6947 (株)図研 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,226 | 1,228 | 1,202 | 1,220 | 76,000 | 1,220 |
| 2014-12-29 | 1,242 | 1,248 | 1,202 | 1,221 | 152,300 | 1,221 |
| 2014-12-26 | 1,266 | 1,266 | 1,227 | 1,246 | 144,000 | 1,246 |
| 2014-12-25 | 1,225 | 1,270 | 1,225 | 1,264 | 227,100 | 1,264 |
| 2014-12-24 | 1,200 | 1,250 | 1,200 | 1,219 | 279,900 | 1,219 |
| 2014-12-22 | 1,147 | 1,174 | 1,138 | 1,173 | 80,500 | 1,173 |
| 2014-12-19 | 1,145 | 1,174 | 1,136 | 1,143 | 92,500 | 1,143 |
| 2014-12-18 | 1,150 | 1,164 | 1,128 | 1,132 | 88,500 | 1,132 |
| 2014-12-17 | 1,081 | 1,133 | 1,076 | 1,119 | 79,000 | 1,119 |
| 2014-12-16 | 1,121 | 1,122 | 1,095 | 1,098 | 91,300 | 1,098 |
| 2014-12-15 | 1,138 | 1,154 | 1,125 | 1,137 | 71,300 | 1,137 |
| 2014-12-12 | 1,162 | 1,184 | 1,135 | 1,145 | 143,300 | 1,145 |
| 2014-12-11 | 1,152 | 1,175 | 1,118 | 1,161 | 347,200 | 1,161 |
| 2014-12-10 | 1,108 | 1,170 | 1,108 | 1,158 | 444,800 | 1,158 |
| 2014-12-09 | 1,077 | 1,146 | 1,071 | 1,108 | 466,200 | 1,108 |
| 2014-12-08 | 1,075 | 1,075 | 1,049 | 1,050 | 36,300 | 1,050 |
| 2014-12-05 | 1,041 | 1,066 | 1,041 | 1,064 | 49,900 | 1,064 |
| 2014-12-04 | 1,059 | 1,062 | 1,039 | 1,042 | 71,800 | 1,042 |
| 2014-12-03 | 1,081 | 1,081 | 1,055 | 1,063 | 49,100 | 1,063 |
| 2014-12-02 | 1,038 | 1,065 | 1,037 | 1,063 | 62,000 | 1,063 |
| 2014-12-01 | 1,040 | 1,048 | 1,038 | 1,048 | 49,900 | 1,048 |
| 2014-11-28 | 1,023 | 1,035 | 1,021 | 1,028 | 74,200 | 1,028 |
| 2014-11-27 | 1,046 | 1,057 | 1,021 | 1,030 | 102,800 | 1,030 |
| 2014-11-26 | 1,094 | 1,094 | 1,052 | 1,059 | 117,200 | 1,059 |
| 2014-11-25 | 1,060 | 1,100 | 1,060 | 1,092 | 124,400 | 1,092 |
| 2014-11-21 | 1,045 | 1,063 | 1,028 | 1,060 | 64,800 | 1,060 |
| 2014-11-20 | 1,060 | 1,070 | 1,053 | 1,055 | 57,600 | 1,055 |
| 2014-11-19 | 1,049 | 1,060 | 1,041 | 1,054 | 61,700 | 1,054 |
| 2014-11-18 | 1,026 | 1,048 | 1,023 | 1,044 | 64,100 | 1,044 |
| 2014-11-17 | 1,057 | 1,058 | 1,024 | 1,026 | 54,900 | 1,026 |
| 2014-11-14 | 1,074 | 1,074 | 1,043 | 1,058 | 58,000 | 1,058 |
| 2014-11-13 | 1,063 | 1,075 | 1,050 | 1,064 | 60,800 | 1,064 |
| 2014-11-12 | 1,055 | 1,076 | 1,055 | 1,070 | 113,600 | 1,070 |
| 2014-11-11 | 1,055 | 1,074 | 1,048 | 1,059 | 102,900 | 1,059 |
| 2014-11-10 | 1,038 | 1,078 | 1,036 | 1,057 | 76,000 | 1,057 |
| 2014-11-07 | 1,058 | 1,072 | 1,040 | 1,052 | 103,000 | 1,052 |
| 2014-11-06 | 1,075 | 1,077 | 1,045 | 1,058 | 176,300 | 1,058 |
| 2014-11-05 | 988 | 1,080 | 988 | 1,075 | 391,500 | 1,075 |
| 2014-11-04 | 1,004 | 1,014 | 975 | 976 | 113,200 | 976 |
| 2014-10-31 | 950 | 985 | 950 | 975 | 134,600 | 975 |
| 2014-10-30 | 941 | 956 | 937 | 944 | 108,000 | 944 |
| 2014-10-29 | 938 | 953 | 938 | 946 | 50,500 | 946 |
| 2014-10-28 | 940 | 940 | 916 | 934 | 76,800 | 934 |
| 2014-10-27 | 944 | 944 | 926 | 940 | 78,000 | 940 |
| 2014-10-24 | 953 | 961 | 929 | 933 | 75,100 | 933 |
| 2014-10-23 | 945 | 958 | 940 | 945 | 78,900 | 945 |
| 2014-10-22 | 949 | 965 | 934 | 956 | 88,400 | 956 |
| 2014-10-21 | 947 | 950 | 928 | 936 | 130,500 | 936 |
| 2014-10-20 | 938 | 949 | 934 | 948 | 99,500 | 948 |
| 2014-10-17 | 921 | 937 | 900 | 902 | 111,900 | 902 |
| 2014-10-16 | 928 | 942 | 921 | 924 | 95,000 | 924 |
| 2014-10-15 | 932 | 961 | 932 | 956 | 124,600 | 956 |
| 2014-10-14 | 937 | 944 | 923 | 934 | 129,900 | 934 |
| 2014-10-10 | 932 | 971 | 932 | 965 | 233,600 | 965 |
| 2014-10-09 | 993 | 994 | 954 | 958 | 162,600 | 958 |
| 2014-10-08 | 985 | 989 | 963 | 986 | 184,100 | 986 |
| 2014-10-07 | 1,022 | 1,027 | 995 | 995 | 147,400 | 995 |
| 2014-10-06 | 1,026 | 1,032 | 1,015 | 1,026 | 124,400 | 1,026 |
| 2014-10-03 | 1,011 | 1,030 | 1,004 | 1,021 | 122,000 | 1,021 |
| 2014-10-02 | 1,044 | 1,044 | 1,014 | 1,017 | 153,900 | 1,017 |
| 2014-10-01 | 1,104 | 1,105 | 1,070 | 1,074 | 59,300 | 1,074 |
| 2014-09-30 | 1,109 | 1,115 | 1,083 | 1,105 | 179,300 | 1,105 |
| 2014-09-29 | 1,132 | 1,140 | 1,108 | 1,115 | 147,400 | 1,115 |
| 2014-09-26 | 1,130 | 1,140 | 1,117 | 1,123 | 45,500 | 1,123 |
| 2014-09-25 | 1,133 | 1,148 | 1,126 | 1,133 | 94,400 | 1,133 |
| 2014-09-24 | 1,129 | 1,145 | 1,120 | 1,125 | 107,600 | 1,125 |
| 2014-09-22 | 1,119 | 1,125 | 1,111 | 1,124 | 59,200 | 1,124 |
| 2014-09-19 | 1,126 | 1,143 | 1,114 | 1,119 | 115,200 | 1,119 |
| 2014-09-18 | 1,166 | 1,170 | 1,121 | 1,132 | 184,500 | 1,132 |
| 2014-09-17 | 1,095 | 1,190 | 1,087 | 1,153 | 441,300 | 1,153 |
| 2014-09-16 | 1,081 | 1,115 | 1,076 | 1,082 | 195,000 | 1,082 |
| 2014-09-12 | 1,092 | 1,092 | 1,070 | 1,075 | 118,900 | 1,075 |
| 2014-09-11 | 1,080 | 1,098 | 1,077 | 1,082 | 151,700 | 1,082 |
| 2014-09-10 | 1,058 | 1,078 | 1,054 | 1,075 | 93,400 | 1,075 |
| 2014-09-09 | 1,071 | 1,088 | 1,063 | 1,066 | 93,000 | 1,066 |
| 2014-09-08 | 1,065 | 1,080 | 1,058 | 1,069 | 176,400 | 1,069 |
| 2014-09-05 | 1,049 | 1,060 | 1,047 | 1,055 | 88,300 | 1,055 |
| 2014-09-04 | 1,050 | 1,054 | 1,043 | 1,046 | 92,000 | 1,046 |
| 2014-09-03 | 1,058 | 1,064 | 1,038 | 1,051 | 155,900 | 1,051 |
| 2014-09-02 | 1,065 | 1,065 | 1,034 | 1,049 | 202,600 | 1,049 |
| 2014-09-01 | 1,022 | 1,100 | 1,022 | 1,064 | 363,200 | 1,064 |
| 2014-08-29 | 1,020 | 1,118 | 955 | 1,019 | 614,000 | 1,019 |
| 2014-08-28 | 1,025 | 1,025 | 1,004 | 1,016 | 83,900 | 1,016 |
| 2014-08-27 | 1,015 | 1,027 | 1,010 | 1,026 | 161,600 | 1,026 |
| 2014-08-26 | 1,003 | 1,013 | 1,000 | 1,008 | 122,600 | 1,008 |
| 2014-08-25 | 985 | 1,006 | 979 | 999 | 155,200 | 999 |
| 2014-08-22 | 966 | 986 | 965 | 976 | 96,500 | 976 |
| 2014-08-21 | 956 | 962 | 944 | 951 | 86,400 | 951 |
| 2014-08-20 | 971 | 971 | 952 | 958 | 84,600 | 958 |
| 2014-08-19 | 990 | 991 | 956 | 966 | 108,100 | 966 |
| 2014-08-18 | 1,010 | 1,014 | 982 | 985 | 134,200 | 985 |
| 2014-08-15 | 990 | 1,010 | 986 | 1,008 | 130,500 | 1,008 |
| 2014-08-14 | 985 | 990 | 980 | 982 | 104,100 | 982 |
| 2014-08-13 | 953 | 991 | 953 | 983 | 150,400 | 983 |
| 2014-08-12 | 953 | 965 | 940 | 945 | 179,600 | 945 |
| 2014-08-11 | 926 | 945 | 920 | 944 | 100,000 | 944 |
| 2014-08-08 | 919 | 928 | 907 | 920 | 147,000 | 920 |
| 2014-08-07 | 915 | 925 | 911 | 922 | 159,800 | 922 |
| 2014-08-06 | 900 | 921 | 900 | 915 | 283,700 | 915 |
| 2014-08-05 | 920 | 926 | 888 | 889 | 601,300 | 889 |
| 2014-08-04 | 993 | 1,022 | 988 | 1,018 | 174,600 | 1,018 |
| 2014-08-01 | 1,001 | 1,010 | 992 | 997 | 125,300 | 997 |
| 2014-07-31 | 1,035 | 1,035 | 1,011 | 1,011 | 74,000 | 1,011 |
| 2014-07-30 | 1,020 | 1,025 | 1,009 | 1,022 | 108,100 | 1,022 |
| 2014-07-29 | 1,020 | 1,021 | 1,000 | 1,010 | 88,300 | 1,010 |
| 2014-07-28 | 1,001 | 1,042 | 992 | 1,021 | 210,000 | 1,021 |
| 2014-07-25 | 1,010 | 1,011 | 992 | 999 | 151,800 | 999 |
| 2014-07-24 | 1,010 | 1,015 | 996 | 999 | 103,300 | 999 |
| 2014-07-23 | 1,015 | 1,027 | 1,001 | 1,006 | 104,600 | 1,006 |
| 2014-07-22 | 1,010 | 1,011 | 1,001 | 1,005 | 114,200 | 1,005 |
| 2014-07-18 | 990 | 1,004 | 980 | 1,001 | 103,700 | 1,001 |
| 2014-07-17 | 1,010 | 1,022 | 1,001 | 1,009 | 129,800 | 1,009 |
| 2014-07-16 | 1,035 | 1,035 | 1,003 | 1,005 | 167,400 | 1,005 |
| 2014-07-15 | 1,036 | 1,040 | 1,009 | 1,030 | 103,600 | 1,030 |
| 2014-07-14 | 1,004 | 1,023 | 1,004 | 1,009 | 126,600 | 1,009 |
| 2014-07-11 | 1,004 | 1,017 | 998 | 1,012 | 138,600 | 1,012 |
| 2014-07-10 | 1,063 | 1,064 | 1,021 | 1,025 | 172,000 | 1,025 |
| 2014-07-09 | 1,048 | 1,065 | 1,028 | 1,041 | 171,400 | 1,041 |
| 2014-07-08 | 1,039 | 1,082 | 1,030 | 1,067 | 328,800 | 1,067 |
| 2014-07-07 | 1,091 | 1,109 | 1,042 | 1,049 | 377,200 | 1,049 |
| 2014-07-04 | 1,040 | 1,092 | 1,033 | 1,087 | 459,400 | 1,087 |
| 2014-07-03 | 1,000 | 1,028 | 1,000 | 1,024 | 178,600 | 1,024 |
| 2014-07-02 | 1,019 | 1,019 | 1,000 | 1,007 | 138,000 | 1,007 |
| 2014-07-01 | 1,010 | 1,043 | 1,009 | 1,014 | 249,400 | 1,014 |
| 2014-06-30 | 982 | 1,018 | 982 | 1,011 | 240,700 | 1,011 |
| 2014-06-27 | 979 | 998 | 971 | 995 | 239,500 | 995 |
| 2014-06-26 | 962 | 997 | 961 | 976 | 193,500 | 976 |
| 2014-06-25 | 978 | 1,019 | 959 | 963 | 601,000 | 963 |
| 2014-06-24 | 970 | 984 | 965 | 970 | 195,000 | 970 |
| 2014-06-23 | 975 | 988 | 966 | 980 | 296,700 | 980 |
| 2014-06-20 | 956 | 970 | 947 | 963 | 148,000 | 963 |
| 2014-06-19 | 950 | 954 | 934 | 952 | 128,000 | 952 |
| 2014-06-18 | 943 | 957 | 937 | 954 | 108,100 | 954 |
| 2014-06-17 | 940 | 957 | 925 | 943 | 142,100 | 943 |
| 2014-06-16 | 945 | 960 | 940 | 951 | 165,500 | 951 |
| 2014-06-13 | 954 | 960 | 932 | 944 | 220,100 | 944 |
| 2014-06-12 | 944 | 965 | 926 | 952 | 274,200 | 952 |
| 2014-06-11 | 915 | 950 | 915 | 948 | 297,000 | 948 |
| 2014-06-10 | 915 | 923 | 895 | 917 | 275,000 | 917 |
| 2014-06-09 | 887 | 915 | 883 | 907 | 269,900 | 907 |
| 2014-06-06 | 860 | 878 | 860 | 877 | 73,600 | 877 |
| 2014-06-05 | 865 | 875 | 851 | 858 | 63,500 | 858 |
| 2014-06-04 | 853 | 875 | 851 | 869 | 133,400 | 869 |
| 2014-06-03 | 850 | 860 | 845 | 860 | 73,800 | 860 |
| 2014-06-02 | 838 | 852 | 838 | 847 | 72,600 | 847 |
| 2014-05-30 | 842 | 845 | 830 | 833 | 43,900 | 833 |
| 2014-05-29 | 834 | 846 | 834 | 841 | 76,400 | 841 |
| 2014-05-28 | 833 | 843 | 833 | 841 | 51,600 | 841 |
| 2014-05-27 | 838 | 843 | 836 | 838 | 39,500 | 838 |
| 2014-05-26 | 835 | 843 | 834 | 843 | 48,500 | 843 |
| 2014-05-23 | 828 | 834 | 825 | 834 | 41,800 | 834 |
| 2014-05-22 | 806 | 832 | 806 | 829 | 82,600 | 829 |
| 2014-05-21 | 781 | 801 | 781 | 801 | 44,000 | 801 |
| 2014-05-20 | 781 | 791 | 780 | 787 | 41,300 | 787 |
| 2014-05-19 | 790 | 792 | 784 | 787 | 34,100 | 787 |
| 2014-05-16 | 791 | 794 | 785 | 786 | 48,300 | 786 |
| 2014-05-15 | 790 | 799 | 788 | 797 | 33,900 | 797 |
| 2014-05-14 | 802 | 807 | 787 | 805 | 47,900 | 805 |
| 2014-05-13 | 794 | 813 | 794 | 799 | 78,600 | 799 |
| 2014-05-12 | 825 | 825 | 791 | 795 | 135,800 | 795 |
| 2014-05-09 | 838 | 845 | 828 | 832 | 110,200 | 832 |
| 2014-05-08 | 850 | 852 | 824 | 843 | 384,600 | 843 |
| 2014-05-07 | 807 | 809 | 781 | 787 | 57,900 | 787 |
| 2014-05-02 | 811 | 815 | 808 | 811 | 19,400 | 811 |
| 2014-05-01 | 804 | 817 | 801 | 816 | 47,300 | 816 |
| 2014-04-30 | 793 | 804 | 792 | 799 | 46,600 | 799 |
| 2014-04-28 | 785 | 790 | 782 | 789 | 31,800 | 789 |
| 2014-04-25 | 792 | 792 | 785 | 786 | 14,700 | 786 |
| 2014-04-24 | 788 | 795 | 785 | 787 | 27,200 | 787 |
| 2014-04-23 | 786 | 795 | 786 | 787 | 37,400 | 787 |
| 2014-04-22 | 785 | 786 | 781 | 783 | 43,100 | 783 |
| 2014-04-21 | 777 | 786 | 777 | 785 | 44,400 | 785 |
| 2014-04-18 | 770 | 778 | 765 | 774 | 92,700 | 774 |
| 2014-04-17 | 778 | 778 | 770 | 772 | 61,600 | 772 |
| 2014-04-16 | 770 | 776 | 769 | 773 | 37,700 | 773 |
| 2014-04-15 | 777 | 777 | 764 | 765 | 52,600 | 765 |
| 2014-04-14 | 782 | 786 | 767 | 768 | 85,700 | 768 |
| 2014-04-11 | 781 | 786 | 774 | 783 | 122,700 | 783 |
| 2014-04-10 | 815 | 822 | 799 | 799 | 38,700 | 799 |
| 2014-04-09 | 818 | 823 | 792 | 794 | 67,000 | 794 |
| 2014-04-08 | 830 | 843 | 828 | 831 | 46,500 | 831 |
| 2014-04-07 | 836 | 845 | 832 | 832 | 20,900 | 832 |
| 2014-04-04 | 850 | 854 | 844 | 849 | 26,300 | 849 |
| 2014-04-03 | 850 | 858 | 849 | 856 | 56,000 | 856 |
| 2014-04-02 | 850 | 858 | 840 | 842 | 79,200 | 842 |
| 2014-04-01 | 828 | 847 | 827 | 845 | 103,800 | 845 |
| 2014-03-31 | 826 | 827 | 812 | 821 | 35,500 | 821 |
| 2014-03-28 | 813 | 825 | 813 | 823 | 57,800 | 823 |
| 2014-03-27 | 800 | 825 | 800 | 825 | 73,600 | 825 |
| 2014-03-26 | 812 | 820 | 812 | 817 | 68,400 | 817 |
| 2014-03-25 | 815 | 828 | 803 | 807 | 98,400 | 807 |
| 2014-03-24 | 776 | 815 | 776 | 808 | 117,700 | 808 |
| 2014-03-20 | 782 | 800 | 774 | 775 | 63,600 | 775 |
| 2014-03-19 | 797 | 799 | 784 | 785 | 51,600 | 785 |
| 2014-03-18 | 777 | 798 | 773 | 793 | 48,600 | 793 |
| 2014-03-17 | 772 | 775 | 765 | 766 | 42,200 | 766 |
| 2014-03-14 | 779 | 795 | 772 | 772 | 112,300 | 772 |
| 2014-03-13 | 781 | 791 | 780 | 780 | 35,700 | 780 |
| 2014-03-12 | 785 | 790 | 780 | 781 | 51,500 | 781 |
| 2014-03-11 | 796 | 804 | 792 | 796 | 26,100 | 796 |
| 2014-03-10 | 801 | 804 | 783 | 800 | 48,000 | 800 |
| 2014-03-07 | 805 | 810 | 796 | 799 | 83,400 | 799 |
| 2014-03-06 | 791 | 808 | 788 | 806 | 63,200 | 806 |
| 2014-03-05 | 799 | 802 | 790 | 796 | 55,800 | 796 |
| 2014-03-04 | 767 | 801 | 765 | 798 | 79,500 | 798 |
| 2014-03-03 | 794 | 794 | 773 | 780 | 66,700 | 780 |
| 2014-02-28 | 793 | 806 | 788 | 793 | 55,700 | 793 |
| 2014-02-27 | 798 | 804 | 791 | 793 | 50,600 | 793 |
| 2014-02-26 | 805 | 805 | 797 | 797 | 55,200 | 797 |
| 2014-02-25 | 811 | 812 | 803 | 807 | 76,500 | 807 |
| 2014-02-24 | 798 | 811 | 795 | 802 | 59,600 | 802 |
| 2014-02-21 | 793 | 802 | 785 | 793 | 55,600 | 793 |
| 2014-02-20 | 798 | 807 | 783 | 791 | 86,900 | 791 |
| 2014-02-19 | 785 | 819 | 785 | 809 | 123,500 | 809 |
| 2014-02-18 | 780 | 798 | 779 | 793 | 100,300 | 793 |
| 2014-02-17 | 787 | 796 | 779 | 790 | 38,800 | 790 |
| 2014-02-14 | 782 | 792 | 772 | 785 | 77,700 | 785 |
| 2014-02-13 | 800 | 802 | 776 | 781 | 169,100 | 781 |
| 2014-02-12 | 813 | 822 | 798 | 805 | 135,000 | 805 |
| 2014-02-10 | 835 | 835 | 818 | 829 | 90,000 | 829 |
| 2014-02-07 | 819 | 833 | 814 | 816 | 82,800 | 816 |
| 2014-02-06 | 796 | 827 | 788 | 816 | 91,000 | 816 |
| 2014-02-05 | 809 | 823 | 767 | 807 | 171,000 | 807 |
| 2014-02-04 | 808 | 817 | 783 | 787 | 208,200 | 787 |
| 2014-02-03 | 841 | 849 | 826 | 828 | 141,800 | 828 |
| 2014-01-31 | 842 | 858 | 832 | 841 | 95,100 | 841 |
| 2014-01-30 | 850 | 855 | 834 | 837 | 102,400 | 837 |
| 2014-01-29 | 859 | 868 | 850 | 864 | 78,400 | 864 |
| 2014-01-28 | 831 | 860 | 831 | 849 | 137,100 | 849 |
| 2014-01-27 | 850 | 850 | 832 | 832 | 131,500 | 832 |
| 2014-01-24 | 863 | 872 | 859 | 862 | 119,900 | 862 |
| 2014-01-23 | 882 | 899 | 874 | 876 | 163,200 | 876 |
| 2014-01-22 | 891 | 899 | 878 | 887 | 150,400 | 887 |
| 2014-01-21 | 917 | 917 | 864 | 874 | 305,500 | 874 |
| 2014-01-20 | 887 | 924 | 887 | 910 | 338,800 | 910 |
| 2014-01-17 | 851 | 892 | 849 | 885 | 236,300 | 885 |
| 2014-01-16 | 858 | 869 | 854 | 855 | 138,300 | 855 |
| 2014-01-15 | 892 | 895 | 840 | 861 | 274,000 | 861 |
| 2014-01-14 | 888 | 890 | 861 | 880 | 256,700 | 880 |
| 2014-01-10 | 878 | 895 | 856 | 883 | 488,400 | 883 |
| 2014-01-09 | 844 | 877 | 840 | 875 | 263,000 | 875 |
| 2014-01-08 | 848 | 848 | 831 | 844 | 106,800 | 844 |
| 2014-01-07 | 860 | 864 | 830 | 839 | 191,800 | 839 |
| 2014-01-06 | 852 | 878 | 846 | 864 | 303,100 | 864 |
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
