6947 (株)図研 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1921,2041,1771,19633,0001,196
2016-12-291,1651,1941,1651,19322,9001,193
2016-12-281,1741,1841,1671,17810,6001,178
2016-12-271,1731,1741,1591,16716,3001,167
2016-12-261,1901,1971,1601,17543,9001,175
2016-12-221,1971,2001,1871,19534,9001,195
2016-12-211,2271,2291,1921,20634,3001,206
2016-12-201,2191,2281,2111,22632,9001,226
2016-12-191,2241,2241,2081,21415,4001,214
2016-12-161,2001,2251,1991,22545,4001,225
2016-12-151,1881,1991,1871,19943,4001,199
2016-12-141,1931,1931,1801,18716,5001,187
2016-12-131,1901,1981,1871,19723,0001,197
2016-12-121,1801,1971,1791,19635,2001,196
2016-12-091,1391,1701,1391,17033,1001,170
2016-12-081,1371,1441,1301,13917,7001,139
2016-12-071,1301,1391,1241,13125,7001,131
2016-12-061,1191,1241,1051,12145,0001,121
2016-12-051,0941,1101,0891,11020,2001,110
2016-12-021,0981,1001,0931,09712,5001,097
2016-12-011,1171,1201,1021,10734,9001,107
2016-11-301,1051,1141,0991,10619,4001,106
2016-11-291,1011,1031,0971,10310,3001,103
2016-11-281,0971,1081,0921,10511,5001,105
2016-11-251,0941,1081,0891,09726,3001,097
2016-11-241,0971,1021,0851,08814,7001,088
2016-11-221,0941,0971,0871,0968,0001,096
2016-11-211,0921,0971,0801,08914,3001,089
2016-11-181,0911,0951,0781,08320,5001,083
2016-11-171,0721,0871,0711,08322,1001,083
2016-11-161,0641,0741,0641,07426,2001,074
2016-11-151,0591,0671,0531,05921,4001,059
2016-11-141,0631,0751,0551,05923,4001,059
2016-11-111,0781,0831,0431,04936,4001,049
2016-11-101,0591,0841,0561,07848,0001,078
2016-11-091,0951,1001,0071,01340,6001,013
2016-11-081,0701,0931,0601,09234,6001,092
2016-11-071,0501,0501,0401,04312,9001,043
2016-11-041,0411,0411,0271,03320,5001,033
2016-11-021,0591,0621,0481,05714,8001,057
2016-11-011,0701,0701,0591,06719,3001,067
2016-10-311,0851,0851,0711,07413,2001,074
2016-10-281,0701,0871,0701,08772,4001,087
2016-10-271,0691,0691,0591,06814,8001,068
2016-10-261,0641,0731,0581,06836,4001,068
2016-10-251,0741,0751,0651,06818,9001,068
2016-10-241,0671,0711,0481,0709,9001,070
2016-10-211,0701,0721,0561,06814,1001,068
2016-10-201,0711,0711,0621,06422,4001,064
2016-10-191,0671,0741,0611,07426,2001,074
2016-10-171,0541,0751,0541,07021,0001,070
2016-10-131,0521,0621,0451,05219,4001,052
2016-10-121,0561,0621,0451,04625,7001,046
2016-10-111,0731,0861,0651,07119,8001,071
2016-10-071,0771,0841,0651,07730,1001,077
2016-10-061,0961,1151,0821,08531,1001,085
2016-10-051,1071,1161,0921,09241,7001,092
2016-10-041,0841,1091,0791,10924,7001,109
2016-10-031,0801,0891,0701,08425,6001,084
2016-09-301,1091,1091,0881,09042,6001,090
2016-09-291,0841,1261,0841,11344,3001,113
2016-09-281,0441,0961,0321,09067,8001,090
2016-09-271,0341,0611,0261,06133,1001,061
2016-09-261,0411,0471,0371,03925,7001,039
2016-09-231,0401,0551,0281,04131,0001,041
2016-09-211,0191,0331,0041,03330,6001,033
2016-09-201,0011,0231,0011,01518,9001,015
2016-09-161,0031,0129981,00916,6001,009
2016-09-159991,0059991,00310,5001,003
2016-09-141,0041,0169971,00016,7001,000
2016-09-131,0131,0211,0041,00822,3001,008
2016-09-121,0441,0441,0111,01616,3001,016
2016-09-091,0801,0801,0531,05434,5001,054
2016-09-081,0231,0801,0151,07981,4001,079
2016-09-071,0081,0221,0041,01922,2001,019
2016-09-061,0211,0291,0201,02113,8001,021
2016-09-051,0281,0351,0091,01825,5001,018
2016-09-021,0101,0161,0021,01111,6001,011
2016-09-011,0221,0231,0031,01116,4001,011
2016-08-311,0001,0159991,01024,6001,010
2016-08-301,0021,0099931,00119,7001,001
2016-08-291,0001,0109961,00213,9001,002
2016-08-261,0151,0159941,0009,1001,000
2016-08-251,0151,0281,0081,01529,2001,015
2016-08-249991,0409701,00733,6001,007
2016-08-231,0001,00599699928,600999
2016-08-229921,0119921,00931,7001,009
2016-08-1998199798199222,100992
2016-08-1896899096898434,200984
2016-08-1796599795898340,700983
2016-08-169961,00197397918,000979
2016-08-159951,00299399512,100995
2016-08-121,0081,00999799920,100999
2016-08-109861,0039861,00217,7001,002
2016-08-091,0121,0199911,00126,7001,001
2016-08-089771,0079751,00727,0001,007
2016-08-0598399797597723,500977
2016-08-0496298696298325,900983
2016-08-0397797796296433,900964
2016-08-021,0091,00998898823,400988
2016-08-011,0121,0149971,00929,3001,009
2016-07-299951,0129951,01221,0001,012
2016-07-281,0091,0119981,00030,1001,000
2016-07-271,0031,0201,0011,00927,5001,009
2016-07-2698299898299232,100992
2016-07-2598899597798227,200982
2016-07-2296899096898823,900988
2016-07-2199099097297621,900976
2016-07-2094198094197937,300979
2016-07-1993894593894334,900943
2016-07-1593295092493532,000935
2016-07-1492595292593143,100931
2016-07-1392293091292633,200926
2016-07-1288791888590736,200907
2016-07-1184388684387750,300877
2016-07-0885186284184123,500841
2016-07-0787087084885337,900853
2016-07-0689290887187522,600875
2016-07-0591291490091411,600914
2016-07-0490291988891230,000912
2016-07-0190893290291146,000911
2016-06-3090891890290231,000902
2016-06-2988091087790229,700902
2016-06-2886088385987641,000876
2016-06-2788590486786963,400869
2016-06-2492995187489691,500896
2016-06-2391792291091837,800918
2016-06-2291892090991835,200918
2016-06-2191892690891694,200916
2016-06-2096996993393355,500933
2016-06-1796196994194629,600946
2016-06-161,0001,00095595623,500956
2016-06-159711,0089671,00016,7001,000
2016-06-1499099997597727,000977
2016-06-131,0201,02199399625,200996
2016-06-101,0591,0591,0311,03546,2001,035
2016-06-091,0531,0531,0441,04822,2001,048
2016-06-081,0601,0681,0511,05922,7001,059
2016-06-071,0651,0741,0591,06120,0001,061
2016-06-061,0611,0611,0511,05537,9001,055
2016-06-031,0781,0821,0631,07233,4001,072
2016-06-021,1071,1081,0771,08129,2001,081
2016-06-011,1341,1411,1161,12425,5001,124
2016-05-311,1011,1341,0931,13469,8001,134
2016-05-301,1131,1131,1001,10835,5001,108
2016-05-271,0841,0961,0781,09137,6001,091
2016-05-261,0771,0911,0701,08428,9001,084
2016-05-251,0751,0771,0651,07516,6001,075
2016-05-241,0561,0671,0521,06417,8001,064
2016-05-231,0601,0651,0451,06118,6001,061
2016-05-201,0681,0681,0571,06615,0001,066
2016-05-191,0571,0671,0501,06219,2001,062
2016-05-181,0591,0591,0431,05024,0001,050
2016-05-171,0561,0621,0411,05922,8001,059
2016-05-161,0541,0641,0501,05620,1001,056
2016-05-131,0681,0711,0541,05927,2001,059
2016-05-121,0811,0811,0601,06827,0001,068
2016-05-111,0801,1251,0661,076100,7001,076
2016-05-101,1001,1031,0481,064191,7001,064
2016-05-091,0931,0931,0781,08841,8001,088
2016-05-061,0641,0731,0451,06648,4001,066
2016-05-021,0441,0601,0361,04257,0001,042
2016-04-281,0861,1091,0561,084102,4001,084
2016-04-271,0521,0891,0521,085140,5001,085
2016-04-261,0351,0741,0231,053272,3001,053
2016-04-251,2221,2221,2091,21539,1001,215
2016-04-221,2061,2241,2041,22423,3001,224
2016-04-211,2201,2201,2101,21724,8001,217
2016-04-201,2101,2201,2081,21327,7001,213
2016-04-191,2241,2251,2111,21412,8001,214
2016-04-181,1861,2081,1831,20221,2001,202
2016-04-151,2221,2251,2111,21617,6001,216
2016-04-141,2101,2221,2101,22248,0001,222
2016-04-131,1911,2051,1831,20534,0001,205
2016-04-121,1831,2021,1801,19162,8001,191
2016-04-111,1881,1881,1641,18331,0001,183
2016-04-081,1351,1701,1351,15828,8001,158
2016-04-071,1361,1771,1361,16233,0001,162
2016-04-061,1491,1541,1211,14336,9001,143
2016-04-051,1631,1781,1421,14870,7001,148
2016-04-041,1541,2101,1481,18454,6001,184
2016-04-011,1901,1901,1541,15438,5001,154
2016-03-311,1871,1961,1711,18654,4001,186
2016-03-301,1911,2061,1791,18625,3001,186
2016-03-291,2041,2071,1831,19433,2001,194
2016-03-281,2131,2131,1941,20725,6001,207
2016-03-251,2071,2181,1881,20250,1001,202
2016-03-241,2021,2161,2001,21042,3001,210
2016-03-231,2261,2291,2001,20532,5001,205
2016-03-221,1911,2301,1911,21954,7001,219
2016-03-181,1971,2121,1831,19158,0001,191
2016-03-171,1991,2251,1731,19377,3001,193
2016-03-161,1861,2031,1831,18832,1001,188
2016-03-151,1751,1981,1751,19141,2001,191
2016-03-141,1731,1941,1701,18525,0001,185
2016-03-111,1621,1741,1571,15888,9001,158
2016-03-101,2001,2201,1761,19238,7001,192
2016-03-091,1971,2041,1791,19445,3001,194
2016-03-081,1991,2121,1811,19741,5001,197
2016-03-071,2081,2271,2001,20648,7001,206
2016-03-041,2041,2131,1951,20641,4001,206
2016-03-031,2001,2151,1901,20725,7001,207
2016-03-021,1991,2171,1901,20146,1001,201
2016-03-011,1901,1971,1761,19043,4001,190
2016-02-291,1581,1951,1461,19054,4001,190
2016-02-261,1641,1671,1391,14543,1001,145
2016-02-251,1151,1681,1151,15938,1001,159
2016-02-241,0901,1291,0901,11153,9001,111
2016-02-231,1631,1721,0891,09785,0001,097
2016-02-221,1201,1631,1201,16314,7001,163
2016-02-191,1461,1461,1181,13046,7001,130
2016-02-181,1851,1871,1661,17061,6001,170
2016-02-171,1611,1841,1501,17647,9001,176
2016-02-161,1571,1831,1571,16071,2001,160
2016-02-151,1071,1591,1001,15777,6001,157
2016-02-121,0331,0701,0261,03398,9001,033
2016-02-101,1701,1721,0731,09378,0001,093
2016-02-091,0801,1521,0511,150161,2001,150
2016-02-081,1301,1681,1201,16767,6001,167
2016-02-051,1191,1431,1191,14067,0001,140
2016-02-041,0921,1341,0921,11937,2001,119
2016-02-031,1081,1161,1001,10722,2001,107
2016-02-021,1411,1521,1411,14515,6001,145
2016-02-011,1361,1591,1361,15930,3001,159
2016-01-291,1181,1321,0941,13039,0001,130
2016-01-281,1101,1201,1021,11145,2001,111
2016-01-271,0991,1191,0991,11640,8001,116
2016-01-261,0651,0881,0541,07426,9001,074
2016-01-251,0881,0941,0721,07925,8001,079
2016-01-221,0421,0671,0261,06738,0001,067
2016-01-219901,04199099552,400995
2016-01-201,0211,0541,0101,01363,6001,013
2016-01-191,0601,0611,0171,02061,0001,020
2016-01-181,0441,0651,0101,05931,1001,059
2016-01-151,1151,1161,0841,08921,2001,089
2016-01-141,1131,1151,0861,10549,1001,105
2016-01-131,1171,1451,1171,13728,6001,137
2016-01-121,1351,1441,1031,10652,7001,106
2016-01-081,1741,1801,1441,14856,1001,148
2016-01-071,1951,2181,1751,17993,2001,179
2016-01-061,1321,1891,1321,18584,1001,185
2016-01-051,1451,1531,1311,137120,6001,137
2016-01-041,1441,1571,1321,14243,4001,142

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