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
2008-12-3057558957258910,500589
2008-12-2958959857559511,100595
2008-12-265825875775863,700586
2008-12-2559061057858311,000583
2008-12-245835835775805,900580
2008-12-2257858857758623,200586
2008-12-1959059658858818,500588
2008-12-1859960459259824,800598
2008-12-1760160559860233,600602
2008-12-1659160259160217,100602
2008-12-1561061960060743,600607
2008-12-1259561658759049,700590
2008-12-1161661760861640,300616
2008-12-1062063261062555,600625
2008-12-0961161961061523,500615
2008-12-0860761960461940,000619
2008-12-0560961260060429,600604
2008-12-0461463061461924,400619
2008-12-0361063660560616,900606
2008-12-0260663759060043,400600
2008-12-0165765763264219,300642
2008-11-2865366864265721,500657
2008-11-2768868865866232,700662
2008-11-2668070067970022,100700
2008-11-2565867564067531,500675
2008-11-2161065060064833,900648
2008-11-2062163861461617,800616
2008-11-1965265663565141,900651
2008-11-1865766664665344,500653
2008-11-1762967062065656,000656
2008-11-1469069566066919,400669
2008-11-1365067164365025,400650
2008-11-1267569866469023,900690
2008-11-1170571565370592,700705
2008-11-1065968460164534,900645
2008-11-0765567063163938,500639
2008-11-0669771367169538,400695
2008-11-0569871868471865,600718
2008-11-0460263558061821,000618
2008-10-3157563556259239,300592
2008-10-3056258555257553,800575
2008-10-2956359053556226,900562
2008-10-2847054345554345,200543
2008-10-2748852047747735,200477
2008-10-2453653648248576,600485
2008-10-2352057252053642,300536
2008-10-2255455654054074,300540
2008-10-2157558055255469,000554
2008-10-2055456755055558,200555
2008-10-1756057055056419,200564
2008-10-1653056752853739,600537
2008-10-1558559556556831,900568
2008-10-1457560356458887,100588
2008-10-1057057853154544,900545
2008-10-0953560552556963,900569
2008-10-08620620540565100,200565
2008-10-0764864859362780,500627
2008-10-0669770067069234,700692
2008-10-0369970969070725,800707
2008-10-0273074070570916,100709
2008-10-0172673071072333,000723
2008-09-3070474070472325,700723
2008-09-2977279575175521,600755
2008-09-2679079076777258,900772
2008-09-2578680578579020,500790
2008-09-2477479877479415,200794
2008-09-2279483077778224,300782
2008-09-1978681278078633,200786
2008-09-1880080074077714,800777
2008-09-1780683780181032,400810
2008-09-1686286280881635,100816
2008-09-1288088787688323,400883
2008-09-1188589588288310,400883
2008-09-1088490788488618,500886
2008-09-0989190288389332,300893
2008-09-0887491287490018,600900
2008-09-0589089287787729,600877
2008-09-0490690688488924,800889
2008-09-0390091589891411,700914
2008-09-0289891689089428,900894
2008-09-019159159039048,900904
2008-08-2991792291191621,700916
2008-08-2890590689789812,800898
2008-08-2791892890290915,800909
2008-08-269299299019286,700928
2008-08-2594195892594220,000942
2008-08-2291194091193616,100936
2008-08-2191193391091612,700916
2008-08-2090092189791417,400914
2008-08-1991391890691714,500917
2008-08-1890594490593022,100930
2008-08-1590291689891425,300914
2008-08-1489392989391225,700912
2008-08-1389690189289630,900896
2008-08-1291091090190236,200902
2008-08-1190691490290415,900904
2008-08-0890190389590323,900903
2008-08-0789690489590328,300903
2008-08-0689190689190327,900903
2008-08-0588690388488729,400887
2008-08-0490690888288418,000884
2008-08-0193493990691113,300911
2008-07-3193094391793331,000933
2008-07-3091393090592630,300926
2008-07-2990192188590414,000904
2008-07-2892792790690612,600906
2008-07-2592693592392721,500927
2008-07-2490192589992519,500925
2008-07-2389390589089723,800897
2008-07-2288288486788415,000884
2008-07-1889489587087415,800874
2008-07-1789590088088826,300888
2008-07-1689289788889310,500893
2008-07-1588889988589222,300892
2008-07-1490091388888934,300889
2008-07-1190091088889721,400897
2008-07-1091292290690727,100907
2008-07-0992292891392147,800921
2008-07-0893994892092129,900921
2008-07-0795995994094925,400949
2008-07-0495596494795919,500959
2008-07-0397097094596247,100962
2008-07-021,0011,00997397632,200976
2008-07-011,0051,0149911,00013,5001,000
2008-06-309911,0079911,00734,1001,007
2008-06-2799099698099022,600990
2008-06-261,0141,0151,0001,00721,2001,007
2008-06-251,0151,0159971,00625,6001,006
2008-06-249921,0069921,00216,1001,002
2008-06-231,0041,0089851,00015,9001,000
2008-06-201,0091,0289951,00120,7001,001
2008-06-191,0271,0281,0011,00827,7001,008
2008-06-181,0281,0351,0121,02834,7001,028
2008-06-171,0201,0331,0201,02919,7001,029
2008-06-161,0201,0341,0151,02024,0001,020
2008-06-131,0201,0231,0131,01760,9001,017
2008-06-121,0101,0351,0091,02754,1001,027
2008-06-111,0101,0109971,00127,7001,001
2008-06-101,0001,0069951,00161,5001,001
2008-06-0997799297798321,300983
2008-06-061,0041,01499699725,800997
2008-06-0599299898499430,800994
2008-06-049921,00598099731,700997
2008-06-0399199597198542,200985
2008-06-021,0161,0241,0001,01131,9001,011
2008-05-301,0251,0401,0251,02627,4001,026
2008-05-291,0081,0381,0081,0349,8001,034
2008-05-281,0121,0221,0051,00522,9001,005
2008-05-271,0201,0371,0131,02529,5001,025
2008-05-261,0211,0531,0201,02648,8001,026
2008-05-231,0351,0641,0321,03936,0001,039
2008-05-221,0281,0461,0201,03514,8001,035
2008-05-211,0381,0451,0221,03444,8001,034
2008-05-201,0551,0681,0451,04629,9001,046
2008-05-191,0791,0791,0511,06525,9001,065
2008-05-161,0601,0681,0471,05237,1001,052
2008-05-151,0501,0621,0501,05042,2001,050
2008-05-141,0291,0481,0101,04755,5001,047
2008-05-131,0021,0201,0001,01960,2001,019
2008-05-129611,0099601,00044,4001,000
2008-05-0999199896097139,200971
2008-05-0899099898899313,700993
2008-05-071,0001,00598498646,000986
2008-05-0298299096798144,600981
2008-05-0197298297297332,000973
2008-04-3097498097197114,900971
2008-04-2898499097397713,700977
2008-04-2597999197598515,800985
2008-04-2498098296196922,200969
2008-04-2398099497798013,700980
2008-04-2299099096698020,200980
2008-04-211,0001,01098698630,000986
2008-04-1895598495398226,100982
2008-04-1794796394796013,100960
2008-04-1696096193694424,400944
2008-04-1596996994194828,500948
2008-04-1496097795396824,700968
2008-04-119701,0009651,00023,0001,000
2008-04-1099199197098012,400980
2008-04-091,0101,0209821,00012,1001,000
2008-04-081,0121,0301,0121,01413,9001,014
2008-04-071,0171,0301,0111,03011,2001,030
2008-04-041,0201,0271,0101,01519,8001,015
2008-04-031,0151,0441,0121,03229,4001,032
2008-04-021,0001,0359991,03525,7001,035
2008-04-019911,0079871,00432,7001,004
2008-03-319991,00098199023,700990
2008-03-289951,0179851,01035,5001,010
2008-03-279951,01897099462,000994
2008-03-269851,01096199731,400997
2008-03-2597499197499119,500991
2008-03-2498099096997429,100974
2008-03-2195198295197857,700978
2008-03-1993695193094561,500945
2008-03-1890393290092633,300926
2008-03-1790192089091679,500916
2008-03-1490090989690068,500900
2008-03-1394894890892764,300927
2008-03-1295096994595833,600958
2008-03-1192694892094725,700947
2008-03-1092694292293633,600936
2008-03-0794996093895439,300954
2008-03-0694398094397955,100979
2008-03-0595195293195256,200952
2008-03-0495395893295276,500952
2008-03-0397097794796188,000961
2008-02-2998398396497136,700971
2008-02-2898899397298448,000984
2008-02-2796999796798981,800989
2008-02-2696897894394967,300949
2008-02-2597298296597733,200977
2008-02-2295295893795251,800952
2008-02-2194496494296254,100962
2008-02-2094395293493488,200934
2008-02-1995596594396081,400960
2008-02-1897198596096555,000965
2008-02-1596997093596168,700961
2008-02-14920979920969141,900969
2008-02-1389992989091084,200910
2008-02-1290091289990544,900905
2008-02-0891192389392052,500920
2008-02-07905920883917107,300917
2008-02-06916919889892105,600892
2008-02-0594394392693568,200935
2008-02-04930946914933148,800933
2008-02-01937952906915116,900915
2008-01-3190693089493079,100930
2008-01-30905928894906129,800906
2008-01-29900915888907121,300907
2008-01-28885897870870101,000870
2008-01-2586188685687898,600878
2008-01-24849871842851102,600851
2008-01-23850881842848114,800848
2008-01-22890894812815141,500815
2008-01-21900909873892113,700892
2008-01-18915949893900250,000900
2008-01-17924979915964201,600964
2008-01-16926939905918113,700918
2008-01-151,0111,026962976116,000976
2008-01-111,0611,0731,0211,04347,9001,043
2008-01-101,0881,0881,0521,05547,8001,055
2008-01-091,0881,1061,0661,09952,4001,099
2008-01-081,0711,1101,0711,09952,3001,099
2008-01-071,0671,1161,0671,10160,6001,101
2008-01-041,1201,1501,0841,08935,6001,089

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