6947 (株)図研の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	981	1,003	981	997	41,200	997
2003-12-29	977	980	966	974	43,900	974
2003-12-26	946	963	946	951	19,900	951
2003-12-25	951	959	942	947	44,400	947
2003-12-24	966	972	951	951	33,200	951
2003-12-22	978	978	950	961	25,900	961
2003-12-19	957	972	950	963	29,000	963
2003-12-18	960	960	934	937	41,400	937
2003-12-17	959	978	948	948	55,900	948
2003-12-16	975	984	963	965	33,800	965
2003-12-15	951	995	951	995	48,000	995
2003-12-12	960	969	940	947	53,600	947
2003-12-11	922	950	920	937	34,900	937
2003-12-10	954	954	920	922	21,100	922
2003-12-09	960	964	942	944	25,900	944
2003-12-08	980	980	962	970	27,100	970
2003-12-05	990	998	981	990	27,600	990
2003-12-04	980	1,008	980	983	24,400	983
2003-12-03	989	1,026	989	1,000	17,700	1,000
2003-12-02	1,030	1,040	1,009	1,009	23,400	1,009
2003-12-01	1,004	1,010	985	1,009	29,800	1,009
2003-11-28	1,005	1,040	1,000	1,004	19,900	1,004
2003-11-27	1,056	1,058	1,017	1,020	26,100	1,020
2003-11-26	996	1,044	995	1,016	42,400	1,016
2003-11-25	980	990	980	985	23,000	985
2003-11-21	950	969	950	961	13,400	961
2003-11-20	930	960	930	950	30,000	950
2003-11-19	959	959	920	920	39,400	920
2003-11-18	970	996	970	970	45,800	970
2003-11-17	980	1,100	980	990	61,400	990
2003-11-14	1,050	1,082	1,050	1,060	44,200	1,060
2003-11-13	1,073	1,080	1,050	1,050	23,100	1,050
2003-11-12	1,070	1,073	1,050	1,050	35,300	1,050
2003-11-11	1,104	1,115	1,050	1,072	57,300	1,072
2003-11-10	1,150	1,150	1,090	1,124	40,600	1,124
2003-11-07	1,090	1,120	1,090	1,110	37,400	1,110
2003-11-06	1,118	1,118	1,091	1,096	51,400	1,096
2003-11-05	1,130	1,130	1,080	1,098	37,000	1,098
2003-11-04	1,140	1,175	1,130	1,133	37,800	1,133
2003-10-31	1,155	1,165	1,143	1,143	37,400	1,143
2003-10-30	1,155	1,164	1,140	1,160	50,100	1,160
2003-10-29	1,151	1,170	1,151	1,158	46,800	1,158
2003-10-28	1,187	1,200	1,150	1,150	46,600	1,150
2003-10-27	1,192	1,197	1,150	1,167	50,600	1,167
2003-10-24	1,140	1,197	1,100	1,143	71,500	1,143
2003-10-23	1,176	1,210	1,120	1,130	102,900	1,130
2003-10-22	1,231	1,271	1,231	1,256	173,100	1,256
2003-10-21	1,360	1,373	1,186	1,225	519,900	1,225
2003-10-20	1,183	1,243	1,167	1,243	434,300	1,243
2003-10-17	949	1,043	946	1,043	198,800	1,043
2003-10-16	940	948	936	943	37,700	943
2003-10-15	946	947	936	938	39,000	938
2003-10-14	931	949	931	945	38,000	945
2003-10-10	922	937	921	925	31,200	925
2003-10-09	933	939	923	923	22,600	923
2003-10-08	931	950	930	931	35,900	931
2003-10-07	948	949	930	931	27,000	931
2003-10-06	949	950	940	945	40,500	945
2003-10-03	949	950	933	944	44,000	944
2003-10-02	940	962	935	950	68,700	950
2003-10-01	913	919	905	912	19,300	912
2003-09-30	910	922	905	919	11,600	919
2003-09-29	904	920	900	911	18,900	911
2003-09-26	925	930	900	913	29,100	913
2003-09-25	891	916	891	900	50,100	900
2003-09-24	936	945	921	925	36,500	925
2003-09-22	950	950	935	947	23,200	947
2003-09-19	942	960	940	946	32,300	946
2003-09-18	933	951	931	941	39,200	941
2003-09-17	961	967	930	930	44,700	930
2003-09-16	960	975	951	952	34,100	952
2003-09-12	960	968	945	960	58,600	960
2003-09-11	952	953	937	944	26,700	944
2003-09-10	956	970	952	953	46,000	953
2003-09-09	974	975	959	965	33,800	965
2003-09-08	935	972	935	960	34,400	960
2003-09-05	960	960	937	937	26,200	937
2003-09-04	980	982	933	933	36,300	933
2003-09-03	991	995	956	973	70,000	973
2003-09-02	992	993	950	985	77,100	985
2003-09-01	955	968	949	968	69,100	968
2003-08-29	906	930	906	915	19,400	915
2003-08-28	910	920	906	906	17,000	906
2003-08-27	907	914	907	910	23,600	910
2003-08-26	897	912	897	909	18,800	909
2003-08-25	900	912	900	904	15,100	904
2003-08-22	922	922	898	899	42,900	899
2003-08-21	925	931	918	925	26,600	925
2003-08-20	931	931	921	929	24,700	929
2003-08-19	930	932	923	923	45,100	923
2003-08-18	930	932	921	921	35,000	921
2003-08-15	948	948	915	920	24,200	920
2003-08-14	919	927	908	924	29,000	924
2003-08-13	880	928	879	894	30,400	894
2003-08-12	860	888	860	875	26,700	875
2003-08-11	857	860	845	859	21,600	859
2003-08-08	860	867	842	847	27,400	847
2003-08-07	870	870	863	869	24,300	869
2003-08-06	878	880	865	875	17,800	875
2003-08-05	897	900	885	885	25,000	885
2003-08-04	893	906	890	897	18,900	897
2003-08-01	932	932	913	913	32,700	913
2003-07-31	954	954	920	922	20,400	922
2003-07-30	946	960	946	954	39,900	954
2003-07-29	940	955	940	946	44,800	946
2003-07-28	940	946	924	945	24,500	945
2003-07-25	936	936	915	915	18,000	915
2003-07-24	925	939	915	916	28,600	916
2003-07-23	900	925	900	910	31,400	910
2003-07-22	888	898	881	895	31,800	895
2003-07-18	882	914	875	901	37,300	901
2003-07-17	920	929	902	922	42,700	922
2003-07-16	985	985	933	933	44,700	933
2003-07-15	960	980	954	960	56,500	960
2003-07-14	950	964	930	950	30,000	950
2003-07-11	970	970	945	960	85,900	960
2003-07-10	970	982	961	975	93,900	975
2003-07-09	972	998	970	975	63,600	975
2003-07-08	953	990	951	980	100,200	980
2003-07-07	914	950	913	942	49,500	942
2003-07-04	904	930	899	920	45,100	920
2003-07-03	975	990	911	914	138,300	914
2003-07-02	905	960	904	938	104,900	938
2003-07-01	850	880	845	875	81,300	875
2003-06-30	820	844	816	844	48,700	844
2003-06-27	832	844	821	824	36,500	824
2003-06-26	815	848	813	824	24,500	824
2003-06-25	825	832	819	825	24,300	825
2003-06-24	845	848	825	825	36,500	825
2003-06-23	831	858	831	849	54,000	849
2003-06-20	829	837	820	830	38,700	830
2003-06-19	839	840	829	829	36,400	829
2003-06-18	830	839	829	829	54,900	829
2003-06-17	835	842	824	828	73,100	828
2003-06-16	835	839	820	820	71,800	820
2003-06-13	801	829	796	825	139,800	825
2003-06-12	800	810	790	790	89,200	790
2003-06-11	780	800	780	784	69,500	784
2003-06-10	770	780	770	778	49,800	778
2003-06-09	770	781	760	770	83,700	770
2003-06-06	760	779	752	778	49,200	778
2003-06-05	780	785	767	774	33,900	774
2003-06-04	787	787	760	763	22,900	763
2003-06-03	789	789	775	783	29,500	783
2003-06-02	782	795	782	790	29,400	790
2003-05-30	792	798	781	781	39,300	781
2003-05-29	765	792	756	790	62,900	790
2003-05-28	769	770	757	761	27,100	761
2003-05-27	775	775	747	756	54,900	756
2003-05-26	793	800	775	780	66,400	780
2003-05-23	751	794	751	783	144,200	783
2003-05-22	745	750	734	747	88,900	747
2003-05-21	710	738	710	738	128,400	738
2003-05-20	680	705	680	702	54,900	702
2003-05-19	675	675	665	670	19,000	670
2003-05-16	671	689	671	675	16,900	675
2003-05-15	681	690	678	689	21,600	689
2003-05-14	694	694	681	687	11,400	687
2003-05-13	685	694	685	690	11,100	690
2003-05-12	681	685	675	680	17,400	680
2003-05-09	674	680	665	680	13,200	680
2003-05-08	690	693	684	684	7,300	684
2003-05-07	698	700	690	695	28,200	695
2003-05-06	689	699	678	696	32,700	696
2003-05-02	670	680	654	675	20,800	675
2003-05-01	642	658	634	654	23,500	654
2003-04-30	653	660	630	641	20,900	641
2003-04-28	653	676	650	652	16,400	652
2003-04-25	695	695	680	683	37,500	683
2003-04-24	695	705	680	700	46,900	700
2003-04-23	705	705	680	695	32,800	695
2003-04-22	670	708	670	700	81,400	700
2003-04-21	690	699	669	680	47,700	680
2003-04-18	669	691	661	683	56,000	683
2003-04-17	646	670	646	666	20,700	666
2003-04-16	645	650	639	646	30,400	646
2003-04-15	611	640	611	633	26,500	633
2003-04-14	620	622	615	615	27,400	615
2003-04-11	621	625	618	623	28,800	623
2003-04-10	630	630	620	625	19,300	625
2003-04-09	625	635	621	632	26,100	632
2003-04-08	638	648	624	625	29,900	625
2003-04-07	621	640	621	638	22,200	638
2003-04-04	620	625	618	619	27,200	619
2003-04-03	630	632	613	618	44,600	618
2003-04-02	618	621	615	620	10,800	620
2003-04-01	625	625	611	622	24,100	622
2003-03-31	628	638	627	628	25,300	628
2003-03-28	650	653	646	650	19,000	650
2003-03-27	650	655	647	655	30,700	655
2003-03-26	627	653	627	653	20,800	653
2003-03-25	629	643	626	642	27,400	642
2003-03-24	645	649	629	649	38,500	649
2003-03-20	606	629	606	620	18,800	620
2003-03-19	603	610	600	602	22,100	602
2003-03-18	625	626	607	620	27,200	620
2003-03-17	621	625	610	611	60,700	611
2003-03-14	610	617	608	611	79,700	611
2003-03-13	605	611	605	608	19,100	608
2003-03-12	600	609	600	603	26,000	603
2003-03-11	600	615	600	600	34,200	600
2003-03-10	625	628	610	615	23,100	615
2003-03-07	640	641	628	628	19,600	628
2003-03-06	648	661	648	648	22,200	648
2003-03-05	661	663	646	648	45,200	648
2003-03-04	657	670	656	661	27,500	661
2003-03-03	660	675	655	655	21,700	655
2003-02-28	660	666	656	660	17,600	660
2003-02-27	650	669	650	656	17,700	656
2003-02-26	670	674	650	655	17,200	655
2003-02-25	664	664	651	662	30,400	662
2003-02-24	690	690	676	679	20,300	679
2003-02-21	708	709	692	697	20,100	697
2003-02-20	718	718	704	705	31,100	705
2003-02-19	740	741	720	720	32,300	720
2003-02-18	744	748	730	730	31,200	730
2003-02-17	730	743	730	739	35,300	739
2003-02-14	719	746	719	727	64,300	727
2003-02-13	718	719	704	717	56,000	717
2003-02-12	666	708	666	708	62,400	708
2003-02-10	661	666	660	666	10,500	666
2003-02-07	668	669	661	661	11,200	661
2003-02-06	670	672	665	666	20,200	666
2003-02-05	660	675	656	665	23,200	665
2003-02-04	654	670	650	670	20,600	670
2003-02-03	633	659	633	653	23,600	653
2003-01-31	639	640	631	633	28,800	633
2003-01-30	645	655	639	643	27,000	643
2003-01-29	664	664	645	645	33,800	645
2003-01-28	662	666	660	662	29,600	662
2003-01-27	692	696	670	672	75,700	672
2003-01-24	695	712	690	690	70,400	690
2003-01-23	676	683	660	683	38,800	683
2003-01-22	690	690	676	677	24,200	677
2003-01-21	680	682	674	676	20,700	676
2003-01-20	670	681	661	681	34,200	681
2003-01-17	657	670	652	670	42,100	670
2003-01-16	648	659	645	658	25,800	658
2003-01-15	664	670	643	668	38,800	668
2003-01-14	645	657	640	656	33,900	656
2003-01-10	636	646	629	644	48,200	644
2003-01-09	636	640	627	637	34,600	637
2003-01-08	661	662	640	642	48,500	642
2003-01-07	679	685	667	676	24,600	676
2003-01-06	678	686	670	678	21,100	678

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 [2003年度]

6947 (株)図研の時系列データ [2003年度]