6947 (株)図研の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	981	987	980	986	51,700	986
2004-12-29	968	980	968	971	47,000	971
2004-12-28	960	967	960	964	36,600	964
2004-12-27	963	965	959	960	65,400	960
2004-12-24	971	975	961	962	162,900	962
2004-12-22	965	972	962	970	70,500	970
2004-12-21	957	965	951	961	58,200	961
2004-12-20	960	961	955	959	32,600	959
2004-12-17	960	969	958	963	34,100	963
2004-12-16	960	966	958	962	24,200	962
2004-12-15	965	968	958	962	19,600	962
2004-12-14	960	969	952	963	35,000	963
2004-12-13	974	977	955	959	41,700	959
2004-12-10	980	980	971	972	52,100	972
2004-12-09	978	978	972	972	25,000	972
2004-12-08	971	980	971	977	19,200	977
2004-12-07	980	986	978	978	38,700	978
2004-12-06	981	984	976	979	31,700	979
2004-12-03	985	995	978	980	73,200	980
2004-12-02	981	998	981	998	37,500	998
2004-12-01	984	987	976	982	44,800	982
2004-11-30	995	999	985	988	14,100	988
2004-11-29	1,000	1,000	990	999	21,400	999
2004-11-26	990	999	990	992	26,300	992
2004-11-25	1,000	1,000	990	992	29,500	992
2004-11-24	982	1,001	982	998	38,900	998
2004-11-22	995	995	976	980	31,900	980
2004-11-19	990	1,004	990	993	34,800	993
2004-11-18	995	999	985	985	39,400	985
2004-11-17	1,000	1,004	996	996	31,200	996
2004-11-16	1,008	1,008	996	999	59,400	999
2004-11-15	1,006	1,019	995	1,000	47,100	1,000
2004-11-12	992	1,003	992	1,000	29,300	1,000
2004-11-11	1,009	1,009	990	1,000	25,600	1,000
2004-11-10	1,002	1,009	991	994	20,400	994
2004-11-09	1,000	1,007	991	1,003	23,600	1,003
2004-11-08	1,022	1,035	1,002	1,006	16,600	1,006
2004-11-05	1,020	1,040	1,018	1,021	22,900	1,021
2004-11-04	1,080	1,080	1,015	1,015	59,600	1,015
2004-11-02	987	1,001	986	1,000	16,000	1,000
2004-11-01	980	1,000	980	992	16,500	992
2004-10-29	999	1,005	988	999	36,400	999
2004-10-28	1,008	1,008	995	1,000	26,800	1,000
2004-10-27	983	1,001	983	989	22,700	989
2004-10-26	1,000	1,000	980	981	20,500	981
2004-10-25	995	996	980	990	32,000	990
2004-10-22	995	1,009	994	1,000	42,000	1,000
2004-10-21	1,000	1,005	995	996	63,200	996
2004-10-20	1,025	1,030	999	1,000	69,200	1,000
2004-10-19	1,021	1,040	1,008	1,026	53,900	1,026
2004-10-18	1,034	1,052	1,010	1,010	75,800	1,010
2004-10-15	1,051	1,051	1,005	1,014	202,300	1,014
2004-10-14	1,091	1,092	1,031	1,051	147,600	1,051
2004-10-13	1,124	1,140	1,120	1,123	20,600	1,123
2004-10-12	1,141	1,144	1,119	1,123	33,800	1,123
2004-10-08	1,133	1,159	1,132	1,141	29,500	1,141
2004-10-07	1,135	1,143	1,131	1,132	22,400	1,132
2004-10-06	1,113	1,136	1,111	1,136	34,000	1,136
2004-10-05	1,111	1,127	1,110	1,127	19,200	1,127
2004-10-04	1,100	1,119	1,089	1,107	33,500	1,107
2004-10-01	1,067	1,098	1,067	1,098	16,000	1,098
2004-09-30	1,055	1,095	1,055	1,067	32,900	1,067
2004-09-29	1,080	1,089	1,062	1,067	12,600	1,067
2004-09-28	1,070	1,098	1,070	1,071	23,200	1,071
2004-09-27	1,091	1,091	1,066	1,090	35,900	1,090
2004-09-24	1,109	1,118	1,091	1,096	26,100	1,096
2004-09-22	1,112	1,112	1,096	1,102	28,800	1,102
2004-09-21	1,120	1,128	1,112	1,112	19,700	1,112
2004-09-17	1,125	1,125	1,110	1,121	20,700	1,121
2004-09-16	1,126	1,126	1,113	1,116	12,400	1,116
2004-09-15	1,146	1,146	1,126	1,126	21,600	1,126
2004-09-14	1,152	1,165	1,130	1,139	51,900	1,139
2004-09-13	1,118	1,155	1,114	1,137	65,900	1,137
2004-09-10	1,121	1,129	1,080	1,118	96,500	1,118
2004-09-09	1,166	1,172	1,141	1,141	31,600	1,141
2004-09-08	1,176	1,182	1,166	1,166	21,900	1,166
2004-09-07	1,181	1,190	1,166	1,170	35,700	1,170
2004-09-06	1,170	1,197	1,170	1,171	22,900	1,171
2004-09-03	1,178	1,185	1,166	1,166	21,400	1,166
2004-09-02	1,160	1,180	1,160	1,170	13,700	1,170
2004-09-01	1,163	1,168	1,153	1,165	16,600	1,165
2004-08-31	1,180	1,180	1,155	1,156	13,300	1,156
2004-08-30	1,179	1,184	1,170	1,177	15,100	1,177
2004-08-27	1,175	1,185	1,170	1,180	17,500	1,180
2004-08-26	1,195	1,197	1,171	1,172	12,900	1,172
2004-08-25	1,178	1,190	1,164	1,190	14,500	1,190
2004-08-24	1,180	1,180	1,156	1,163	13,600	1,163
2004-08-23	1,170	1,184	1,160	1,175	13,100	1,175
2004-08-20	1,190	1,190	1,167	1,179	4,700	1,179
2004-08-19	1,173	1,173	1,155	1,170	12,800	1,170
2004-08-18	1,150	1,150	1,136	1,150	12,300	1,150
2004-08-17	1,156	1,180	1,150	1,161	18,400	1,161
2004-08-16	1,167	1,170	1,138	1,156	13,000	1,156
2004-08-13	1,172	1,189	1,172	1,176	14,200	1,176
2004-08-12	1,200	1,216	1,183	1,192	7,500	1,192
2004-08-11	1,171	1,207	1,166	1,200	35,800	1,200
2004-08-10	1,172	1,172	1,145	1,166	18,400	1,166
2004-08-09	1,150	1,175	1,137	1,173	16,600	1,173
2004-08-06	1,185	1,192	1,163	1,190	23,600	1,190
2004-08-05	1,202	1,218	1,184	1,217	12,200	1,217
2004-08-04	1,220	1,233	1,171	1,218	22,900	1,218
2004-08-03	1,253	1,260	1,233	1,245	15,600	1,245
2004-08-02	1,240	1,260	1,240	1,257	10,900	1,257
2004-07-30	1,252	1,269	1,233	1,269	21,300	1,269
2004-07-29	1,255	1,260	1,231	1,253	18,600	1,253
2004-07-28	1,267	1,282	1,248	1,280	13,900	1,280
2004-07-27	1,299	1,299	1,235	1,270	24,800	1,270
2004-07-26	1,315	1,315	1,260	1,279	27,400	1,279
2004-07-23	1,314	1,314	1,300	1,300	41,800	1,300
2004-07-22	1,281	1,303	1,280	1,292	81,400	1,292
2004-07-21	1,300	1,315	1,299	1,314	54,000	1,314
2004-07-20	1,297	1,303	1,280	1,296	75,000	1,296
2004-07-16	1,280	1,307	1,230	1,300	26,400	1,300
2004-07-15	1,301	1,306	1,290	1,291	28,800	1,291
2004-07-14	1,331	1,360	1,306	1,325	39,700	1,325
2004-07-13	1,330	1,330	1,314	1,325	33,100	1,325
2004-07-12	1,314	1,335	1,313	1,330	23,600	1,330
2004-07-09	1,308	1,315	1,290	1,310	42,400	1,310
2004-07-08	1,291	1,317	1,291	1,295	72,300	1,295
2004-07-07	1,270	1,288	1,263	1,284	45,300	1,284
2004-07-06	1,270	1,291	1,270	1,290	42,300	1,290
2004-07-05	1,302	1,302	1,266	1,282	18,500	1,282
2004-07-02	1,310	1,318	1,290	1,302	26,200	1,302
2004-07-01	1,326	1,343	1,316	1,320	26,800	1,320
2004-06-30	1,306	1,320	1,290	1,313	68,600	1,313
2004-06-29	1,285	1,296	1,277	1,292	29,100	1,292
2004-06-28	1,280	1,285	1,263	1,285	38,100	1,285
2004-06-25	1,280	1,280	1,254	1,264	36,300	1,264
2004-06-24	1,260	1,273	1,258	1,261	36,500	1,261
2004-06-23	1,243	1,263	1,243	1,251	27,600	1,251
2004-06-22	1,245	1,256	1,234	1,243	35,300	1,243
2004-06-21	1,250	1,292	1,240	1,245	61,900	1,245
2004-06-18	1,260	1,260	1,226	1,244	22,800	1,244
2004-06-17	1,240	1,266	1,223	1,266	33,500	1,266
2004-06-16	1,231	1,251	1,230	1,241	18,900	1,241
2004-06-15	1,245	1,259	1,225	1,230	23,900	1,230
2004-06-14	1,241	1,259	1,240	1,246	21,500	1,246
2004-06-11	1,230	1,253	1,230	1,243	55,100	1,243
2004-06-10	1,250	1,250	1,230	1,250	25,300	1,250
2004-06-09	1,250	1,259	1,246	1,248	26,300	1,248
2004-06-08	1,271	1,275	1,258	1,262	31,600	1,262
2004-06-07	1,268	1,295	1,258	1,275	22,000	1,275
2004-06-04	1,235	1,265	1,235	1,264	14,800	1,264
2004-06-03	1,254	1,268	1,240	1,242	25,600	1,242
2004-06-02	1,257	1,262	1,250	1,250	9,100	1,250
2004-06-01	1,260	1,269	1,250	1,264	16,500	1,264
2004-05-31	1,251	1,275	1,233	1,257	19,300	1,257
2004-05-28	1,240	1,250	1,230	1,250	30,700	1,250
2004-05-27	1,238	1,240	1,220	1,226	20,500	1,226
2004-05-26	1,234	1,255	1,234	1,237	23,000	1,237
2004-05-25	1,256	1,256	1,234	1,234	22,400	1,234
2004-05-24	1,213	1,269	1,213	1,227	40,900	1,227
2004-05-21	1,251	1,288	1,235	1,269	23,400	1,269
2004-05-20	1,251	1,300	1,230	1,252	24,000	1,252
2004-05-19	1,250	1,299	1,221	1,293	34,000	1,293
2004-05-18	1,100	1,234	1,100	1,201	42,800	1,201
2004-05-17	1,185	1,208	1,160	1,160	53,400	1,160
2004-05-14	1,227	1,247	1,208	1,210	45,500	1,210
2004-05-13	1,275	1,275	1,231	1,247	38,900	1,247
2004-05-12	1,300	1,300	1,251	1,275	28,100	1,275
2004-05-11	1,190	1,280	1,190	1,248	64,400	1,248
2004-05-10	1,310	1,311	1,200	1,230	102,700	1,230
2004-05-07	1,321	1,331	1,311	1,330	39,900	1,330
2004-05-06	1,364	1,364	1,341	1,341	40,000	1,341
2004-04-30	1,320	1,364	1,315	1,357	50,600	1,357
2004-04-28	1,365	1,365	1,349	1,353	27,400	1,353
2004-04-27	1,355	1,360	1,341	1,356	24,100	1,356
2004-04-26	1,380	1,380	1,350	1,370	36,800	1,370
2004-04-23	1,345	1,362	1,340	1,353	53,800	1,353
2004-04-22	1,335	1,345	1,329	1,341	41,400	1,341
2004-04-21	1,326	1,336	1,311	1,330	57,000	1,330
2004-04-20	1,301	1,340	1,295	1,336	156,300	1,336
2004-04-19	1,300	1,301	1,271	1,295	96,600	1,295
2004-04-16	1,352	1,360	1,330	1,337	63,200	1,337
2004-04-15	1,395	1,395	1,350	1,353	45,600	1,353
2004-04-14	1,390	1,396	1,381	1,386	50,000	1,386
2004-04-13	1,400	1,406	1,381	1,386	38,100	1,386
2004-04-12	1,386	1,415	1,383	1,406	57,800	1,406
2004-04-09	1,370	1,400	1,351	1,382	115,900	1,382
2004-04-08	1,440	1,440	1,417	1,426	71,900	1,426
2004-04-07	1,410	1,447	1,410	1,431	115,600	1,431
2004-04-06	1,398	1,416	1,389	1,400	115,000	1,400
2004-04-05	1,385	1,390	1,370	1,388	110,600	1,388
2004-04-02	1,340	1,372	1,340	1,361	84,200	1,361
2004-04-01	1,366	1,370	1,349	1,350	59,300	1,350
2004-03-31	1,362	1,369	1,340	1,366	33,600	1,366
2004-03-30	1,380	1,380	1,355	1,365	48,100	1,365
2004-03-29	1,350	1,378	1,350	1,372	60,500	1,372
2004-03-26	1,319	1,350	1,317	1,347	64,200	1,347
2004-03-25	1,320	1,325	1,310	1,317	41,500	1,317
2004-03-24	1,327	1,330	1,300	1,305	48,500	1,305
2004-03-23	1,300	1,320	1,269	1,307	66,700	1,307
2004-03-22	1,283	1,319	1,283	1,310	70,800	1,310
2004-03-19	1,314	1,343	1,309	1,323	78,300	1,323
2004-03-18	1,367	1,387	1,352	1,352	81,700	1,352
2004-03-17	1,390	1,398	1,360	1,372	83,400	1,372
2004-03-16	1,380	1,400	1,370	1,390	120,100	1,390
2004-03-15	1,370	1,399	1,370	1,397	182,500	1,397
2004-03-12	1,305	1,349	1,305	1,340	144,300	1,340
2004-03-11	1,300	1,313	1,297	1,310	95,400	1,310
2004-03-10	1,300	1,309	1,297	1,303	83,900	1,303
2004-03-09	1,300	1,310	1,295	1,300	80,200	1,300
2004-03-08	1,317	1,327	1,301	1,301	63,800	1,301
2004-03-05	1,339	1,339	1,282	1,298	105,700	1,298
2004-03-04	1,290	1,320	1,280	1,299	254,300	1,299
2004-03-03	1,244	1,275	1,225	1,270	111,400	1,270
2004-03-02	1,270	1,280	1,233	1,243	89,800	1,243
2004-03-01	1,277	1,310	1,260	1,260	138,600	1,260
2004-02-27	1,229	1,239	1,215	1,237	160,400	1,237
2004-02-26	1,196	1,210	1,176	1,210	146,300	1,210
2004-02-25	1,149	1,180	1,138	1,171	61,200	1,171
2004-02-24	1,172	1,176	1,131	1,137	122,300	1,137
2004-02-23	1,200	1,207	1,170	1,178	148,400	1,178
2004-02-20	1,127	1,180	1,127	1,165	139,800	1,165
2004-02-19	1,111	1,138	1,111	1,121	115,100	1,121
2004-02-18	1,095	1,110	1,080	1,093	94,400	1,093
2004-02-17	1,065	1,090	1,057	1,080	33,100	1,080
2004-02-16	1,061	1,065	1,050	1,053	25,700	1,053
2004-02-13	1,040	1,050	1,020	1,040	30,900	1,040
2004-02-12	1,051	1,060	1,037	1,040	23,800	1,040
2004-02-10	1,020	1,040	1,020	1,038	24,800	1,038
2004-02-09	1,034	1,039	1,012	1,012	29,300	1,012
2004-02-06	1,005	1,018	992	1,005	14,900	1,005
2004-02-05	1,000	1,015	971	1,009	36,200	1,009
2004-02-04	1,060	1,060	1,001	1,003	38,100	1,003
2004-02-03	1,028	1,048	1,011	1,024	41,000	1,024
2004-02-02	1,055	1,058	1,035	1,044	21,500	1,044
2004-01-30	1,048	1,066	1,048	1,049	25,700	1,049
2004-01-29	1,070	1,076	1,051	1,055	34,100	1,055
2004-01-28	1,071	1,081	1,070	1,077	31,000	1,077
2004-01-27	1,090	1,094	1,080	1,080	39,400	1,080
2004-01-26	1,118	1,118	1,081	1,094	48,000	1,094
2004-01-23	1,095	1,110	1,070	1,102	28,500	1,102
2004-01-22	1,100	1,125	1,100	1,112	59,700	1,112
2004-01-21	1,112	1,115	1,088	1,088	47,200	1,088
2004-01-20	1,124	1,130	1,115	1,116	56,600	1,116
2004-01-19	1,124	1,125	1,110	1,118	44,400	1,118
2004-01-16	1,125	1,125	1,095	1,100	39,400	1,100
2004-01-15	1,120	1,138	1,108	1,113	49,800	1,113
2004-01-14	1,100	1,117	1,091	1,107	67,500	1,107
2004-01-13	1,120	1,129	1,100	1,102	68,900	1,102
2004-01-09	1,079	1,098	1,079	1,087	62,800	1,087
2004-01-08	1,062	1,074	1,059	1,069	40,300	1,069
2004-01-07	1,060	1,065	1,051	1,057	31,800	1,057
2004-01-06	1,068	1,085	1,047	1,049	67,300	1,049
2004-01-05	1,047	1,065	1,025	1,051	53,900	1,051

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6947 (株)図研 の時系列データ [2004年度]

6947 (株)図研の時系列データ [2004年度]