6947 (株)図研の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,517	2,524	2,485	2,490	27,400	2,490
2019-12-27	2,540	2,557	2,510	2,532	36,400	2,532
2019-12-26	2,534	2,540	2,468	2,508	35,700	2,508
2019-12-25	2,508	2,553	2,508	2,517	24,000	2,517
2019-12-24	2,495	2,508	2,469	2,508	26,000	2,508
2019-12-23	2,517	2,544	2,492	2,502	31,100	2,502
2019-12-20	2,529	2,540	2,478	2,481	37,400	2,481
2019-12-19	2,558	2,588	2,502	2,505	28,700	2,505
2019-12-18	2,570	2,571	2,519	2,537	37,600	2,537
2019-12-17	2,550	2,578	2,535	2,578	38,300	2,578
2019-12-16	2,566	2,575	2,534	2,542	34,000	2,542
2019-12-13	2,563	2,573	2,533	2,550	54,100	2,550
2019-12-12	2,515	2,559	2,475	2,534	66,900	2,534
2019-12-11	2,448	2,494	2,439	2,494	58,400	2,494
2019-12-10	2,410	2,459	2,385	2,437	41,100	2,437
2019-12-09	2,411	2,435	2,373	2,396	28,500	2,396
2019-12-06	2,439	2,467	2,408	2,417	39,000	2,417
2019-12-05	2,520	2,520	2,425	2,439	41,200	2,439
2019-12-04	2,522	2,523	2,460	2,500	39,100	2,500
2019-12-03	2,500	2,550	2,477	2,532	34,600	2,532
2019-12-02	2,450	2,536	2,450	2,510	65,900	2,510
2019-11-29	2,509	2,509	2,460	2,474	27,400	2,474
2019-11-28	2,513	2,538	2,471	2,508	44,000	2,508
2019-11-27	2,492	2,527	2,428	2,522	57,500	2,522
2019-11-26	2,500	2,517	2,444	2,446	70,400	2,446
2019-11-25	2,531	2,579	2,496	2,500	37,100	2,500
2019-11-22	2,540	2,579	2,494	2,498	83,700	2,498
2019-11-21	2,315	2,543	2,314	2,538	224,400	2,538
2019-11-20	2,267	2,323	2,255	2,315	39,800	2,315
2019-11-19	2,280	2,281	2,251	2,278	47,200	2,278
2019-11-18	2,268	2,327	2,253	2,283	97,900	2,283
2019-11-15	2,355	2,355	2,250	2,277	93,200	2,277
2019-11-14	2,351	2,375	2,331	2,346	28,700	2,346
2019-11-13	2,450	2,450	2,351	2,357	70,400	2,357
2019-11-12	2,415	2,472	2,343	2,372	133,400	2,372
2019-11-11	2,300	2,330	2,286	2,294	60,600	2,294
2019-11-08	2,395	2,400	2,276	2,313	102,400	2,313
2019-11-07	2,376	2,455	2,376	2,394	102,900	2,394
2019-11-06	2,335	2,391	2,315	2,376	93,200	2,376
2019-11-05	2,268	2,347	2,255	2,329	67,200	2,329
2019-11-01	2,268	2,292	2,234	2,247	60,500	2,247
2019-10-31	2,250	2,309	2,246	2,306	99,100	2,306
2019-10-30	2,185	2,248	2,140	2,248	87,800	2,248
2019-10-29	2,242	2,277	2,206	2,212	85,900	2,212
2019-10-28	2,160	2,243	2,156	2,210	135,000	2,210
2019-10-25	2,022	2,128	2,022	2,128	178,800	2,128
2019-10-24	2,000	2,000	1,941	1,948	20,700	1,948
2019-10-23	1,992	2,002	1,972	1,987	25,000	1,987
2019-10-21	1,978	1,994	1,967	1,989	16,200	1,989
2019-10-18	1,999	2,017	1,970	1,980	38,700	1,980
2019-10-17	1,940	1,997	1,934	1,991	60,600	1,991
2019-10-16	1,899	1,936	1,890	1,936	39,400	1,936
2019-10-15	1,880	1,899	1,867	1,872	21,000	1,872
2019-10-11	1,894	1,894	1,866	1,886	22,800	1,886
2019-10-10	1,878	1,899	1,850	1,893	21,000	1,893
2019-10-09	1,870	1,896	1,867	1,886	22,400	1,886
2019-10-08	1,845	1,876	1,830	1,872	12,800	1,872
2019-10-07	1,850	1,862	1,819	1,832	12,900	1,832
2019-10-04	1,857	1,872	1,841	1,846	29,300	1,846
2019-10-03	1,867	1,878	1,846	1,878	39,300	1,878
2019-10-02	1,890	1,909	1,885	1,892	27,200	1,892
2019-10-01	1,874	1,898	1,874	1,890	25,800	1,890
2019-09-30	1,829	1,864	1,823	1,860	18,400	1,860
2019-09-27	1,849	1,869	1,824	1,850	22,500	1,850
2019-09-26	1,855	1,885	1,852	1,864	29,400	1,864
2019-09-25	1,832	1,851	1,819	1,845	15,900	1,845
2019-09-24	1,900	1,907	1,840	1,848	16,800	1,848
2019-09-20	1,870	1,905	1,869	1,896	29,200	1,896
2019-09-19	1,840	1,869	1,840	1,869	24,800	1,869
2019-09-18	1,857	1,858	1,820	1,835	24,000	1,835
2019-09-17	1,871	1,903	1,845	1,869	32,100	1,869
2019-09-13	1,849	1,867	1,832	1,857	32,700	1,857
2019-09-12	1,849	1,856	1,816	1,845	24,100	1,845
2019-09-11	1,872	1,872	1,837	1,849	19,400	1,849
2019-09-10	1,839	1,861	1,831	1,857	26,700	1,857
2019-09-09	1,827	1,872	1,827	1,865	19,000	1,865
2019-09-06	1,843	1,858	1,832	1,833	25,700	1,833
2019-09-05	1,802	1,855	1,802	1,847	21,900	1,847
2019-09-04	1,786	1,810	1,786	1,799	18,400	1,799
2019-09-03	1,761	1,799	1,750	1,799	13,300	1,799
2019-09-02	1,798	1,798	1,750	1,760	21,600	1,760
2019-08-30	1,771	1,796	1,762	1,795	29,700	1,795
2019-08-29	1,772	1,782	1,741	1,752	15,600	1,752
2019-08-28	1,751	1,774	1,750	1,772	19,100	1,772
2019-08-27	1,787	1,799	1,760	1,776	22,000	1,776
2019-08-26	1,771	1,782	1,755	1,763	40,400	1,763
2019-08-23	1,805	1,813	1,781	1,808	28,600	1,808
2019-08-22	1,826	1,829	1,806	1,812	28,100	1,812
2019-08-21	1,857	1,857	1,825	1,827	23,900	1,827
2019-08-20	1,871	1,882	1,849	1,881	19,800	1,881
2019-08-19	1,910	1,933	1,869	1,871	55,500	1,871
2019-08-16	1,882	1,908	1,879	1,894	57,800	1,894
2019-08-15	1,830	1,890	1,825	1,882	50,200	1,882
2019-08-14	1,845	1,904	1,842	1,885	53,300	1,885
2019-08-13	1,813	1,847	1,785	1,836	35,700	1,836
2019-08-09	1,862	1,870	1,844	1,852	31,000	1,852
2019-08-08	1,835	1,881	1,823	1,849	51,700	1,849
2019-08-07	1,813	1,886	1,803	1,832	55,000	1,832
2019-08-06	1,747	1,920	1,730	1,814	99,900	1,814
2019-08-05	1,768	1,836	1,765	1,806	70,900	1,806
2019-08-02	1,798	1,838	1,788	1,795	52,200	1,795
2019-08-01	1,857	1,857	1,818	1,819	31,100	1,819
2019-07-31	1,885	1,895	1,865	1,873	65,800	1,873
2019-07-30	1,848	1,897	1,836	1,885	54,100	1,885
2019-07-29	1,855	1,875	1,843	1,852	29,700	1,852
2019-07-26	1,861	1,864	1,831	1,849	22,900	1,849
2019-07-25	1,880	1,920	1,870	1,875	69,400	1,875
2019-07-24	1,858	1,884	1,828	1,870	52,900	1,870
2019-07-23	1,784	1,866	1,758	1,844	97,200	1,844
2019-07-22	1,781	1,781	1,750	1,761	35,300	1,761
2019-07-19	1,813	1,815	1,778	1,781	47,000	1,781
2019-07-18	1,838	1,840	1,810	1,819	49,500	1,819
2019-07-17	1,823	1,848	1,800	1,840	40,200	1,840
2019-07-16	1,801	1,831	1,801	1,824	31,300	1,824
2019-07-12	1,786	1,844	1,786	1,801	42,700	1,801
2019-07-11	1,745	1,847	1,745	1,781	75,500	1,781
2019-07-10	1,700	1,752	1,700	1,745	51,600	1,745
2019-07-09	1,746	1,746	1,701	1,711	66,600	1,711
2019-07-08	1,751	1,752	1,723	1,738	51,300	1,738
2019-07-05	1,765	1,778	1,746	1,762	71,900	1,762
2019-07-04	1,804	1,827	1,784	1,784	38,300	1,784
2019-07-03	1,816	1,816	1,792	1,807	43,200	1,807
2019-07-02	1,801	1,825	1,798	1,809	38,700	1,809
2019-07-01	1,806	1,806	1,778	1,803	54,200	1,803
2019-06-28	1,778	1,815	1,771	1,801	54,300	1,801
2019-06-27	1,730	1,829	1,723	1,796	106,000	1,796
2019-06-26	1,690	1,742	1,686	1,721	54,500	1,721
2019-06-25	1,650	1,715	1,631	1,681	56,600	1,681
2019-06-24	1,617	1,660	1,609	1,649	38,700	1,649
2019-06-21	1,602	1,637	1,589	1,617	50,200	1,617
2019-06-20	1,594	1,608	1,574	1,604	29,700	1,604
2019-06-19	1,561	1,607	1,559	1,594	43,300	1,594
2019-06-18	1,565	1,577	1,542	1,560	24,400	1,560
2019-06-17	1,570	1,585	1,567	1,572	22,100	1,572
2019-06-14	1,573	1,593	1,559	1,577	43,900	1,577
2019-06-13	1,583	1,600	1,579	1,585	31,000	1,585
2019-06-12	1,592	1,605	1,573	1,584	17,500	1,584
2019-06-11	1,602	1,602	1,582	1,596	20,900	1,596
2019-06-10	1,590	1,610	1,588	1,596	23,000	1,596
2019-06-07	1,583	1,583	1,562	1,583	24,000	1,583
2019-06-06	1,575	1,591	1,566	1,572	15,800	1,572
2019-06-05	1,575	1,594	1,573	1,586	29,600	1,586
2019-06-04	1,505	1,565	1,501	1,558	78,500	1,558
2019-06-03	1,476	1,520	1,476	1,500	30,100	1,500
2019-05-31	1,491	1,523	1,479	1,505	29,000	1,505
2019-05-30	1,480	1,495	1,474	1,488	34,500	1,488
2019-05-29	1,465	1,484	1,455	1,480	40,100	1,480
2019-05-28	1,450	1,465	1,439	1,455	30,000	1,455
2019-05-27	1,435	1,455	1,435	1,450	12,100	1,450
2019-05-24	1,415	1,430	1,405	1,430	20,700	1,430
2019-05-23	1,420	1,432	1,407	1,424	27,800	1,424
2019-05-22	1,444	1,454	1,429	1,442	23,900	1,442
2019-05-21	1,439	1,445	1,426	1,436	27,400	1,436
2019-05-20	1,477	1,480	1,444	1,459	39,800	1,459
2019-05-17	1,467	1,480	1,443	1,477	29,700	1,477
2019-05-16	1,478	1,479	1,410	1,434	42,000	1,434
2019-05-15	1,500	1,504	1,476	1,479	25,700	1,479
2019-05-14	1,462	1,510	1,406	1,504	74,700	1,504
2019-05-13	1,625	1,641	1,606	1,622	63,700	1,622
2019-05-10	1,600	1,649	1,591	1,625	70,800	1,625
2019-05-09	1,608	1,615	1,578	1,587	63,400	1,587
2019-05-08	1,550	1,595	1,549	1,593	78,400	1,593
2019-05-07	1,527	1,568	1,527	1,553	45,800	1,553
2019-04-26	1,516	1,532	1,509	1,525	13,400	1,525
2019-04-25	1,503	1,531	1,502	1,524	26,200	1,524
2019-04-24	1,491	1,514	1,484	1,502	15,100	1,502
2019-04-23	1,484	1,503	1,482	1,489	16,400	1,489
2019-04-22	1,491	1,504	1,474	1,475	16,400	1,475
2019-04-19	1,501	1,513	1,488	1,493	18,100	1,493
2019-04-18	1,551	1,551	1,491	1,497	28,000	1,497
2019-04-17	1,544	1,563	1,539	1,553	20,100	1,553
2019-04-16	1,546	1,558	1,540	1,551	11,600	1,551
2019-04-15	1,525	1,565	1,525	1,565	38,600	1,565
2019-04-12	1,499	1,522	1,482	1,514	15,600	1,514
2019-04-11	1,507	1,525	1,505	1,510	15,400	1,510
2019-04-10	1,479	1,527	1,479	1,520	29,600	1,520
2019-04-09	1,479	1,490	1,440	1,488	52,100	1,488
2019-04-08	1,500	1,500	1,462	1,480	29,200	1,480
2019-04-05	1,521	1,521	1,496	1,503	29,800	1,503
2019-04-04	1,523	1,533	1,511	1,512	29,200	1,512
2019-04-03	1,497	1,530	1,494	1,525	52,400	1,525
2019-04-02	1,535	1,535	1,492	1,497	22,500	1,497
2019-04-01	1,499	1,533	1,499	1,522	57,200	1,522
2019-03-29	1,481	1,498	1,469	1,497	36,300	1,497
2019-03-28	1,486	1,495	1,470	1,474	33,800	1,474
2019-03-27	1,512	1,518	1,487	1,516	48,500	1,516
2019-03-26	1,460	1,505	1,460	1,496	63,400	1,496
2019-03-25	1,462	1,463	1,432	1,447	35,400	1,447
2019-03-22	1,497	1,499	1,463	1,492	38,100	1,492
2019-03-20	1,444	1,498	1,430	1,482	70,400	1,482
2019-03-19	1,477	1,477	1,430	1,436	40,700	1,436
2019-03-18	1,475	1,484	1,406	1,471	105,400	1,471
2019-03-15	1,449	1,477	1,426	1,474	67,400	1,474
2019-03-14	1,480	1,481	1,441	1,452	47,000	1,452
2019-03-13	1,510	1,519	1,460	1,468	40,500	1,468
2019-03-12	1,499	1,540	1,493	1,512	75,400	1,512
2019-03-11	1,529	1,602	1,460	1,478	93,200	1,478
2019-03-08	1,538	1,551	1,515	1,524	58,500	1,524
2019-03-07	1,571	1,579	1,548	1,557	28,800	1,557
2019-03-06	1,558	1,600	1,558	1,587	41,800	1,587
2019-03-05	1,536	1,589	1,536	1,566	39,800	1,566
2019-03-04	1,560	1,560	1,539	1,554	16,800	1,554
2019-03-01	1,548	1,556	1,540	1,545	23,200	1,545
2019-02-28	1,560	1,561	1,540	1,547	35,000	1,547
2019-02-27	1,577	1,581	1,553	1,557	30,800	1,557
2019-02-26	1,597	1,597	1,558	1,577	12,400	1,577
2019-02-25	1,587	1,593	1,574	1,589	13,800	1,589
2019-02-22	1,569	1,587	1,564	1,581	18,900	1,581
2019-02-21	1,599	1,599	1,571	1,585	16,600	1,585
2019-02-20	1,607	1,615	1,596	1,599	11,300	1,599
2019-02-19	1,618	1,638	1,605	1,608	16,000	1,608
2019-02-18	1,627	1,648	1,598	1,627	23,100	1,627
2019-02-15	1,600	1,623	1,596	1,600	14,400	1,600
2019-02-14	1,579	1,623	1,571	1,620	29,500	1,620
2019-02-13	1,622	1,625	1,576	1,597	42,200	1,597
2019-02-12	1,600	1,626	1,569	1,623	48,300	1,623
2019-02-08	1,610	1,650	1,555	1,576	76,500	1,576
2019-02-07	1,630	1,654	1,604	1,646	44,600	1,646
2019-02-06	1,614	1,620	1,594	1,609	20,500	1,609
2019-02-05	1,591	1,633	1,584	1,614	44,900	1,614
2019-02-04	1,514	1,589	1,514	1,567	46,200	1,567
2019-02-01	1,450	1,523	1,434	1,484	32,200	1,484
2019-01-31	1,440	1,472	1,439	1,443	30,800	1,443
2019-01-30	1,464	1,489	1,433	1,433	41,300	1,433
2019-01-29	1,507	1,508	1,445	1,464	40,200	1,464
2019-01-28	1,518	1,523	1,500	1,504	18,800	1,504
2019-01-25	1,507	1,539	1,495	1,518	14,300	1,518
2019-01-24	1,488	1,505	1,475	1,499	14,500	1,499
2019-01-23	1,473	1,500	1,452	1,488	19,900	1,488
2019-01-22	1,521	1,528	1,483	1,490	23,000	1,490
2019-01-21	1,526	1,549	1,512	1,520	20,600	1,520
2019-01-18	1,535	1,550	1,499	1,521	26,500	1,521
2019-01-17	1,536	1,562	1,519	1,524	18,500	1,524
2019-01-16	1,534	1,554	1,523	1,534	21,100	1,534
2019-01-15	1,521	1,551	1,520	1,546	27,700	1,546
2019-01-11	1,519	1,563	1,512	1,554	61,400	1,554
2019-01-10	1,520	1,537	1,501	1,519	26,600	1,519
2019-01-09	1,542	1,560	1,535	1,545	21,000	1,545
2019-01-08	1,534	1,557	1,524	1,541	21,500	1,541
2019-01-07	1,510	1,555	1,509	1,530	45,900	1,530
2019-01-04	1,465	1,493	1,448	1,462	38,900	1,462

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 [2019年度]

6947 (株)図研の時系列データ [2019年度]