	2,700	2,705	2,590	2,625	104,400	2,625
2000-06-12	2,650	2,670	2,600	2,660	93,700	2,660
2000-06-09	2,610	2,640	2,500	2,570	132,700	2,570
2000-06-08	2,730	2,780	2,550	2,570	371,900	2,570
2000-06-07	2,290	2,610	2,275	2,610	506,800	2,610
2000-06-06	2,245	2,245	2,190	2,210	141,000	2,210
2000-06-05	2,230	2,250	2,200	2,205	102,300	2,205
2000-06-02	2,250	2,250	2,190	2,190	63,500	2,190
2000-06-01	2,195	2,230	2,190	2,200	56,400	2,200
2000-05-31	2,235	2,240	2,190	2,195	41,500	2,195
2000-05-30	2,180	2,195	2,150	2,150	40,900	2,150
2000-05-29	2,095	2,145	2,095	2,140	34,800	2,140
2000-05-26	2,130	2,150	2,070	2,075	37,500	2,075
2000-05-25	2,090	2,140	2,080	2,125	25,300	2,125
2000-05-24	2,050	2,080	2,010	2,075	55,600	2,075
2000-05-23	2,055	2,130	2,050	2,055	42,100	2,055
2000-05-22	2,150	2,150	2,050	2,060	46,900	2,060
2000-05-19	2,250	2,250	2,180	2,205	38,700	2,205
2000-05-18	2,340	2,340	2,200	2,235	40,500	2,235
2000-05-17	2,300	2,350	2,295	2,300	68,100	2,300
2000-05-16	2,230	2,300	2,230	2,255	27,100	2,255
2000-05-15	2,200	2,320	2,200	2,285	54,200	2,285
2000-05-12	2,230	2,285	2,210	2,210	50,600	2,210
2000-05-11	2,260	2,260	2,200	2,230	52,200	2,230
2000-05-10	2,300	2,300	2,260	2,295	68,000	2,295
2000-05-09	2,330	2,330	2,270	2,330	103,200	2,330
2000-05-08	2,270	2,290	2,230	2,290	78,800	2,290
2000-05-02	2,270	2,285	2,210	2,210	75,700	2,210
2000-05-01	2,150	2,230	2,140	2,230	109,600	2,230
2000-04-28	2,150	2,190	2,130	2,140	58,800	2,140
2000-04-27	2,265	2,270	2,130	2,130	54,000	2,130
2000-04-26	2,270	2,285	2,200	2,250	88,100	2,250
2000-04-25	2,100	2,290	2,100	2,180	282,900	2,180
2000-04-24	2,490	2,630	2,050	2,055	273,200	2,055
2000-04-21	2,370	2,440	2,345	2,440	176,700	2,440
2000-04-20	2,100	2,300	2,090	2,290	104,000	2,290
2000-04-19	1,980	2,150	1,980	2,090	109,700	2,090
2000-04-18	2,050	2,050	1,940	1,941	140,400	1,941
2000-04-17	1,800	1,990	1,800	1,920	192,800	1,920
2000-04-14	2,295	2,295	2,150	2,200	112,000	2,200
2000-04-13	2,330	2,350	2,275	2,295	65,600	2,295
2000-04-12	2,410	2,425	2,330	2,330	86,500	2,330
2000-04-11	2,445	2,445	2,405	2,405	54,600	2,405
2000-04-10	2,450	2,485	2,405	2,430	88,400	2,430
2000-04-07	2,400	2,440	2,385	2,410	102,000	2,410
2000-04-06	2,450	2,550	2,380	2,385	56,800	2,385
2000-04-05	2,560	2,560	2,410	2,450	61,800	2,450
2000-04-04	2,670	2,700	2,550	2,560	38,800	2,560
2000-04-03	2,700	2,770	2,650	2,710	16,600	2,710
2000-03-31	2,780	2,780	2,750	2,780	23,000	2,780
2000-03-30	2,785	2,800	2,760	2,775	75,900	2,775
2000-03-29	2,700	2,760	2,670	2,715	62,100	2,715
2000-03-28	2,740	2,740	2,630	2,660	21,200	2,660
2000-03-27	2,600	2,700	2,550	2,680	44,800	2,680
2000-03-24	2,600	2,600	2,560	2,600	44,600	2,600
2000-03-23	2,600	2,645	2,520	2,600	38,400	2,600
2000-03-22	2,750	2,750	2,680	2,700	42,500	2,700
2000-03-21	2,800	2,800	2,700	2,800	46,100	2,800
2000-03-17	2,800	2,880	2,750	2,800	112,800	2,800
2000-03-16	2,530	2,800	2,530	2,800	96,700	2,800
2000-03-15	2,380	2,500	2,350	2,500	51,900	2,500
2000-03-14	2,250	2,380	2,225	2,305	72,200	2,305
2000-03-13	2,500	2,600	2,220	2,220	114,100	2,220
2000-03-10	2,700	2,730	2,600	2,615	75,300	2,615
2000-03-09	2,710	2,735	2,705	2,705	60,900	2,705
2000-03-08	2,795	2,795	2,700	2,725	45,300	2,725
2000-03-07	2,715	2,750	2,700	2,750	51,100	2,750
2000-03-06	2,830	2,840	2,715	2,715	69,200	2,715
2000-03-03	2,800	2,830	2,760	2,790	48,900	2,790
2000-03-02	2,840	2,895	2,780	2,830	84,300	2,830
2000-03-01	3,050	3,050	2,800	2,840	82,700	2,840
2000-02-29	3,060	3,060	2,960	3,000	75,700	3,000
2000-02-28	3,070	3,110	2,950	2,950	76,100	2,950
2000-02-25	2,880	3,140	2,840	3,070	124,300	3,070
2000-02-24	2,750	2,880	2,725	2,800	72,000	2,800
2000-02-23	2,800	2,810	2,700	2,715	73,600	2,715
2000-02-22	2,860	2,985	2,850	2,850	56,700	2,850
2000-02-21	2,860	2,940	2,790	2,850	92,600	2,850
2000-02-18	3,050	3,070	2,880	2,945	149,900	2,945
2000-02-17	3,100	3,110	3,000	3,090	66,000	3,090
2000-02-16	3,110	3,150	2,990	3,050	129,900	3,050
2000-02-15	3,190	3,190	3,110	3,130	93,600	3,130
2000-02-14	3,250	3,270	3,180	3,190	81,000	3,190
2000-02-10	3,260	3,360	3,220	3,350	45,300	3,350
2000-02-09	3,400	3,400	3,280	3,390	93,000	3,390
2000-02-08	3,200	3,360	3,200	3,360	94,500	3,360
2000-02-07	3,170	3,200	3,140	3,170	92,600	3,170
2000-02-04	3,260	3,300	3,170	3,170	124,500	3,170
2000-02-03	3,300	3,360	3,260	3,260	83,100	3,260
2000-02-02	3,450	3,500	3,360	3,360	42,000	3,360
2000-02-01	3,500	3,530	3,360	3,450	64,900	3,450
2000-01-31	3,370	3,580	3,350	3,490	118,600	3,490
2000-01-28	3,330	3,380	3,300	3,370	80,500	3,370
2000-01-27	3,250	3,300	3,200	3,300	89,200	3,300
2000-01-26	3,230	3,290	3,170	3,290	115,900	3,290
2000-01-25	3,250	3,350	3,200	3,280	108,800	3,280
2000-01-24	3,180	3,470	3,160	3,400	144,600	3,400
2000-01-21	3,280	3,320	3,200	3,210	99,900	3,210
2000-01-20	3,440	3,480	3,250	3,320	88,600	3,320
2000-01-19	3,560	3,560	3,450	3,490	86,600	3,490
2000-01-18	3,430	3,560	3,380	3,450	93,300	3,450
2000-01-17	3,500	3,590	3,380	3,380	131,500	3,380
2000-01-14	3,600	3,780	3,430	3,500	181,000	3,500
2000-01-13	3,640	3,640	3,540	3,600	113,200	3,600
2000-01-12	3,670	3,670	3,580	3,640	70,100	3,640
2000-01-11	3,830	3,830	3,650	3,700	88,300	3,700
2000-01-07	3,550	3,600	3,510	3,580	75,600	3,580
2000-01-06	3,760	3,780	3,590	3,600	102,400	3,600
2000-01-05	3,470	3,710	3,470	3,710	99,700	3,710
2000-01-04	3,950	3,980	3,870	3,870	38,200	3,870

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 [2000年度]

6947 (株)図研の時系列データ [2000年度]