6947 (株)図研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 617 | 623 | 616 | 616 | 11,200 | 616 |
| 2009-12-29 | 626 | 633 | 613 | 622 | 18,300 | 622 |
| 2009-12-28 | 619 | 627 | 610 | 621 | 16,000 | 621 |
| 2009-12-25 | 634 | 635 | 610 | 618 | 26,300 | 618 |
| 2009-12-24 | 631 | 635 | 625 | 629 | 19,200 | 629 |
| 2009-12-22 | 623 | 635 | 623 | 631 | 24,900 | 631 |
| 2009-12-21 | 630 | 636 | 619 | 629 | 16,400 | 629 |
| 2009-12-18 | 642 | 642 | 634 | 636 | 13,300 | 636 |
| 2009-12-17 | 647 | 654 | 632 | 632 | 25,700 | 632 |
| 2009-12-16 | 625 | 649 | 625 | 641 | 16,100 | 641 |
| 2009-12-15 | 630 | 639 | 620 | 620 | 22,600 | 620 |
| 2009-12-14 | 635 | 643 | 625 | 632 | 24,100 | 632 |
| 2009-12-11 | 646 | 646 | 632 | 640 | 39,800 | 640 |
| 2009-12-10 | 642 | 642 | 613 | 636 | 32,100 | 636 |
| 2009-12-09 | 614 | 639 | 614 | 630 | 41,200 | 630 |
| 2009-12-08 | 623 | 633 | 613 | 613 | 27,300 | 613 |
| 2009-12-07 | 644 | 653 | 626 | 629 | 43,300 | 629 |
| 2009-12-04 | 655 | 664 | 639 | 643 | 50,400 | 643 |
| 2009-12-03 | 635 | 671 | 635 | 665 | 56,000 | 665 |
| 2009-12-02 | 642 | 644 | 621 | 632 | 55,200 | 632 |
| 2009-12-01 | 614 | 643 | 600 | 640 | 46,500 | 640 |
| 2009-11-30 | 593 | 622 | 593 | 620 | 39,800 | 620 |
| 2009-11-27 | 598 | 600 | 591 | 593 | 36,500 | 593 |
| 2009-11-26 | 601 | 603 | 596 | 600 | 30,300 | 600 |
| 2009-11-25 | 593 | 605 | 593 | 599 | 48,900 | 599 |
| 2009-11-24 | 610 | 610 | 599 | 607 | 36,800 | 607 |
| 2009-11-20 | 625 | 629 | 606 | 612 | 47,300 | 612 |
| 2009-11-19 | 666 | 666 | 631 | 631 | 56,400 | 631 |
| 2009-11-18 | 673 | 674 | 654 | 667 | 33,000 | 667 |
| 2009-11-17 | 673 | 679 | 666 | 673 | 37,700 | 673 |
| 2009-11-16 | 694 | 694 | 683 | 683 | 17,100 | 683 |
| 2009-11-13 | 709 | 710 | 692 | 700 | 38,400 | 700 |
| 2009-11-12 | 711 | 718 | 697 | 708 | 33,500 | 708 |
| 2009-11-11 | 719 | 728 | 719 | 720 | 16,200 | 720 |
| 2009-11-10 | 715 | 738 | 711 | 719 | 37,500 | 719 |
| 2009-11-09 | 715 | 728 | 708 | 715 | 22,800 | 715 |
| 2009-11-06 | 715 | 721 | 709 | 716 | 30,700 | 716 |
| 2009-11-05 | 715 | 719 | 711 | 716 | 29,400 | 716 |
| 2009-11-04 | 720 | 730 | 710 | 722 | 26,400 | 722 |
| 2009-11-02 | 731 | 731 | 710 | 721 | 34,100 | 721 |
| 2009-10-30 | 725 | 744 | 720 | 741 | 36,000 | 741 |
| 2009-10-29 | 715 | 725 | 710 | 721 | 57,100 | 721 |
| 2009-10-28 | 732 | 742 | 720 | 726 | 45,700 | 726 |
| 2009-10-27 | 732 | 733 | 720 | 725 | 39,300 | 725 |
| 2009-10-26 | 735 | 742 | 710 | 734 | 45,600 | 734 |
| 2009-10-23 | 730 | 739 | 721 | 727 | 23,200 | 727 |
| 2009-10-22 | 739 | 740 | 710 | 727 | 33,000 | 727 |
| 2009-10-21 | 720 | 738 | 720 | 731 | 30,800 | 731 |
| 2009-10-20 | 730 | 734 | 713 | 726 | 52,600 | 726 |
| 2009-10-19 | 674 | 719 | 674 | 714 | 61,000 | 714 |
| 2009-10-16 | 679 | 693 | 670 | 683 | 34,300 | 683 |
| 2009-10-15 | 670 | 679 | 670 | 676 | 26,500 | 676 |
| 2009-10-14 | 661 | 661 | 650 | 653 | 30,000 | 653 |
| 2009-10-13 | 661 | 661 | 653 | 654 | 25,100 | 654 |
| 2009-10-09 | 641 | 667 | 641 | 651 | 37,600 | 651 |
| 2009-10-08 | 630 | 642 | 624 | 639 | 34,900 | 639 |
| 2009-10-07 | 631 | 637 | 623 | 631 | 29,500 | 631 |
| 2009-10-06 | 618 | 630 | 618 | 623 | 116,600 | 623 |
| 2009-10-05 | 629 | 639 | 612 | 618 | 98,300 | 618 |
| 2009-10-02 | 694 | 700 | 674 | 679 | 42,400 | 679 |
| 2009-10-01 | 708 | 718 | 688 | 713 | 73,900 | 713 |
| 2009-09-30 | 686 | 705 | 686 | 698 | 10,400 | 698 |
| 2009-09-29 | 716 | 725 | 681 | 692 | 70,300 | 692 |
| 2009-09-28 | 738 | 741 | 710 | 715 | 30,100 | 715 |
| 2009-09-25 | 749 | 749 | 734 | 740 | 10,800 | 740 |
| 2009-09-24 | 723 | 766 | 723 | 759 | 23,300 | 759 |
| 2009-09-18 | 732 | 732 | 707 | 720 | 31,400 | 720 |
| 2009-09-17 | 736 | 736 | 724 | 735 | 11,400 | 735 |
| 2009-09-16 | 755 | 755 | 721 | 733 | 20,800 | 733 |
| 2009-09-15 | 753 | 764 | 744 | 750 | 5,900 | 750 |
| 2009-09-14 | 764 | 766 | 740 | 753 | 13,900 | 753 |
| 2009-09-11 | 768 | 781 | 767 | 774 | 27,000 | 774 |
| 2009-09-10 | 778 | 788 | 775 | 775 | 20,300 | 775 |
| 2009-09-09 | 779 | 787 | 766 | 777 | 18,200 | 777 |
| 2009-09-08 | 757 | 784 | 754 | 780 | 28,700 | 780 |
| 2009-09-07 | 741 | 762 | 741 | 750 | 8,700 | 750 |
| 2009-09-04 | 749 | 758 | 732 | 741 | 18,600 | 741 |
| 2009-09-03 | 750 | 761 | 746 | 748 | 17,400 | 748 |
| 2009-09-02 | 760 | 770 | 739 | 763 | 27,600 | 763 |
| 2009-09-01 | 792 | 795 | 776 | 779 | 25,000 | 779 |
| 2009-08-31 | 805 | 817 | 765 | 782 | 21,400 | 782 |
| 2009-08-28 | 792 | 807 | 790 | 793 | 15,500 | 793 |
| 2009-08-27 | 793 | 803 | 788 | 799 | 28,100 | 799 |
| 2009-08-26 | 782 | 809 | 780 | 800 | 25,400 | 800 |
| 2009-08-25 | 799 | 815 | 778 | 784 | 47,600 | 784 |
| 2009-08-24 | 788 | 800 | 788 | 800 | 21,600 | 800 |
| 2009-08-21 | 790 | 794 | 776 | 787 | 25,200 | 787 |
| 2009-08-20 | 800 | 800 | 787 | 797 | 16,600 | 797 |
| 2009-08-19 | 819 | 819 | 800 | 802 | 13,100 | 802 |
| 2009-08-18 | 800 | 828 | 793 | 819 | 19,400 | 819 |
| 2009-08-17 | 824 | 825 | 805 | 813 | 24,100 | 813 |
| 2009-08-14 | 818 | 828 | 812 | 825 | 22,800 | 825 |
| 2009-08-13 | 803 | 817 | 793 | 817 | 15,800 | 817 |
| 2009-08-12 | 801 | 818 | 790 | 803 | 17,600 | 803 |
| 2009-08-11 | 818 | 825 | 805 | 811 | 19,400 | 811 |
| 2009-08-10 | 798 | 824 | 798 | 824 | 17,200 | 824 |
| 2009-08-07 | 794 | 817 | 784 | 798 | 49,700 | 798 |
| 2009-08-06 | 764 | 794 | 764 | 794 | 35,000 | 794 |
| 2009-08-05 | 789 | 795 | 760 | 780 | 16,100 | 780 |
| 2009-08-04 | 780 | 789 | 767 | 788 | 14,100 | 788 |
| 2009-08-03 | 784 | 800 | 779 | 790 | 12,500 | 790 |
| 2009-07-31 | 790 | 790 | 777 | 782 | 9,000 | 782 |
| 2009-07-30 | 781 | 796 | 781 | 781 | 15,200 | 781 |
| 2009-07-29 | 795 | 800 | 780 | 780 | 32,000 | 780 |
| 2009-07-28 | 786 | 794 | 773 | 792 | 20,800 | 792 |
| 2009-07-27 | 780 | 798 | 770 | 785 | 21,200 | 785 |
| 2009-07-24 | 764 | 770 | 754 | 767 | 14,000 | 767 |
| 2009-07-23 | 753 | 772 | 752 | 754 | 19,600 | 754 |
| 2009-07-22 | 780 | 788 | 747 | 747 | 44,600 | 747 |
| 2009-07-21 | 752 | 792 | 752 | 771 | 32,200 | 771 |
| 2009-07-17 | 724 | 751 | 724 | 733 | 12,600 | 733 |
| 2009-07-16 | 750 | 761 | 711 | 716 | 26,300 | 716 |
| 2009-07-15 | 748 | 755 | 729 | 733 | 16,700 | 733 |
| 2009-07-14 | 752 | 752 | 728 | 738 | 27,400 | 738 |
| 2009-07-13 | 756 | 773 | 740 | 742 | 19,200 | 742 |
| 2009-07-10 | 756 | 780 | 746 | 765 | 23,400 | 765 |
| 2009-07-09 | 774 | 774 | 745 | 746 | 30,400 | 746 |
| 2009-07-08 | 775 | 782 | 768 | 774 | 14,800 | 774 |
| 2009-07-07 | 773 | 783 | 768 | 782 | 15,400 | 782 |
| 2009-07-06 | 765 | 780 | 765 | 773 | 17,200 | 773 |
| 2009-07-03 | 740 | 771 | 740 | 765 | 27,200 | 765 |
| 2009-07-02 | 771 | 782 | 752 | 762 | 20,000 | 762 |
| 2009-07-01 | 790 | 795 | 770 | 773 | 28,400 | 773 |
| 2009-06-30 | 775 | 795 | 770 | 787 | 8,000 | 787 |
| 2009-06-29 | 785 | 797 | 762 | 772 | 14,000 | 772 |
| 2009-06-26 | 807 | 809 | 771 | 788 | 23,800 | 788 |
| 2009-06-25 | 804 | 833 | 789 | 795 | 38,200 | 795 |
| 2009-06-24 | 745 | 785 | 745 | 783 | 37,700 | 783 |
| 2009-06-23 | 736 | 756 | 736 | 744 | 23,400 | 744 |
| 2009-06-22 | 767 | 770 | 759 | 763 | 56,000 | 763 |
| 2009-06-19 | 745 | 774 | 744 | 766 | 68,700 | 766 |
| 2009-06-18 | 714 | 737 | 710 | 735 | 57,500 | 735 |
| 2009-06-17 | 714 | 745 | 711 | 717 | 37,700 | 717 |
| 2009-06-16 | 735 | 735 | 706 | 711 | 31,800 | 711 |
| 2009-06-15 | 740 | 748 | 737 | 743 | 16,900 | 743 |
| 2009-06-12 | 714 | 736 | 712 | 727 | 39,200 | 727 |
| 2009-06-11 | 700 | 719 | 699 | 708 | 72,200 | 708 |
| 2009-06-10 | 699 | 700 | 695 | 699 | 42,700 | 699 |
| 2009-06-09 | 687 | 695 | 682 | 691 | 11,200 | 691 |
| 2009-06-08 | 677 | 697 | 677 | 687 | 22,700 | 687 |
| 2009-06-05 | 683 | 683 | 673 | 673 | 8,600 | 673 |
| 2009-06-04 | 671 | 680 | 670 | 677 | 10,300 | 677 |
| 2009-06-03 | 683 | 700 | 674 | 675 | 14,400 | 675 |
| 2009-06-02 | 670 | 692 | 665 | 684 | 24,100 | 684 |
| 2009-06-01 | 644 | 659 | 644 | 655 | 22,400 | 655 |
| 2009-05-29 | 630 | 647 | 627 | 642 | 28,000 | 642 |
| 2009-05-28 | 622 | 642 | 620 | 638 | 29,200 | 638 |
| 2009-05-27 | 619 | 630 | 615 | 621 | 25,900 | 621 |
| 2009-05-26 | 615 | 617 | 605 | 610 | 16,900 | 610 |
| 2009-05-25 | 620 | 621 | 605 | 605 | 27,000 | 605 |
| 2009-05-22 | 618 | 619 | 614 | 614 | 11,500 | 614 |
| 2009-05-21 | 621 | 630 | 619 | 628 | 15,100 | 628 |
| 2009-05-20 | 618 | 627 | 617 | 625 | 12,000 | 625 |
| 2009-05-19 | 629 | 629 | 608 | 620 | 9,700 | 620 |
| 2009-05-18 | 610 | 614 | 606 | 609 | 10,100 | 609 |
| 2009-05-15 | 613 | 621 | 610 | 615 | 11,500 | 615 |
| 2009-05-14 | 630 | 635 | 609 | 614 | 15,000 | 614 |
| 2009-05-13 | 645 | 649 | 637 | 637 | 8,300 | 637 |
| 2009-05-12 | 634 | 647 | 634 | 641 | 12,900 | 641 |
| 2009-05-11 | 636 | 647 | 635 | 636 | 10,400 | 636 |
| 2009-05-08 | 640 | 645 | 631 | 641 | 11,500 | 641 |
| 2009-05-07 | 639 | 640 | 632 | 636 | 10,500 | 636 |
| 2009-05-01 | 617 | 619 | 611 | 614 | 5,000 | 614 |
| 2009-04-30 | 608 | 630 | 600 | 609 | 14,400 | 609 |
| 2009-04-28 | 635 | 640 | 605 | 608 | 20,700 | 608 |
| 2009-04-27 | 648 | 648 | 637 | 639 | 11,100 | 639 |
| 2009-04-24 | 640 | 650 | 634 | 641 | 17,200 | 641 |
| 2009-04-23 | 619 | 650 | 619 | 649 | 32,300 | 649 |
| 2009-04-22 | 630 | 630 | 616 | 626 | 15,500 | 626 |
| 2009-04-21 | 625 | 630 | 618 | 625 | 21,100 | 625 |
| 2009-04-20 | 627 | 633 | 620 | 628 | 5,900 | 628 |
| 2009-04-17 | 622 | 634 | 614 | 633 | 6,900 | 633 |
| 2009-04-16 | 629 | 639 | 621 | 622 | 9,700 | 622 |
| 2009-04-15 | 600 | 623 | 600 | 622 | 12,400 | 622 |
| 2009-04-14 | 607 | 617 | 600 | 608 | 11,300 | 608 |
| 2009-04-13 | 608 | 622 | 594 | 603 | 11,400 | 603 |
| 2009-04-10 | 618 | 619 | 609 | 611 | 5,600 | 611 |
| 2009-04-09 | 611 | 623 | 607 | 619 | 14,700 | 619 |
| 2009-04-08 | 609 | 620 | 601 | 601 | 15,700 | 601 |
| 2009-04-07 | 633 | 635 | 616 | 629 | 15,400 | 629 |
| 2009-04-06 | 650 | 650 | 630 | 637 | 24,000 | 637 |
| 2009-04-03 | 604 | 640 | 604 | 634 | 42,900 | 634 |
| 2009-04-02 | 602 | 605 | 597 | 602 | 63,000 | 602 |
| 2009-04-01 | 599 | 603 | 595 | 603 | 40,800 | 603 |
| 2009-03-31 | 604 | 609 | 595 | 600 | 45,200 | 600 |
| 2009-03-30 | 605 | 623 | 605 | 616 | 30,600 | 616 |
| 2009-03-27 | 600 | 619 | 599 | 599 | 55,400 | 599 |
| 2009-03-26 | 599 | 600 | 589 | 600 | 36,200 | 600 |
| 2009-03-25 | 611 | 611 | 590 | 601 | 33,500 | 601 |
| 2009-03-24 | 604 | 605 | 599 | 602 | 48,700 | 602 |
| 2009-03-23 | 586 | 588 | 577 | 587 | 45,900 | 587 |
| 2009-03-19 | 573 | 573 | 560 | 568 | 16,800 | 568 |
| 2009-03-18 | 556 | 556 | 535 | 553 | 33,100 | 553 |
| 2009-03-17 | 570 | 572 | 556 | 563 | 35,300 | 563 |
| 2009-03-16 | 556 | 584 | 556 | 572 | 36,000 | 572 |
| 2009-03-13 | 519 | 550 | 519 | 549 | 44,100 | 549 |
| 2009-03-12 | 530 | 533 | 527 | 529 | 27,100 | 529 |
| 2009-03-11 | 512 | 528 | 506 | 527 | 57,500 | 527 |
| 2009-03-10 | 519 | 520 | 502 | 506 | 58,100 | 506 |
| 2009-03-09 | 520 | 530 | 517 | 529 | 63,400 | 529 |
| 2009-03-06 | 521 | 530 | 516 | 528 | 67,800 | 528 |
| 2009-03-05 | 526 | 539 | 525 | 536 | 54,500 | 536 |
| 2009-03-04 | 520 | 532 | 518 | 530 | 58,000 | 530 |
| 2009-03-03 | 520 | 524 | 516 | 520 | 48,500 | 520 |
| 2009-03-02 | 512 | 525 | 512 | 524 | 33,600 | 524 |
| 2009-02-27 | 511 | 530 | 501 | 530 | 43,800 | 530 |
| 2009-02-26 | 521 | 527 | 510 | 523 | 64,300 | 523 |
| 2009-02-25 | 521 | 521 | 513 | 519 | 29,100 | 519 |
| 2009-02-24 | 504 | 512 | 502 | 511 | 19,600 | 511 |
| 2009-02-23 | 505 | 512 | 503 | 509 | 24,100 | 509 |
| 2009-02-20 | 515 | 522 | 508 | 515 | 23,600 | 515 |
| 2009-02-19 | 536 | 536 | 500 | 517 | 16,300 | 517 |
| 2009-02-18 | 529 | 538 | 519 | 537 | 11,800 | 537 |
| 2009-02-17 | 547 | 553 | 539 | 540 | 9,300 | 540 |
| 2009-02-16 | 547 | 550 | 542 | 549 | 14,700 | 549 |
| 2009-02-13 | 518 | 528 | 510 | 527 | 7,600 | 527 |
| 2009-02-12 | 508 | 517 | 507 | 512 | 14,800 | 512 |
| 2009-02-10 | 509 | 519 | 507 | 514 | 19,400 | 514 |
| 2009-02-09 | 515 | 538 | 506 | 519 | 12,000 | 519 |
| 2009-02-06 | 540 | 550 | 516 | 525 | 23,300 | 525 |
| 2009-02-05 | 543 | 553 | 541 | 541 | 12,400 | 541 |
| 2009-02-04 | 535 | 541 | 527 | 540 | 20,000 | 540 |
| 2009-02-03 | 536 | 545 | 536 | 538 | 22,000 | 538 |
| 2009-02-02 | 536 | 548 | 532 | 537 | 11,800 | 537 |
| 2009-01-30 | 528 | 542 | 523 | 539 | 32,200 | 539 |
| 2009-01-29 | 531 | 535 | 519 | 535 | 23,100 | 535 |
| 2009-01-28 | 519 | 530 | 516 | 522 | 66,900 | 522 |
| 2009-01-27 | 508 | 537 | 506 | 519 | 31,800 | 519 |
| 2009-01-26 | 513 | 513 | 505 | 507 | 13,300 | 507 |
| 2009-01-23 | 508 | 514 | 502 | 503 | 12,800 | 503 |
| 2009-01-22 | 529 | 529 | 515 | 522 | 21,000 | 522 |
| 2009-01-21 | 530 | 539 | 519 | 519 | 22,800 | 519 |
| 2009-01-20 | 543 | 554 | 538 | 541 | 16,100 | 541 |
| 2009-01-19 | 555 | 557 | 545 | 548 | 8,100 | 548 |
| 2009-01-16 | 542 | 562 | 541 | 555 | 21,800 | 555 |
| 2009-01-15 | 535 | 569 | 535 | 550 | 21,900 | 550 |
| 2009-01-14 | 555 | 562 | 549 | 556 | 23,500 | 556 |
| 2009-01-13 | 565 | 572 | 552 | 557 | 20,500 | 557 |
| 2009-01-09 | 555 | 582 | 553 | 571 | 24,800 | 571 |
| 2009-01-08 | 565 | 565 | 555 | 558 | 14,300 | 558 |
| 2009-01-07 | 559 | 579 | 559 | 565 | 40,500 | 565 |
| 2009-01-06 | 587 | 588 | 570 | 579 | 18,400 | 579 |
| 2009-01-05 | 595 | 595 | 568 | 579 | 7,500 | 579 |
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
