6947 (株)図研 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 575 | 589 | 572 | 589 | 10,500 | 589 |
| 2008-12-29 | 589 | 598 | 575 | 595 | 11,100 | 595 |
| 2008-12-26 | 582 | 587 | 577 | 586 | 3,700 | 586 |
| 2008-12-25 | 590 | 610 | 578 | 583 | 11,000 | 583 |
| 2008-12-24 | 583 | 583 | 577 | 580 | 5,900 | 580 |
| 2008-12-22 | 578 | 588 | 577 | 586 | 23,200 | 586 |
| 2008-12-19 | 590 | 596 | 588 | 588 | 18,500 | 588 |
| 2008-12-18 | 599 | 604 | 592 | 598 | 24,800 | 598 |
| 2008-12-17 | 601 | 605 | 598 | 602 | 33,600 | 602 |
| 2008-12-16 | 591 | 602 | 591 | 602 | 17,100 | 602 |
| 2008-12-15 | 610 | 619 | 600 | 607 | 43,600 | 607 |
| 2008-12-12 | 595 | 616 | 587 | 590 | 49,700 | 590 |
| 2008-12-11 | 616 | 617 | 608 | 616 | 40,300 | 616 |
| 2008-12-10 | 620 | 632 | 610 | 625 | 55,600 | 625 |
| 2008-12-09 | 611 | 619 | 610 | 615 | 23,500 | 615 |
| 2008-12-08 | 607 | 619 | 604 | 619 | 40,000 | 619 |
| 2008-12-05 | 609 | 612 | 600 | 604 | 29,600 | 604 |
| 2008-12-04 | 614 | 630 | 614 | 619 | 24,400 | 619 |
| 2008-12-03 | 610 | 636 | 605 | 606 | 16,900 | 606 |
| 2008-12-02 | 606 | 637 | 590 | 600 | 43,400 | 600 |
| 2008-12-01 | 657 | 657 | 632 | 642 | 19,300 | 642 |
| 2008-11-28 | 653 | 668 | 642 | 657 | 21,500 | 657 |
| 2008-11-27 | 688 | 688 | 658 | 662 | 32,700 | 662 |
| 2008-11-26 | 680 | 700 | 679 | 700 | 22,100 | 700 |
| 2008-11-25 | 658 | 675 | 640 | 675 | 31,500 | 675 |
| 2008-11-21 | 610 | 650 | 600 | 648 | 33,900 | 648 |
| 2008-11-20 | 621 | 638 | 614 | 616 | 17,800 | 616 |
| 2008-11-19 | 652 | 656 | 635 | 651 | 41,900 | 651 |
| 2008-11-18 | 657 | 666 | 646 | 653 | 44,500 | 653 |
| 2008-11-17 | 629 | 670 | 620 | 656 | 56,000 | 656 |
| 2008-11-14 | 690 | 695 | 660 | 669 | 19,400 | 669 |
| 2008-11-13 | 650 | 671 | 643 | 650 | 25,400 | 650 |
| 2008-11-12 | 675 | 698 | 664 | 690 | 23,900 | 690 |
| 2008-11-11 | 705 | 715 | 653 | 705 | 92,700 | 705 |
| 2008-11-10 | 659 | 684 | 601 | 645 | 34,900 | 645 |
| 2008-11-07 | 655 | 670 | 631 | 639 | 38,500 | 639 |
| 2008-11-06 | 697 | 713 | 671 | 695 | 38,400 | 695 |
| 2008-11-05 | 698 | 718 | 684 | 718 | 65,600 | 718 |
| 2008-11-04 | 602 | 635 | 580 | 618 | 21,000 | 618 |
| 2008-10-31 | 575 | 635 | 562 | 592 | 39,300 | 592 |
| 2008-10-30 | 562 | 585 | 552 | 575 | 53,800 | 575 |
| 2008-10-29 | 563 | 590 | 535 | 562 | 26,900 | 562 |
| 2008-10-28 | 470 | 543 | 455 | 543 | 45,200 | 543 |
| 2008-10-27 | 488 | 520 | 477 | 477 | 35,200 | 477 |
| 2008-10-24 | 536 | 536 | 482 | 485 | 76,600 | 485 |
| 2008-10-23 | 520 | 572 | 520 | 536 | 42,300 | 536 |
| 2008-10-22 | 554 | 556 | 540 | 540 | 74,300 | 540 |
| 2008-10-21 | 575 | 580 | 552 | 554 | 69,000 | 554 |
| 2008-10-20 | 554 | 567 | 550 | 555 | 58,200 | 555 |
| 2008-10-17 | 560 | 570 | 550 | 564 | 19,200 | 564 |
| 2008-10-16 | 530 | 567 | 528 | 537 | 39,600 | 537 |
| 2008-10-15 | 585 | 595 | 565 | 568 | 31,900 | 568 |
| 2008-10-14 | 575 | 603 | 564 | 588 | 87,100 | 588 |
| 2008-10-10 | 570 | 578 | 531 | 545 | 44,900 | 545 |
| 2008-10-09 | 535 | 605 | 525 | 569 | 63,900 | 569 |
| 2008-10-08 | 620 | 620 | 540 | 565 | 100,200 | 565 |
| 2008-10-07 | 648 | 648 | 593 | 627 | 80,500 | 627 |
| 2008-10-06 | 697 | 700 | 670 | 692 | 34,700 | 692 |
| 2008-10-03 | 699 | 709 | 690 | 707 | 25,800 | 707 |
| 2008-10-02 | 730 | 740 | 705 | 709 | 16,100 | 709 |
| 2008-10-01 | 726 | 730 | 710 | 723 | 33,000 | 723 |
| 2008-09-30 | 704 | 740 | 704 | 723 | 25,700 | 723 |
| 2008-09-29 | 772 | 795 | 751 | 755 | 21,600 | 755 |
| 2008-09-26 | 790 | 790 | 767 | 772 | 58,900 | 772 |
| 2008-09-25 | 786 | 805 | 785 | 790 | 20,500 | 790 |
| 2008-09-24 | 774 | 798 | 774 | 794 | 15,200 | 794 |
| 2008-09-22 | 794 | 830 | 777 | 782 | 24,300 | 782 |
| 2008-09-19 | 786 | 812 | 780 | 786 | 33,200 | 786 |
| 2008-09-18 | 800 | 800 | 740 | 777 | 14,800 | 777 |
| 2008-09-17 | 806 | 837 | 801 | 810 | 32,400 | 810 |
| 2008-09-16 | 862 | 862 | 808 | 816 | 35,100 | 816 |
| 2008-09-12 | 880 | 887 | 876 | 883 | 23,400 | 883 |
| 2008-09-11 | 885 | 895 | 882 | 883 | 10,400 | 883 |
| 2008-09-10 | 884 | 907 | 884 | 886 | 18,500 | 886 |
| 2008-09-09 | 891 | 902 | 883 | 893 | 32,300 | 893 |
| 2008-09-08 | 874 | 912 | 874 | 900 | 18,600 | 900 |
| 2008-09-05 | 890 | 892 | 877 | 877 | 29,600 | 877 |
| 2008-09-04 | 906 | 906 | 884 | 889 | 24,800 | 889 |
| 2008-09-03 | 900 | 915 | 898 | 914 | 11,700 | 914 |
| 2008-09-02 | 898 | 916 | 890 | 894 | 28,900 | 894 |
| 2008-09-01 | 915 | 915 | 903 | 904 | 8,900 | 904 |
| 2008-08-29 | 917 | 922 | 911 | 916 | 21,700 | 916 |
| 2008-08-28 | 905 | 906 | 897 | 898 | 12,800 | 898 |
| 2008-08-27 | 918 | 928 | 902 | 909 | 15,800 | 909 |
| 2008-08-26 | 929 | 929 | 901 | 928 | 6,700 | 928 |
| 2008-08-25 | 941 | 958 | 925 | 942 | 20,000 | 942 |
| 2008-08-22 | 911 | 940 | 911 | 936 | 16,100 | 936 |
| 2008-08-21 | 911 | 933 | 910 | 916 | 12,700 | 916 |
| 2008-08-20 | 900 | 921 | 897 | 914 | 17,400 | 914 |
| 2008-08-19 | 913 | 918 | 906 | 917 | 14,500 | 917 |
| 2008-08-18 | 905 | 944 | 905 | 930 | 22,100 | 930 |
| 2008-08-15 | 902 | 916 | 898 | 914 | 25,300 | 914 |
| 2008-08-14 | 893 | 929 | 893 | 912 | 25,700 | 912 |
| 2008-08-13 | 896 | 901 | 892 | 896 | 30,900 | 896 |
| 2008-08-12 | 910 | 910 | 901 | 902 | 36,200 | 902 |
| 2008-08-11 | 906 | 914 | 902 | 904 | 15,900 | 904 |
| 2008-08-08 | 901 | 903 | 895 | 903 | 23,900 | 903 |
| 2008-08-07 | 896 | 904 | 895 | 903 | 28,300 | 903 |
| 2008-08-06 | 891 | 906 | 891 | 903 | 27,900 | 903 |
| 2008-08-05 | 886 | 903 | 884 | 887 | 29,400 | 887 |
| 2008-08-04 | 906 | 908 | 882 | 884 | 18,000 | 884 |
| 2008-08-01 | 934 | 939 | 906 | 911 | 13,300 | 911 |
| 2008-07-31 | 930 | 943 | 917 | 933 | 31,000 | 933 |
| 2008-07-30 | 913 | 930 | 905 | 926 | 30,300 | 926 |
| 2008-07-29 | 901 | 921 | 885 | 904 | 14,000 | 904 |
| 2008-07-28 | 927 | 927 | 906 | 906 | 12,600 | 906 |
| 2008-07-25 | 926 | 935 | 923 | 927 | 21,500 | 927 |
| 2008-07-24 | 901 | 925 | 899 | 925 | 19,500 | 925 |
| 2008-07-23 | 893 | 905 | 890 | 897 | 23,800 | 897 |
| 2008-07-22 | 882 | 884 | 867 | 884 | 15,000 | 884 |
| 2008-07-18 | 894 | 895 | 870 | 874 | 15,800 | 874 |
| 2008-07-17 | 895 | 900 | 880 | 888 | 26,300 | 888 |
| 2008-07-16 | 892 | 897 | 888 | 893 | 10,500 | 893 |
| 2008-07-15 | 888 | 899 | 885 | 892 | 22,300 | 892 |
| 2008-07-14 | 900 | 913 | 888 | 889 | 34,300 | 889 |
| 2008-07-11 | 900 | 910 | 888 | 897 | 21,400 | 897 |
| 2008-07-10 | 912 | 922 | 906 | 907 | 27,100 | 907 |
| 2008-07-09 | 922 | 928 | 913 | 921 | 47,800 | 921 |
| 2008-07-08 | 939 | 948 | 920 | 921 | 29,900 | 921 |
| 2008-07-07 | 959 | 959 | 940 | 949 | 25,400 | 949 |
| 2008-07-04 | 955 | 964 | 947 | 959 | 19,500 | 959 |
| 2008-07-03 | 970 | 970 | 945 | 962 | 47,100 | 962 |
| 2008-07-02 | 1,001 | 1,009 | 973 | 976 | 32,200 | 976 |
| 2008-07-01 | 1,005 | 1,014 | 991 | 1,000 | 13,500 | 1,000 |
| 2008-06-30 | 991 | 1,007 | 991 | 1,007 | 34,100 | 1,007 |
| 2008-06-27 | 990 | 996 | 980 | 990 | 22,600 | 990 |
| 2008-06-26 | 1,014 | 1,015 | 1,000 | 1,007 | 21,200 | 1,007 |
| 2008-06-25 | 1,015 | 1,015 | 997 | 1,006 | 25,600 | 1,006 |
| 2008-06-24 | 992 | 1,006 | 992 | 1,002 | 16,100 | 1,002 |
| 2008-06-23 | 1,004 | 1,008 | 985 | 1,000 | 15,900 | 1,000 |
| 2008-06-20 | 1,009 | 1,028 | 995 | 1,001 | 20,700 | 1,001 |
| 2008-06-19 | 1,027 | 1,028 | 1,001 | 1,008 | 27,700 | 1,008 |
| 2008-06-18 | 1,028 | 1,035 | 1,012 | 1,028 | 34,700 | 1,028 |
| 2008-06-17 | 1,020 | 1,033 | 1,020 | 1,029 | 19,700 | 1,029 |
| 2008-06-16 | 1,020 | 1,034 | 1,015 | 1,020 | 24,000 | 1,020 |
| 2008-06-13 | 1,020 | 1,023 | 1,013 | 1,017 | 60,900 | 1,017 |
| 2008-06-12 | 1,010 | 1,035 | 1,009 | 1,027 | 54,100 | 1,027 |
| 2008-06-11 | 1,010 | 1,010 | 997 | 1,001 | 27,700 | 1,001 |
| 2008-06-10 | 1,000 | 1,006 | 995 | 1,001 | 61,500 | 1,001 |
| 2008-06-09 | 977 | 992 | 977 | 983 | 21,300 | 983 |
| 2008-06-06 | 1,004 | 1,014 | 996 | 997 | 25,800 | 997 |
| 2008-06-05 | 992 | 998 | 984 | 994 | 30,800 | 994 |
| 2008-06-04 | 992 | 1,005 | 980 | 997 | 31,700 | 997 |
| 2008-06-03 | 991 | 995 | 971 | 985 | 42,200 | 985 |
| 2008-06-02 | 1,016 | 1,024 | 1,000 | 1,011 | 31,900 | 1,011 |
| 2008-05-30 | 1,025 | 1,040 | 1,025 | 1,026 | 27,400 | 1,026 |
| 2008-05-29 | 1,008 | 1,038 | 1,008 | 1,034 | 9,800 | 1,034 |
| 2008-05-28 | 1,012 | 1,022 | 1,005 | 1,005 | 22,900 | 1,005 |
| 2008-05-27 | 1,020 | 1,037 | 1,013 | 1,025 | 29,500 | 1,025 |
| 2008-05-26 | 1,021 | 1,053 | 1,020 | 1,026 | 48,800 | 1,026 |
| 2008-05-23 | 1,035 | 1,064 | 1,032 | 1,039 | 36,000 | 1,039 |
| 2008-05-22 | 1,028 | 1,046 | 1,020 | 1,035 | 14,800 | 1,035 |
| 2008-05-21 | 1,038 | 1,045 | 1,022 | 1,034 | 44,800 | 1,034 |
| 2008-05-20 | 1,055 | 1,068 | 1,045 | 1,046 | 29,900 | 1,046 |
| 2008-05-19 | 1,079 | 1,079 | 1,051 | 1,065 | 25,900 | 1,065 |
| 2008-05-16 | 1,060 | 1,068 | 1,047 | 1,052 | 37,100 | 1,052 |
| 2008-05-15 | 1,050 | 1,062 | 1,050 | 1,050 | 42,200 | 1,050 |
| 2008-05-14 | 1,029 | 1,048 | 1,010 | 1,047 | 55,500 | 1,047 |
| 2008-05-13 | 1,002 | 1,020 | 1,000 | 1,019 | 60,200 | 1,019 |
| 2008-05-12 | 961 | 1,009 | 960 | 1,000 | 44,400 | 1,000 |
| 2008-05-09 | 991 | 998 | 960 | 971 | 39,200 | 971 |
| 2008-05-08 | 990 | 998 | 988 | 993 | 13,700 | 993 |
| 2008-05-07 | 1,000 | 1,005 | 984 | 986 | 46,000 | 986 |
| 2008-05-02 | 982 | 990 | 967 | 981 | 44,600 | 981 |
| 2008-05-01 | 972 | 982 | 972 | 973 | 32,000 | 973 |
| 2008-04-30 | 974 | 980 | 971 | 971 | 14,900 | 971 |
| 2008-04-28 | 984 | 990 | 973 | 977 | 13,700 | 977 |
| 2008-04-25 | 979 | 991 | 975 | 985 | 15,800 | 985 |
| 2008-04-24 | 980 | 982 | 961 | 969 | 22,200 | 969 |
| 2008-04-23 | 980 | 994 | 977 | 980 | 13,700 | 980 |
| 2008-04-22 | 990 | 990 | 966 | 980 | 20,200 | 980 |
| 2008-04-21 | 1,000 | 1,010 | 986 | 986 | 30,000 | 986 |
| 2008-04-18 | 955 | 984 | 953 | 982 | 26,100 | 982 |
| 2008-04-17 | 947 | 963 | 947 | 960 | 13,100 | 960 |
| 2008-04-16 | 960 | 961 | 936 | 944 | 24,400 | 944 |
| 2008-04-15 | 969 | 969 | 941 | 948 | 28,500 | 948 |
| 2008-04-14 | 960 | 977 | 953 | 968 | 24,700 | 968 |
| 2008-04-11 | 970 | 1,000 | 965 | 1,000 | 23,000 | 1,000 |
| 2008-04-10 | 991 | 991 | 970 | 980 | 12,400 | 980 |
| 2008-04-09 | 1,010 | 1,020 | 982 | 1,000 | 12,100 | 1,000 |
| 2008-04-08 | 1,012 | 1,030 | 1,012 | 1,014 | 13,900 | 1,014 |
| 2008-04-07 | 1,017 | 1,030 | 1,011 | 1,030 | 11,200 | 1,030 |
| 2008-04-04 | 1,020 | 1,027 | 1,010 | 1,015 | 19,800 | 1,015 |
| 2008-04-03 | 1,015 | 1,044 | 1,012 | 1,032 | 29,400 | 1,032 |
| 2008-04-02 | 1,000 | 1,035 | 999 | 1,035 | 25,700 | 1,035 |
| 2008-04-01 | 991 | 1,007 | 987 | 1,004 | 32,700 | 1,004 |
| 2008-03-31 | 999 | 1,000 | 981 | 990 | 23,700 | 990 |
| 2008-03-28 | 995 | 1,017 | 985 | 1,010 | 35,500 | 1,010 |
| 2008-03-27 | 995 | 1,018 | 970 | 994 | 62,000 | 994 |
| 2008-03-26 | 985 | 1,010 | 961 | 997 | 31,400 | 997 |
| 2008-03-25 | 974 | 991 | 974 | 991 | 19,500 | 991 |
| 2008-03-24 | 980 | 990 | 969 | 974 | 29,100 | 974 |
| 2008-03-21 | 951 | 982 | 951 | 978 | 57,700 | 978 |
| 2008-03-19 | 936 | 951 | 930 | 945 | 61,500 | 945 |
| 2008-03-18 | 903 | 932 | 900 | 926 | 33,300 | 926 |
| 2008-03-17 | 901 | 920 | 890 | 916 | 79,500 | 916 |
| 2008-03-14 | 900 | 909 | 896 | 900 | 68,500 | 900 |
| 2008-03-13 | 948 | 948 | 908 | 927 | 64,300 | 927 |
| 2008-03-12 | 950 | 969 | 945 | 958 | 33,600 | 958 |
| 2008-03-11 | 926 | 948 | 920 | 947 | 25,700 | 947 |
| 2008-03-10 | 926 | 942 | 922 | 936 | 33,600 | 936 |
| 2008-03-07 | 949 | 960 | 938 | 954 | 39,300 | 954 |
| 2008-03-06 | 943 | 980 | 943 | 979 | 55,100 | 979 |
| 2008-03-05 | 951 | 952 | 931 | 952 | 56,200 | 952 |
| 2008-03-04 | 953 | 958 | 932 | 952 | 76,500 | 952 |
| 2008-03-03 | 970 | 977 | 947 | 961 | 88,000 | 961 |
| 2008-02-29 | 983 | 983 | 964 | 971 | 36,700 | 971 |
| 2008-02-28 | 988 | 993 | 972 | 984 | 48,000 | 984 |
| 2008-02-27 | 969 | 997 | 967 | 989 | 81,800 | 989 |
| 2008-02-26 | 968 | 978 | 943 | 949 | 67,300 | 949 |
| 2008-02-25 | 972 | 982 | 965 | 977 | 33,200 | 977 |
| 2008-02-22 | 952 | 958 | 937 | 952 | 51,800 | 952 |
| 2008-02-21 | 944 | 964 | 942 | 962 | 54,100 | 962 |
| 2008-02-20 | 943 | 952 | 934 | 934 | 88,200 | 934 |
| 2008-02-19 | 955 | 965 | 943 | 960 | 81,400 | 960 |
| 2008-02-18 | 971 | 985 | 960 | 965 | 55,000 | 965 |
| 2008-02-15 | 969 | 970 | 935 | 961 | 68,700 | 961 |
| 2008-02-14 | 920 | 979 | 920 | 969 | 141,900 | 969 |
| 2008-02-13 | 899 | 929 | 890 | 910 | 84,200 | 910 |
| 2008-02-12 | 900 | 912 | 899 | 905 | 44,900 | 905 |
| 2008-02-08 | 911 | 923 | 893 | 920 | 52,500 | 920 |
| 2008-02-07 | 905 | 920 | 883 | 917 | 107,300 | 917 |
| 2008-02-06 | 916 | 919 | 889 | 892 | 105,600 | 892 |
| 2008-02-05 | 943 | 943 | 926 | 935 | 68,200 | 935 |
| 2008-02-04 | 930 | 946 | 914 | 933 | 148,800 | 933 |
| 2008-02-01 | 937 | 952 | 906 | 915 | 116,900 | 915 |
| 2008-01-31 | 906 | 930 | 894 | 930 | 79,100 | 930 |
| 2008-01-30 | 905 | 928 | 894 | 906 | 129,800 | 906 |
| 2008-01-29 | 900 | 915 | 888 | 907 | 121,300 | 907 |
| 2008-01-28 | 885 | 897 | 870 | 870 | 101,000 | 870 |
| 2008-01-25 | 861 | 886 | 856 | 878 | 98,600 | 878 |
| 2008-01-24 | 849 | 871 | 842 | 851 | 102,600 | 851 |
| 2008-01-23 | 850 | 881 | 842 | 848 | 114,800 | 848 |
| 2008-01-22 | 890 | 894 | 812 | 815 | 141,500 | 815 |
| 2008-01-21 | 900 | 909 | 873 | 892 | 113,700 | 892 |
| 2008-01-18 | 915 | 949 | 893 | 900 | 250,000 | 900 |
| 2008-01-17 | 924 | 979 | 915 | 964 | 201,600 | 964 |
| 2008-01-16 | 926 | 939 | 905 | 918 | 113,700 | 918 |
| 2008-01-15 | 1,011 | 1,026 | 962 | 976 | 116,000 | 976 |
| 2008-01-11 | 1,061 | 1,073 | 1,021 | 1,043 | 47,900 | 1,043 |
| 2008-01-10 | 1,088 | 1,088 | 1,052 | 1,055 | 47,800 | 1,055 |
| 2008-01-09 | 1,088 | 1,106 | 1,066 | 1,099 | 52,400 | 1,099 |
| 2008-01-08 | 1,071 | 1,110 | 1,071 | 1,099 | 52,300 | 1,099 |
| 2008-01-07 | 1,067 | 1,116 | 1,067 | 1,101 | 60,600 | 1,101 |
| 2008-01-04 | 1,120 | 1,150 | 1,084 | 1,089 | 35,600 | 1,089 |
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
