6947 (株)図研の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	524	531	520	531	3,500	531
2011-12-29	514	517	514	514	3,400	514
2011-12-28	515	517	513	516	8,800	516
2011-12-27	523	525	515	520	25,400	520
2011-12-26	538	538	523	530	20,900	530
2011-12-22	540	540	536	539	6,200	539
2011-12-21	542	548	542	543	6,200	543
2011-12-20	538	544	535	542	19,000	542
2011-12-19	540	543	527	542	21,200	542
2011-12-16	546	546	535	535	9,800	535
2011-12-15	546	546	542	544	7,800	544
2011-12-14	548	548	543	546	10,200	546
2011-12-13	548	552	548	548	9,500	548
2011-12-12	553	553	549	553	11,100	553
2011-12-09	551	551	546	551	20,900	551
2011-12-08	552	552	546	551	9,700	551
2011-12-07	534	554	533	553	23,400	553
2011-12-06	526	534	521	529	25,900	529
2011-12-05	515	529	511	526	14,900	526
2011-12-02	514	515	509	511	16,300	511
2011-12-01	519	520	514	514	17,700	514
2011-11-30	506	515	506	514	29,700	514
2011-11-29	509	513	509	513	13,800	513
2011-11-28	509	513	506	506	10,800	506
2011-11-25	507	513	502	503	18,200	503
2011-11-24	502	509	502	503	17,100	503
2011-11-22	501	515	501	512	26,700	512
2011-11-21	506	508	501	505	14,000	505
2011-11-18	514	514	506	506	17,300	506
2011-11-17	519	529	518	519	15,900	519
2011-11-16	526	527	519	519	10,700	519
2011-11-15	533	536	531	532	10,100	532
2011-11-14	529	538	529	533	9,200	533
2011-11-11	505	520	505	519	12,200	519
2011-11-10	502	513	501	513	7,300	513
2011-11-09	514	524	514	519	28,000	519
2011-11-08	529	534	511	511	17,300	511
2011-11-07	544	546	513	528	29,100	528
2011-11-04	554	557	540	550	25,700	550
2011-11-02	580	580	562	564	13,700	564
2011-11-01	584	589	575	584	7,000	584
2011-10-31	585	591	584	584	13,300	584
2011-10-28	596	596	585	586	40,400	586
2011-10-27	593	595	586	594	29,200	594
2011-10-26	560	583	560	583	13,400	583
2011-10-25	587	587	570	570	13,300	570
2011-10-24	576	590	573	580	14,400	580
2011-10-21	578	583	576	581	66,200	581
2011-10-20	574	580	573	578	16,900	578
2011-10-19	573	584	573	578	21,700	578
2011-10-18	575	583	575	577	23,100	577
2011-10-17	590	590	582	584	16,000	584
2011-10-14	585	590	585	586	14,400	586
2011-10-13	594	596	593	594	18,500	594
2011-10-12	594	598	594	594	15,300	594
2011-10-11	581	590	581	588	12,900	588
2011-10-07	575	586	574	581	25,000	581
2011-10-06	559	570	558	570	15,000	570
2011-10-05	560	564	557	562	27,100	562
2011-10-04	561	567	559	564	26,600	564
2011-10-03	557	569	552	563	28,400	563
2011-09-30	560	571	559	561	37,800	561
2011-09-29	565	569	555	560	98,200	560
2011-09-28	506	535	506	535	28,000	535
2011-09-27	500	516	495	516	29,800	516
2011-09-26	527	527	492	492	25,000	492
2011-09-22	525	528	517	527	14,300	527
2011-09-21	531	531	525	526	7,100	526
2011-09-20	526	532	526	527	14,500	527
2011-09-16	524	532	524	532	16,800	532
2011-09-15	523	535	521	523	10,800	523
2011-09-14	532	538	521	521	12,600	521
2011-09-13	530	534	529	532	6,800	532
2011-09-12	535	536	530	530	13,600	530
2011-09-09	536	540	534	536	34,300	536
2011-09-08	535	535	529	533	21,000	533
2011-09-07	519	529	519	529	23,500	529
2011-09-06	520	520	516	517	9,100	517
2011-09-05	520	522	516	517	13,600	517
2011-09-02	530	530	522	527	13,500	527
2011-09-01	529	536	528	532	13,600	532
2011-08-31	532	534	527	528	13,000	528
2011-08-30	522	530	522	530	10,000	530
2011-08-29	522	522	515	518	17,900	518
2011-08-26	520	520	513	517	15,700	517
2011-08-25	525	527	515	516	20,300	516
2011-08-24	529	530	518	518	11,400	518
2011-08-23	518	531	511	529	9,100	529
2011-08-22	532	538	520	520	10,500	520
2011-08-19	535	541	531	536	6,200	536
2011-08-18	541	547	540	542	8,800	542
2011-08-17	554	557	540	546	10,200	546
2011-08-16	545	557	545	554	7,100	554
2011-08-15	565	565	534	544	11,100	544
2011-08-12	552	556	543	550	8,500	550
2011-08-11	547	563	546	550	7,400	550
2011-08-10	567	567	537	557	22,300	557
2011-08-09	533	559	514	547	34,600	547
2011-08-08	550	565	540	543	20,200	543
2011-08-05	533	558	533	549	19,200	549
2011-08-04	571	581	570	573	11,600	573
2011-08-03	576	584	574	575	16,800	575
2011-08-02	585	588	572	586	26,100	586
2011-08-01	583	587	581	583	30,200	583
2011-07-29	587	594	583	583	8,200	583
2011-07-28	600	600	586	594	13,300	594
2011-07-27	606	606	590	600	14,400	600
2011-07-26	604	616	602	606	15,500	606
2011-07-25	601	614	600	608	19,700	608
2011-07-22	625	625	605	606	26,400	606
2011-07-21	622	628	610	617	19,700	617
2011-07-20	625	633	620	630	34,700	630
2011-07-19	611	623	606	623	35,500	623
2011-07-15	597	610	593	609	45,900	609
2011-07-14	585	595	585	593	21,300	593
2011-07-13	577	589	577	587	18,000	587
2011-07-12	576	584	576	579	10,100	579
2011-07-11	580	592	580	585	26,800	585
2011-07-08	580	589	580	581	80,200	581
2011-07-07	570	575	570	575	23,000	575
2011-07-06	575	575	566	567	28,200	567
2011-07-05	565	574	561	569	23,800	569
2011-07-04	572	573	563	565	17,800	565
2011-07-01	570	572	561	567	13,200	567
2011-06-30	571	572	565	570	15,000	570
2011-06-29	568	572	560	571	20,800	571
2011-06-28	557	563	553	558	12,200	558
2011-06-27	569	569	557	559	12,300	559
2011-06-24	567	575	567	570	9,800	570
2011-06-23	568	573	565	569	8,200	569
2011-06-22	564	574	564	573	11,100	573
2011-06-21	552	564	552	563	6,900	563
2011-06-20	550	559	550	554	11,700	554
2011-06-17	575	575	550	550	18,800	550
2011-06-16	576	576	571	571	9,200	571
2011-06-15	583	584	578	581	14,100	581
2011-06-14	579	580	573	578	11,900	578
2011-06-13	572	578	572	576	13,500	576
2011-06-10	580	581	575	577	28,800	577
2011-06-09	566	572	565	570	11,800	570
2011-06-08	566	572	559	566	11,800	566
2011-06-07	561	570	560	568	16,800	568
2011-06-06	549	562	546	562	17,100	562
2011-06-03	561	576	557	557	23,700	557
2011-06-02	565	571	559	570	34,500	570
2011-06-01	567	569	562	567	22,500	567
2011-05-31	546	559	546	559	25,600	559
2011-05-30	540	545	533	545	18,800	545
2011-05-27	538	538	530	531	10,500	531
2011-05-26	522	536	522	528	14,000	528
2011-05-25	525	525	517	517	15,600	517
2011-05-24	519	525	516	520	11,400	520
2011-05-23	530	532	518	521	22,000	521
2011-05-20	536	539	532	532	22,500	532
2011-05-19	541	543	536	537	33,500	537
2011-05-18	533	547	533	542	21,500	542
2011-05-17	533	542	530	538	24,600	538
2011-05-16	545	547	535	540	26,300	540
2011-05-13	570	573	550	552	49,400	552
2011-05-12	577	577	569	569	29,800	569
2011-05-11	581	587	581	581	28,600	581
2011-05-10	588	594	578	587	63,100	587
2011-05-09	601	606	597	603	21,500	603
2011-05-06	605	608	603	603	13,600	603
2011-05-02	614	619	610	615	24,700	615
2011-04-28	584	611	583	604	59,800	604
2011-04-27	587	597	575	584	68,500	584
2011-04-26	586	589	581	586	28,100	586
2011-04-25	594	594	583	586	16,900	586
2011-04-22	588	592	581	587	30,300	587
2011-04-21	591	597	587	588	35,300	588
2011-04-20	582	595	582	590	40,200	590
2011-04-19	595	595	585	587	37,800	587
2011-04-18	609	611	601	601	24,200	601
2011-04-15	610	618	609	609	27,800	609
2011-04-14	605	620	605	614	24,800	614
2011-04-13	603	616	601	611	33,400	611
2011-04-12	606	623	603	605	44,200	605
2011-04-11	610	619	606	614	41,400	614
2011-04-08	607	615	600	613	45,300	613
2011-04-07	611	631	606	608	52,200	608
2011-04-06	630	633	613	617	47,400	617
2011-04-05	660	660	627	630	50,900	630
2011-04-04	664	674	657	663	57,600	663
2011-04-01	645	672	645	669	85,600	669
2011-03-31	656	664	636	646	53,300	646
2011-03-30	651	659	640	655	80,800	655
2011-03-29	669	669	649	661	51,800	661
2011-03-28	693	693	666	679	56,100	679
2011-03-25	681	700	681	693	68,100	693
2011-03-24	666	679	665	671	70,300	671
2011-03-23	698	699	666	676	78,700	676
2011-03-22	714	714	687	698	78,700	698
2011-03-18	706	732	698	700	94,400	700
2011-03-17	648	731	648	717	205,400	717
2011-03-16	636	695	636	682	211,900	682
2011-03-15	601	636	539	636	194,000	636
2011-03-14	619	645	605	639	145,400	639
2011-03-11	670	683	663	669	149,100	669
2011-03-10	681	686	668	677	114,900	677
2011-03-09	694	702	686	686	57,800	686
2011-03-08	699	704	691	694	87,500	694
2011-03-07	701	710	690	699	163,800	699
2011-03-04	679	706	679	701	208,200	701
2011-03-03	647	688	647	679	162,800	679
2011-03-02	648	656	647	647	106,500	647
2011-03-01	653	661	651	657	145,800	657
2011-02-28	647	654	643	649	195,500	649
2011-02-25	656	658	646	650	238,400	650
2011-02-24	675	676	659	661	173,200	661
2011-02-23	675	687	675	676	186,900	676
2011-02-22	690	690	676	681	135,400	681
2011-02-21	691	696	682	695	174,800	695
2011-02-18	674	687	668	685	150,600	685
2011-02-17	671	674	668	673	118,700	673
2011-02-16	672	678	666	670	94,100	670
2011-02-15	678	679	668	672	111,000	672
2011-02-14	674	683	671	678	180,700	678
2011-02-10	654	670	654	670	158,800	670
2011-02-09	648	658	648	654	135,500	654
2011-02-08	639	651	639	648	192,100	648
2011-02-07	655	667	655	664	63,300	664
2011-02-04	665	670	659	662	80,500	662
2011-02-03	686	686	663	663	125,600	663
2011-02-02	688	693	687	688	87,400	688
2011-02-01	695	700	687	687	77,100	687
2011-01-31	685	702	682	694	58,500	694
2011-01-28	695	701	691	691	77,600	691
2011-01-27	698	704	694	695	75,600	695
2011-01-26	710	715	699	700	154,400	700
2011-01-25	736	736	706	710	320,700	710
2011-01-24	663	667	640	656	24,800	656
2011-01-21	689	692	661	663	27,700	663
2011-01-20	692	692	682	683	17,000	683
2011-01-19	697	700	694	695	15,300	695
2011-01-18	694	704	693	700	23,700	700
2011-01-17	697	699	691	694	31,800	694
2011-01-14	703	703	698	698	20,200	698
2011-01-13	702	706	702	704	17,000	704
2011-01-12	705	711	700	702	14,700	702
2011-01-11	710	710	703	705	23,300	705
2011-01-07	718	718	714	714	7,100	714
2011-01-06	713	720	713	718	16,400	718
2011-01-05	714	715	712	712	15,800	712
2011-01-04	700	727	698	714	20,200	714

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

6947 (株)図研 の時系列データ [2011年度]

6947 (株)図研の時系列データ [2011年度]