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
2010-12-30	695	698	692	694	7,800	694
2010-12-29	687	696	686	696	13,200	696
2010-12-28	682	683	678	681	8,800	681
2010-12-27	680	681	670	678	18,500	678
2010-12-24	680	683	673	682	21,500	682
2010-12-22	694	696	686	689	20,200	689
2010-12-21	700	700	660	698	34,900	698
2010-12-20	721	722	688	703	35,100	703
2010-12-17	711	732	710	721	46,500	721
2010-12-16	686	715	686	710	45,800	710
2010-12-15	658	690	656	682	36,900	682
2010-12-14	643	659	640	658	23,300	658
2010-12-13	635	651	631	649	16,800	649
2010-12-10	638	649	631	635	72,600	635
2010-12-09	639	650	639	648	29,400	648
2010-12-08	630	647	628	644	35,200	644
2010-12-07	632	637	623	633	31,700	633
2010-12-06	620	640	617	630	65,300	630
2010-12-03	594	616	588	616	87,200	616
2010-12-02	566	581	566	578	14,500	578
2010-12-01	562	567	562	566	6,100	566
2010-11-30	580	580	565	566	12,900	566
2010-11-29	567	585	567	576	15,700	576
2010-11-26	561	584	561	570	25,100	570
2010-11-25	570	572	565	569	15,800	569
2010-11-24	561	570	561	569	8,800	569
2010-11-22	567	570	565	568	7,100	568
2010-11-19	570	570	562	568	11,600	568
2010-11-18	555	570	553	569	10,800	569
2010-11-17	558	563	554	555	17,100	555
2010-11-16	575	575	561	566	8,500	566
2010-11-15	567	570	558	565	15,600	565
2010-11-12	575	579	570	572	15,200	572
2010-11-11	593	593	560	580	40,800	580
2010-11-10	597	613	592	597	23,300	597
2010-11-09	600	612	594	605	37,300	605
2010-11-08	574	609	574	605	60,600	605
2010-11-05	561	579	561	574	37,500	574
2010-11-04	540	560	539	557	29,000	557
2010-11-02	529	538	528	536	18,900	536
2010-11-01	536	542	519	535	42,700	535
2010-10-29	540	550	529	546	38,500	546
2010-10-28	531	546	528	539	32,400	539
2010-10-27	527	538	527	536	10,400	536
2010-10-26	531	536	527	530	26,600	530
2010-10-25	528	534	516	531	30,200	531
2010-10-22	516	529	512	525	24,700	525
2010-10-21	505	528	500	521	50,700	521
2010-10-20	498	509	494	506	31,200	506
2010-10-19	508	519	508	518	11,000	518
2010-10-18	515	518	506	517	24,200	517
2010-10-15	513	515	509	513	27,300	513
2010-10-14	511	516	511	516	13,900	516
2010-10-13	512	513	510	510	10,700	510
2010-10-12	519	520	511	511	17,800	511
2010-10-08	520	524	517	517	18,000	517
2010-10-07	526	535	526	529	8,100	529
2010-10-06	531	531	525	531	8,500	531
2010-10-05	512	529	512	525	10,300	525
2010-10-04	529	529	518	520	10,900	520
2010-10-01	524	541	516	534	12,800	534
2010-09-30	535	540	521	526	20,700	526
2010-09-29	541	553	538	545	10,600	545
2010-09-28	543	544	535	537	6,500	537
2010-09-27	540	542	532	542	20,000	542
2010-09-24	536	540	533	534	27,500	534
2010-09-22	547	547	540	543	11,400	543
2010-09-21	547	554	545	545	18,100	545
2010-09-17	534	544	533	541	18,600	541
2010-09-16	540	542	533	534	23,700	534
2010-09-15	534	544	534	539	12,800	539
2010-09-14	540	540	533	534	15,100	534
2010-09-13	532	540	532	534	15,000	534
2010-09-10	529	535	529	531	31,800	531
2010-09-09	522	525	521	523	9,400	523
2010-09-08	516	520	515	516	7,800	516
2010-09-07	521	524	520	520	6,300	520
2010-09-06	519	521	516	520	17,600	520
2010-09-03	512	518	509	515	12,600	515
2010-09-02	519	519	501	508	16,600	508
2010-09-01	514	514	503	509	33,300	509
2010-08-31	521	521	515	516	16,700	516
2010-08-30	532	533	527	529	14,300	529
2010-08-27	517	530	515	527	14,700	527
2010-08-26	525	527	520	524	12,700	524
2010-08-25	523	528	518	523	18,500	523
2010-08-24	520	526	520	524	8,500	524
2010-08-23	526	537	520	525	11,300	525
2010-08-20	528	530	527	529	7,500	529
2010-08-19	533	533	526	531	10,300	531
2010-08-18	533	535	526	530	25,000	530
2010-08-17	531	538	531	535	11,500	535
2010-08-16	539	540	534	537	18,800	537
2010-08-13	538	542	532	539	14,400	539
2010-08-12	532	543	530	539	18,500	539
2010-08-11	566	566	530	540	29,500	540
2010-08-10	566	566	558	566	10,700	566
2010-08-09	565	565	562	563	8,100	563
2010-08-06	566	571	560	569	21,400	569
2010-08-05	573	575	565	566	40,900	566
2010-08-04	594	594	583	583	15,600	583
2010-08-03	588	592	586	591	13,700	591
2010-08-02	594	594	583	585	11,500	585
2010-07-30	590	595	586	590	27,600	590
2010-07-29	596	596	586	590	17,200	590
2010-07-28	578	609	573	606	23,700	606
2010-07-27	571	578	568	571	25,900	571
2010-07-26	582	582	571	572	23,800	572
2010-07-23	566	576	566	570	56,000	570
2010-07-22	574	578	552	566	90,400	566
2010-07-21	589	592	575	582	33,900	582
2010-07-20	595	595	582	589	40,600	589
2010-07-16	608	610	603	605	34,500	605
2010-07-15	618	618	609	610	27,600	610
2010-07-14	622	629	622	624	38,000	624
2010-07-13	621	628	620	620	29,400	620
2010-07-12	635	636	628	628	28,900	628
2010-07-09	640	644	633	636	17,000	636
2010-07-08	639	650	637	640	16,900	640
2010-07-07	620	638	620	636	28,300	636
2010-07-06	618	627	614	627	6,500	627
2010-07-05	620	629	606	627	12,700	627
2010-07-02	630	634	625	625	36,000	625
2010-07-01	636	645	635	638	14,900	638
2010-06-30	640	659	636	646	15,600	646
2010-06-29	660	663	653	656	9,600	656
2010-06-28	659	664	648	650	7,100	650
2010-06-25	668	668	661	663	25,100	663
2010-06-24	659	663	658	660	9,200	660
2010-06-23	645	664	642	658	41,000	658
2010-06-22	657	659	653	655	26,500	655
2010-06-21	651	666	643	660	22,100	660
2010-06-18	652	655	648	651	28,800	651
2010-06-17	655	657	650	654	13,500	654
2010-06-16	663	666	660	660	38,400	660
2010-06-15	664	674	661	666	15,700	666
2010-06-14	660	667	659	664	20,700	664
2010-06-11	672	672	651	660	37,600	660
2010-06-10	676	676	667	671	15,400	671
2010-06-09	670	678	669	670	33,300	670
2010-06-08	655	673	653	669	7,000	669
2010-06-07	669	683	665	665	15,400	665
2010-06-04	665	670	665	670	9,900	670
2010-06-03	659	673	659	670	13,000	670
2010-06-02	661	669	652	669	14,400	669
2010-06-01	683	683	666	671	10,700	671
2010-05-31	661	682	661	678	19,300	678
2010-05-28	653	667	653	664	35,300	664
2010-05-27	644	664	634	653	24,000	653
2010-05-26	647	666	630	653	59,400	653
2010-05-25	689	689	656	656	31,200	656
2010-05-24	690	695	682	690	36,900	690
2010-05-21	691	697	690	691	23,600	691
2010-05-20	702	732	702	706	15,800	706
2010-05-19	711	719	704	711	24,100	711
2010-05-18	715	734	703	725	46,200	725
2010-05-17	726	726	703	703	14,400	703
2010-05-14	730	745	721	726	18,100	726
2010-05-13	741	746	733	741	18,800	741
2010-05-12	742	754	738	747	33,400	747
2010-05-11	710	774	710	749	126,100	749
2010-05-10	710	711	698	705	42,300	705
2010-05-07	729	732	720	725	23,400	725
2010-05-06	744	753	741	744	51,300	744
2010-04-30	747	755	745	752	55,500	752
2010-04-28	740	746	736	743	57,400	743
2010-04-27	745	750	740	744	28,200	744
2010-04-26	728	744	728	744	59,000	744
2010-04-23	703	716	703	713	25,000	713
2010-04-22	704	708	700	703	41,400	703
2010-04-21	678	704	678	704	54,700	704
2010-04-20	680	691	672	683	103,600	683
2010-04-19	707	713	699	701	35,800	701
2010-04-16	732	732	719	722	13,400	722
2010-04-15	737	740	732	732	13,900	732
2010-04-14	740	740	731	736	18,400	736
2010-04-13	736	745	731	740	27,900	740
2010-04-12	757	757	732	742	25,000	742
2010-04-09	733	748	717	747	40,500	747
2010-04-08	742	750	730	733	28,200	733
2010-04-07	727	747	727	744	34,900	744
2010-04-06	740	740	722	726	29,700	726
2010-04-05	709	733	708	725	17,300	725
2010-04-02	711	712	704	709	15,100	709
2010-04-01	697	701	692	701	24,800	701
2010-03-31	695	696	690	690	16,100	690
2010-03-30	688	692	680	692	24,700	692
2010-03-29	681	689	673	679	25,900	679
2010-03-26	680	687	673	685	32,400	685
2010-03-25	685	688	679	682	28,500	682
2010-03-24	679	683	670	679	18,200	679
2010-03-23	675	678	668	675	28,000	675
2010-03-19	673	682	667	672	17,600	672
2010-03-18	686	686	666	670	61,200	670
2010-03-17	688	688	668	676	24,000	676
2010-03-16	661	688	661	688	28,600	688
2010-03-15	665	665	661	663	6,900	663
2010-03-12	660	669	660	665	30,500	665
2010-03-11	662	663	660	661	10,700	661
2010-03-10	661	666	660	661	22,600	661
2010-03-09	672	672	665	670	14,000	670
2010-03-08	680	680	672	673	8,600	673
2010-03-05	675	677	661	677	23,600	677
2010-03-04	660	668	660	660	14,800	660
2010-03-03	662	666	660	665	4,700	665
2010-03-02	658	671	656	671	16,800	671
2010-03-01	654	665	652	659	16,500	659
2010-02-26	664	668	649	655	15,000	655
2010-02-25	686	686	661	664	30,700	664
2010-02-24	671	685	651	679	46,100	679
2010-02-23	688	688	674	681	26,500	681
2010-02-22	678	696	667	687	29,400	687
2010-02-19	670	671	669	671	30,800	671
2010-02-18	670	675	669	674	28,200	674
2010-02-17	670	676	665	670	59,500	670
2010-02-16	661	663	652	661	21,500	661
2010-02-15	641	661	641	661	58,500	661
2010-02-12	650	660	640	645	70,100	645
2010-02-10	635	645	635	642	10,800	642
2010-02-09	635	638	624	635	21,400	635
2010-02-08	660	665	645	655	11,400	655
2010-02-05	661	663	652	660	7,300	660
2010-02-04	661	680	660	668	9,700	668
2010-02-03	656	674	656	661	7,300	661
2010-02-02	651	659	645	656	6,700	656
2010-02-01	650	664	625	649	13,400	649
2010-01-29	677	677	663	663	11,900	663
2010-01-28	660	680	660	678	8,200	678
2010-01-27	671	678	660	665	14,500	665
2010-01-26	673	678	670	671	11,300	671
2010-01-25	680	699	673	673	9,500	673
2010-01-22	665	676	664	672	19,700	672
2010-01-21	683	684	667	671	19,400	671
2010-01-20	673	675	659	673	12,600	673
2010-01-19	684	686	674	679	8,700	679
2010-01-18	676	682	674	679	13,300	679
2010-01-15	696	698	675	676	33,900	676
2010-01-14	683	693	683	688	13,800	688
2010-01-13	673	695	673	683	25,000	683
2010-01-12	655	680	655	679	39,000	679
2010-01-08	644	652	629	649	23,300	649
2010-01-07	650	657	630	634	30,400	634
2010-01-06	634	652	624	640	22,900	640
2010-01-05	629	636	623	626	16,700	626
2010-01-04	616	628	616	619	13,500	619

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6947 (株)図研 の時系列データ [2010年度]

6947 (株)図研の時系列データ [2010年度]