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
2004-12-3098198798098651,700986
2004-12-2996898096897147,000971
2004-12-2896096796096436,600964
2004-12-2796396595996065,400960
2004-12-24971975961962162,900962
2004-12-2296597296297070,500970
2004-12-2195796595196158,200961
2004-12-2096096195595932,600959
2004-12-1796096995896334,100963
2004-12-1696096695896224,200962
2004-12-1596596895896219,600962
2004-12-1496096995296335,000963
2004-12-1397497795595941,700959
2004-12-1098098097197252,100972
2004-12-0997897897297225,000972
2004-12-0897198097197719,200977
2004-12-0798098697897838,700978
2004-12-0698198497697931,700979
2004-12-0398599597898073,200980
2004-12-0298199898199837,500998
2004-12-0198498797698244,800982
2004-11-3099599998598814,100988
2004-11-291,0001,00099099921,400999
2004-11-2699099999099226,300992
2004-11-251,0001,00099099229,500992
2004-11-249821,00198299838,900998
2004-11-2299599597698031,900980
2004-11-199901,00499099334,800993
2004-11-1899599998598539,400985
2004-11-171,0001,00499699631,200996
2004-11-161,0081,00899699959,400999
2004-11-151,0061,0199951,00047,1001,000
2004-11-129921,0039921,00029,3001,000
2004-11-111,0091,0099901,00025,6001,000
2004-11-101,0021,00999199420,400994
2004-11-091,0001,0079911,00323,6001,003
2004-11-081,0221,0351,0021,00616,6001,006
2004-11-051,0201,0401,0181,02122,9001,021
2004-11-041,0801,0801,0151,01559,6001,015
2004-11-029871,0019861,00016,0001,000
2004-11-019801,00098099216,500992
2004-10-299991,00598899936,400999
2004-10-281,0081,0089951,00026,8001,000
2004-10-279831,00198398922,700989
2004-10-261,0001,00098098120,500981
2004-10-2599599698099032,000990
2004-10-229951,0099941,00042,0001,000
2004-10-211,0001,00599599663,200996
2004-10-201,0251,0309991,00069,2001,000
2004-10-191,0211,0401,0081,02653,9001,026
2004-10-181,0341,0521,0101,01075,8001,010
2004-10-151,0511,0511,0051,014202,3001,014
2004-10-141,0911,0921,0311,051147,6001,051
2004-10-131,1241,1401,1201,12320,6001,123
2004-10-121,1411,1441,1191,12333,8001,123
2004-10-081,1331,1591,1321,14129,5001,141
2004-10-071,1351,1431,1311,13222,4001,132
2004-10-061,1131,1361,1111,13634,0001,136
2004-10-051,1111,1271,1101,12719,2001,127
2004-10-041,1001,1191,0891,10733,5001,107
2004-10-011,0671,0981,0671,09816,0001,098
2004-09-301,0551,0951,0551,06732,9001,067
2004-09-291,0801,0891,0621,06712,6001,067
2004-09-281,0701,0981,0701,07123,2001,071
2004-09-271,0911,0911,0661,09035,9001,090
2004-09-241,1091,1181,0911,09626,1001,096
2004-09-221,1121,1121,0961,10228,8001,102
2004-09-211,1201,1281,1121,11219,7001,112
2004-09-171,1251,1251,1101,12120,7001,121
2004-09-161,1261,1261,1131,11612,4001,116
2004-09-151,1461,1461,1261,12621,6001,126
2004-09-141,1521,1651,1301,13951,9001,139
2004-09-131,1181,1551,1141,13765,9001,137
2004-09-101,1211,1291,0801,11896,5001,118
2004-09-091,1661,1721,1411,14131,6001,141
2004-09-081,1761,1821,1661,16621,9001,166
2004-09-071,1811,1901,1661,17035,7001,170
2004-09-061,1701,1971,1701,17122,9001,171
2004-09-031,1781,1851,1661,16621,4001,166
2004-09-021,1601,1801,1601,17013,7001,170
2004-09-011,1631,1681,1531,16516,6001,165
2004-08-311,1801,1801,1551,15613,3001,156
2004-08-301,1791,1841,1701,17715,1001,177
2004-08-271,1751,1851,1701,18017,5001,180
2004-08-261,1951,1971,1711,17212,9001,172
2004-08-251,1781,1901,1641,19014,5001,190
2004-08-241,1801,1801,1561,16313,6001,163
2004-08-231,1701,1841,1601,17513,1001,175
2004-08-201,1901,1901,1671,1794,7001,179
2004-08-191,1731,1731,1551,17012,8001,170
2004-08-181,1501,1501,1361,15012,3001,150
2004-08-171,1561,1801,1501,16118,4001,161
2004-08-161,1671,1701,1381,15613,0001,156
2004-08-131,1721,1891,1721,17614,2001,176
2004-08-121,2001,2161,1831,1927,5001,192
2004-08-111,1711,2071,1661,20035,8001,200
2004-08-101,1721,1721,1451,16618,4001,166
2004-08-091,1501,1751,1371,17316,6001,173
2004-08-061,1851,1921,1631,19023,6001,190
2004-08-051,2021,2181,1841,21712,2001,217
2004-08-041,2201,2331,1711,21822,9001,218
2004-08-031,2531,2601,2331,24515,6001,245
2004-08-021,2401,2601,2401,25710,9001,257
2004-07-301,2521,2691,2331,26921,3001,269
2004-07-291,2551,2601,2311,25318,6001,253
2004-07-281,2671,2821,2481,28013,9001,280
2004-07-271,2991,2991,2351,27024,8001,270
2004-07-261,3151,3151,2601,27927,4001,279
2004-07-231,3141,3141,3001,30041,8001,300
2004-07-221,2811,3031,2801,29281,4001,292
2004-07-211,3001,3151,2991,31454,0001,314
2004-07-201,2971,3031,2801,29675,0001,296
2004-07-161,2801,3071,2301,30026,4001,300
2004-07-151,3011,3061,2901,29128,8001,291
2004-07-141,3311,3601,3061,32539,7001,325
2004-07-131,3301,3301,3141,32533,1001,325
2004-07-121,3141,3351,3131,33023,6001,330
2004-07-091,3081,3151,2901,31042,4001,310
2004-07-081,2911,3171,2911,29572,3001,295
2004-07-071,2701,2881,2631,28445,3001,284
2004-07-061,2701,2911,2701,29042,3001,290
2004-07-051,3021,3021,2661,28218,5001,282
2004-07-021,3101,3181,2901,30226,2001,302
2004-07-011,3261,3431,3161,32026,8001,320
2004-06-301,3061,3201,2901,31368,6001,313
2004-06-291,2851,2961,2771,29229,1001,292
2004-06-281,2801,2851,2631,28538,1001,285
2004-06-251,2801,2801,2541,26436,3001,264
2004-06-241,2601,2731,2581,26136,5001,261
2004-06-231,2431,2631,2431,25127,6001,251
2004-06-221,2451,2561,2341,24335,3001,243
2004-06-211,2501,2921,2401,24561,9001,245
2004-06-181,2601,2601,2261,24422,8001,244
2004-06-171,2401,2661,2231,26633,5001,266
2004-06-161,2311,2511,2301,24118,9001,241
2004-06-151,2451,2591,2251,23023,9001,230
2004-06-141,2411,2591,2401,24621,5001,246
2004-06-111,2301,2531,2301,24355,1001,243
2004-06-101,2501,2501,2301,25025,3001,250
2004-06-091,2501,2591,2461,24826,3001,248
2004-06-081,2711,2751,2581,26231,6001,262
2004-06-071,2681,2951,2581,27522,0001,275
2004-06-041,2351,2651,2351,26414,8001,264
2004-06-031,2541,2681,2401,24225,6001,242
2004-06-021,2571,2621,2501,2509,1001,250
2004-06-011,2601,2691,2501,26416,5001,264
2004-05-311,2511,2751,2331,25719,3001,257
2004-05-281,2401,2501,2301,25030,7001,250
2004-05-271,2381,2401,2201,22620,5001,226
2004-05-261,2341,2551,2341,23723,0001,237
2004-05-251,2561,2561,2341,23422,4001,234
2004-05-241,2131,2691,2131,22740,9001,227
2004-05-211,2511,2881,2351,26923,4001,269
2004-05-201,2511,3001,2301,25224,0001,252
2004-05-191,2501,2991,2211,29334,0001,293
2004-05-181,1001,2341,1001,20142,8001,201
2004-05-171,1851,2081,1601,16053,4001,160
2004-05-141,2271,2471,2081,21045,5001,210
2004-05-131,2751,2751,2311,24738,9001,247
2004-05-121,3001,3001,2511,27528,1001,275
2004-05-111,1901,2801,1901,24864,4001,248
2004-05-101,3101,3111,2001,230102,7001,230
2004-05-071,3211,3311,3111,33039,9001,330
2004-05-061,3641,3641,3411,34140,0001,341
2004-04-301,3201,3641,3151,35750,6001,357
2004-04-281,3651,3651,3491,35327,4001,353
2004-04-271,3551,3601,3411,35624,1001,356
2004-04-261,3801,3801,3501,37036,8001,370
2004-04-231,3451,3621,3401,35353,8001,353
2004-04-221,3351,3451,3291,34141,4001,341
2004-04-211,3261,3361,3111,33057,0001,330
2004-04-201,3011,3401,2951,336156,3001,336
2004-04-191,3001,3011,2711,29596,6001,295
2004-04-161,3521,3601,3301,33763,2001,337
2004-04-151,3951,3951,3501,35345,6001,353
2004-04-141,3901,3961,3811,38650,0001,386
2004-04-131,4001,4061,3811,38638,1001,386
2004-04-121,3861,4151,3831,40657,8001,406
2004-04-091,3701,4001,3511,382115,9001,382
2004-04-081,4401,4401,4171,42671,9001,426
2004-04-071,4101,4471,4101,431115,6001,431
2004-04-061,3981,4161,3891,400115,0001,400
2004-04-051,3851,3901,3701,388110,6001,388
2004-04-021,3401,3721,3401,36184,2001,361
2004-04-011,3661,3701,3491,35059,3001,350
2004-03-311,3621,3691,3401,36633,6001,366
2004-03-301,3801,3801,3551,36548,1001,365
2004-03-291,3501,3781,3501,37260,5001,372
2004-03-261,3191,3501,3171,34764,2001,347
2004-03-251,3201,3251,3101,31741,5001,317
2004-03-241,3271,3301,3001,30548,5001,305
2004-03-231,3001,3201,2691,30766,7001,307
2004-03-221,2831,3191,2831,31070,8001,310
2004-03-191,3141,3431,3091,32378,3001,323
2004-03-181,3671,3871,3521,35281,7001,352
2004-03-171,3901,3981,3601,37283,4001,372
2004-03-161,3801,4001,3701,390120,1001,390
2004-03-151,3701,3991,3701,397182,5001,397
2004-03-121,3051,3491,3051,340144,3001,340
2004-03-111,3001,3131,2971,31095,4001,310
2004-03-101,3001,3091,2971,30383,9001,303
2004-03-091,3001,3101,2951,30080,2001,300
2004-03-081,3171,3271,3011,30163,8001,301
2004-03-051,3391,3391,2821,298105,7001,298
2004-03-041,2901,3201,2801,299254,3001,299
2004-03-031,2441,2751,2251,270111,4001,270
2004-03-021,2701,2801,2331,24389,8001,243
2004-03-011,2771,3101,2601,260138,6001,260
2004-02-271,2291,2391,2151,237160,4001,237
2004-02-261,1961,2101,1761,210146,3001,210
2004-02-251,1491,1801,1381,17161,2001,171
2004-02-241,1721,1761,1311,137122,3001,137
2004-02-231,2001,2071,1701,178148,4001,178
2004-02-201,1271,1801,1271,165139,8001,165
2004-02-191,1111,1381,1111,121115,1001,121
2004-02-181,0951,1101,0801,09394,4001,093
2004-02-171,0651,0901,0571,08033,1001,080
2004-02-161,0611,0651,0501,05325,7001,053
2004-02-131,0401,0501,0201,04030,9001,040
2004-02-121,0511,0601,0371,04023,8001,040
2004-02-101,0201,0401,0201,03824,8001,038
2004-02-091,0341,0391,0121,01229,3001,012
2004-02-061,0051,0189921,00514,9001,005
2004-02-051,0001,0159711,00936,2001,009
2004-02-041,0601,0601,0011,00338,1001,003
2004-02-031,0281,0481,0111,02441,0001,024
2004-02-021,0551,0581,0351,04421,5001,044
2004-01-301,0481,0661,0481,04925,7001,049
2004-01-291,0701,0761,0511,05534,1001,055
2004-01-281,0711,0811,0701,07731,0001,077
2004-01-271,0901,0941,0801,08039,4001,080
2004-01-261,1181,1181,0811,09448,0001,094
2004-01-231,0951,1101,0701,10228,5001,102
2004-01-221,1001,1251,1001,11259,7001,112
2004-01-211,1121,1151,0881,08847,2001,088
2004-01-201,1241,1301,1151,11656,6001,116
2004-01-191,1241,1251,1101,11844,4001,118
2004-01-161,1251,1251,0951,10039,4001,100
2004-01-151,1201,1381,1081,11349,8001,113
2004-01-141,1001,1171,0911,10767,5001,107
2004-01-131,1201,1291,1001,10268,9001,102
2004-01-091,0791,0981,0791,08762,8001,087
2004-01-081,0621,0741,0591,06940,3001,069
2004-01-071,0601,0651,0511,05731,8001,057
2004-01-061,0681,0851,0471,04967,3001,049
2004-01-051,0471,0651,0251,05153,9001,051

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