6947 (株)図研 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-306956986926947,800694
2010-12-2968769668669613,200696
2010-12-286826836786818,800681
2010-12-2768068167067818,500678
2010-12-2468068367368221,500682
2010-12-2269469668668920,200689
2010-12-2170070066069834,900698
2010-12-2072172268870335,100703
2010-12-1771173271072146,500721
2010-12-1668671568671045,800710
2010-12-1565869065668236,900682
2010-12-1464365964065823,300658
2010-12-1363565163164916,800649
2010-12-1063864963163572,600635
2010-12-0963965063964829,400648
2010-12-0863064762864435,200644
2010-12-0763263762363331,700633
2010-12-0662064061763065,300630
2010-12-0359461658861687,200616
2010-12-0256658156657814,500578
2010-12-015625675625666,100566
2010-11-3058058056556612,900566
2010-11-2956758556757615,700576
2010-11-2656158456157025,100570
2010-11-2557057256556915,800569
2010-11-245615705615698,800569
2010-11-225675705655687,100568
2010-11-1957057056256811,600568
2010-11-1855557055356910,800569
2010-11-1755856355455517,100555
2010-11-165755755615668,500566
2010-11-1556757055856515,600565
2010-11-1257557957057215,200572
2010-11-1159359356058040,800580
2010-11-1059761359259723,300597
2010-11-0960061259460537,300605
2010-11-0857460957460560,600605
2010-11-0556157956157437,500574
2010-11-0454056053955729,000557
2010-11-0252953852853618,900536
2010-11-0153654251953542,700535
2010-10-2954055052954638,500546
2010-10-2853154652853932,400539
2010-10-2752753852753610,400536
2010-10-2653153652753026,600530
2010-10-2552853451653130,200531
2010-10-2251652951252524,700525
2010-10-2150552850052150,700521
2010-10-2049850949450631,200506
2010-10-1950851950851811,000518
2010-10-1851551850651724,200517
2010-10-1551351550951327,300513
2010-10-1451151651151613,900516
2010-10-1351251351051010,700510
2010-10-1251952051151117,800511
2010-10-0852052451751718,000517
2010-10-075265355265298,100529
2010-10-065315315255318,500531
2010-10-0551252951252510,300525
2010-10-0452952951852010,900520
2010-10-0152454151653412,800534
2010-09-3053554052152620,700526
2010-09-2954155353854510,600545
2010-09-285435445355376,500537
2010-09-2754054253254220,000542
2010-09-2453654053353427,500534
2010-09-2254754754054311,400543
2010-09-2154755454554518,100545
2010-09-1753454453354118,600541
2010-09-1654054253353423,700534
2010-09-1553454453453912,800539
2010-09-1454054053353415,100534
2010-09-1353254053253415,000534
2010-09-1052953552953131,800531
2010-09-095225255215239,400523
2010-09-085165205155167,800516
2010-09-075215245205206,300520
2010-09-0651952151652017,600520
2010-09-0351251850951512,600515
2010-09-0251951950150816,600508
2010-09-0151451450350933,300509
2010-08-3152152151551616,700516
2010-08-3053253352752914,300529
2010-08-2751753051552714,700527
2010-08-2652552752052412,700524
2010-08-2552352851852318,500523
2010-08-245205265205248,500524
2010-08-2352653752052511,300525
2010-08-205285305275297,500529
2010-08-1953353352653110,300531
2010-08-1853353552653025,000530
2010-08-1753153853153511,500535
2010-08-1653954053453718,800537
2010-08-1353854253253914,400539
2010-08-1253254353053918,500539
2010-08-1156656653054029,500540
2010-08-1056656655856610,700566
2010-08-095655655625638,100563
2010-08-0656657156056921,400569
2010-08-0557357556556640,900566
2010-08-0459459458358315,600583
2010-08-0358859258659113,700591
2010-08-0259459458358511,500585
2010-07-3059059558659027,600590
2010-07-2959659658659017,200590
2010-07-2857860957360623,700606
2010-07-2757157856857125,900571
2010-07-2658258257157223,800572
2010-07-2356657656657056,000570
2010-07-2257457855256690,400566
2010-07-2158959257558233,900582
2010-07-2059559558258940,600589
2010-07-1660861060360534,500605
2010-07-1561861860961027,600610
2010-07-1462262962262438,000624
2010-07-1362162862062029,400620
2010-07-1263563662862828,900628
2010-07-0964064463363617,000636
2010-07-0863965063764016,900640
2010-07-0762063862063628,300636
2010-07-066186276146276,500627
2010-07-0562062960662712,700627
2010-07-0263063462562536,000625
2010-07-0163664563563814,900638
2010-06-3064065963664615,600646
2010-06-296606636536569,600656
2010-06-286596646486507,100650
2010-06-2566866866166325,100663
2010-06-246596636586609,200660
2010-06-2364566464265841,000658
2010-06-2265765965365526,500655
2010-06-2165166664366022,100660
2010-06-1865265564865128,800651
2010-06-1765565765065413,500654
2010-06-1666366666066038,400660
2010-06-1566467466166615,700666
2010-06-1466066765966420,700664
2010-06-1167267265166037,600660
2010-06-1067667666767115,400671
2010-06-0967067866967033,300670
2010-06-086556736536697,000669
2010-06-0766968366566515,400665
2010-06-046656706656709,900670
2010-06-0365967365967013,000670
2010-06-0266166965266914,400669
2010-06-0168368366667110,700671
2010-05-3166168266167819,300678
2010-05-2865366765366435,300664
2010-05-2764466463465324,000653
2010-05-2664766663065359,400653
2010-05-2568968965665631,200656
2010-05-2469069568269036,900690
2010-05-2169169769069123,600691
2010-05-2070273270270615,800706
2010-05-1971171970471124,100711
2010-05-1871573470372546,200725
2010-05-1772672670370314,400703
2010-05-1473074572172618,100726
2010-05-1374174673374118,800741
2010-05-1274275473874733,400747
2010-05-11710774710749126,100749
2010-05-1071071169870542,300705
2010-05-0772973272072523,400725
2010-05-0674475374174451,300744
2010-04-3074775574575255,500752
2010-04-2874074673674357,400743
2010-04-2774575074074428,200744
2010-04-2672874472874459,000744
2010-04-2370371670371325,000713
2010-04-2270470870070341,400703
2010-04-2167870467870454,700704
2010-04-20680691672683103,600683
2010-04-1970771369970135,800701
2010-04-1673273271972213,400722
2010-04-1573774073273213,900732
2010-04-1474074073173618,400736
2010-04-1373674573174027,900740
2010-04-1275775773274225,000742
2010-04-0973374871774740,500747
2010-04-0874275073073328,200733
2010-04-0772774772774434,900744
2010-04-0674074072272629,700726
2010-04-0570973370872517,300725
2010-04-0271171270470915,100709
2010-04-0169770169270124,800701
2010-03-3169569669069016,100690
2010-03-3068869268069224,700692
2010-03-2968168967367925,900679
2010-03-2668068767368532,400685
2010-03-2568568867968228,500682
2010-03-2467968367067918,200679
2010-03-2367567866867528,000675
2010-03-1967368266767217,600672
2010-03-1868668666667061,200670
2010-03-1768868866867624,000676
2010-03-1666168866168828,600688
2010-03-156656656616636,900663
2010-03-1266066966066530,500665
2010-03-1166266366066110,700661
2010-03-1066166666066122,600661
2010-03-0967267266567014,000670
2010-03-086806806726738,600673
2010-03-0567567766167723,600677
2010-03-0466066866066014,800660
2010-03-036626666606654,700665
2010-03-0265867165667116,800671
2010-03-0165466565265916,500659
2010-02-2666466864965515,000655
2010-02-2568668666166430,700664
2010-02-2467168565167946,100679
2010-02-2368868867468126,500681
2010-02-2267869666768729,400687
2010-02-1967067166967130,800671
2010-02-1867067566967428,200674
2010-02-1767067666567059,500670
2010-02-1666166365266121,500661
2010-02-1564166164166158,500661
2010-02-1265066064064570,100645
2010-02-1063564563564210,800642
2010-02-0963563862463521,400635
2010-02-0866066564565511,400655
2010-02-056616636526607,300660
2010-02-046616806606689,700668
2010-02-036566746566617,300661
2010-02-026516596456566,700656
2010-02-0165066462564913,400649
2010-01-2967767766366311,900663
2010-01-286606806606788,200678
2010-01-2767167866066514,500665
2010-01-2667367867067111,300671
2010-01-256806996736739,500673
2010-01-2266567666467219,700672
2010-01-2168368466767119,400671
2010-01-2067367565967312,600673
2010-01-196846866746798,700679
2010-01-1867668267467913,300679
2010-01-1569669867567633,900676
2010-01-1468369368368813,800688
2010-01-1367369567368325,000683
2010-01-1265568065567939,000679
2010-01-0864465262964923,300649
2010-01-0765065763063430,400634
2010-01-0663465262464022,900640
2010-01-0562963662362616,700626
2010-01-0461662861661913,500619

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