6947 (株)図研の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,880	2,946	2,880	2,889	34,300	2,889
2020-12-29	2,854	2,911	2,847	2,911	39,700	2,911
2020-12-28	2,867	2,872	2,806	2,820	47,500	2,820
2020-12-25	2,782	2,834	2,750	2,834	57,500	2,834
2020-12-24	2,729	2,729	2,680	2,682	31,300	2,682
2020-12-23	2,675	2,705	2,672	2,692	31,100	2,692
2020-12-22	2,736	2,747	2,643	2,650	44,100	2,650
2020-12-21	2,787	2,788	2,739	2,768	34,400	2,768
2020-12-18	2,843	2,862	2,778	2,780	53,900	2,780
2020-12-17	2,865	2,872	2,780	2,855	35,300	2,855
2020-12-16	2,867	2,887	2,780	2,819	143,100	2,819
2020-12-15	2,891	2,938	2,836	2,908	67,800	2,908
2020-12-14	2,961	2,965	2,883	2,891	65,600	2,891
2020-12-11	2,999	3,045	2,929	3,000	154,000	3,000
2020-12-10	2,820	2,900	2,783	2,868	94,200	2,868
2020-12-09	2,858	2,915	2,794	2,826	52,100	2,826
2020-12-08	2,759	2,863	2,755	2,848	48,900	2,848
2020-12-07	2,726	2,850	2,703	2,786	62,400	2,786
2020-12-04	2,719	2,743	2,708	2,742	22,400	2,742
2020-12-03	2,778	2,825	2,726	2,729	47,000	2,729
2020-12-02	2,799	2,847	2,747	2,811	55,900	2,811
2020-12-01	2,686	2,787	2,686	2,781	76,900	2,781
2020-11-30	2,669	2,750	2,642	2,642	99,800	2,642
2020-11-27	2,665	2,755	2,615	2,707	122,600	2,707
2020-11-26	2,630	2,640	2,604	2,616	41,000	2,616
2020-11-25	2,670	2,688	2,628	2,630	50,400	2,630
2020-11-24	2,725	2,736	2,676	2,690	52,500	2,690
2020-11-20	2,639	2,690	2,629	2,675	51,200	2,675
2020-11-19	2,630	2,669	2,605	2,625	82,300	2,625
2020-11-18	2,700	2,705	2,650	2,650	61,100	2,650
2020-11-17	2,711	2,798	2,661	2,661	44,500	2,661
2020-11-16	2,734	2,767	2,693	2,739	43,300	2,739
2020-11-13	2,790	2,790	2,701	2,730	56,700	2,730
2020-11-12	2,743	2,803	2,705	2,779	74,400	2,779
2020-11-11	2,777	2,804	2,705	2,717	71,000	2,717
2020-11-10	2,646	2,766	2,570	2,677	110,400	2,677
2020-11-09	2,921	2,971	2,851	2,946	61,700	2,946
2020-11-06	2,837	2,883	2,814	2,880	49,300	2,880
2020-11-05	2,708	2,802	2,656	2,797	59,700	2,797
2020-11-04	2,690	2,776	2,679	2,731	67,600	2,731
2020-11-02	2,630	2,710	2,626	2,630	57,400	2,630
2020-10-30	2,683	2,683	2,598	2,637	58,100	2,637
2020-10-29	2,697	2,727	2,624	2,674	37,000	2,674
2020-10-28	2,701	2,764	2,663	2,747	58,800	2,747
2020-10-27	2,663	2,687	2,601	2,679	44,000	2,679
2020-10-26	2,692	2,749	2,658	2,663	50,000	2,663
2020-10-23	2,705	2,705	2,588	2,654	49,900	2,654
2020-10-22	2,706	2,727	2,653	2,679	54,900	2,679
2020-10-21	2,692	2,763	2,688	2,730	38,600	2,730
2020-10-20	2,736	2,763	2,665	2,692	61,000	2,692
2020-10-19	2,725	2,775	2,705	2,754	49,100	2,754
2020-10-16	2,780	2,786	2,700	2,739	34,700	2,739
2020-10-15	2,755	2,788	2,716	2,780	49,100	2,780
2020-10-14	2,777	2,815	2,744	2,755	37,600	2,755
2020-10-13	2,844	2,845	2,754	2,801	32,100	2,801
2020-10-12	2,816	2,850	2,788	2,820	56,900	2,820
2020-10-09	2,736	2,791	2,724	2,782	43,700	2,782
2020-10-08	2,764	2,776	2,722	2,760	43,600	2,760
2020-10-07	2,772	2,792	2,743	2,762	48,000	2,762
2020-10-06	2,772	2,791	2,727	2,772	45,900	2,772
2020-10-05	2,782	2,788	2,740	2,772	53,300	2,772
2020-10-02	2,850	2,929	2,780	2,798	88,800	2,798
2020-09-30	2,933	2,940	2,825	2,828	57,500	2,828
2020-09-29	3,015	3,015	2,895	2,956	119,700	2,956
2020-09-28	3,070	3,070	2,942	3,010	166,500	3,010
2020-09-25	3,090	3,100	2,975	3,000	160,900	3,000
2020-09-24	2,929	3,020	2,878	2,916	181,800	2,916
2020-09-23	2,800	2,932	2,797	2,915	188,900	2,915
2020-09-18	2,700	2,758	2,661	2,727	113,100	2,727
2020-09-17	2,606	2,661	2,600	2,655	54,800	2,655
2020-09-16	2,610	2,650	2,602	2,623	50,400	2,623
2020-09-15	2,618	2,618	2,565	2,584	47,200	2,584
2020-09-14	2,618	2,623	2,589	2,600	54,600	2,600
2020-09-11	2,558	2,583	2,534	2,579	51,600	2,579
2020-09-10	2,580	2,616	2,525	2,557	42,000	2,557
2020-09-09	2,510	2,562	2,500	2,554	48,400	2,554
2020-09-08	2,550	2,565	2,503	2,530	40,800	2,530
2020-09-07	2,535	2,540	2,502	2,532	85,200	2,532
2020-09-04	2,629	2,653	2,583	2,585	46,700	2,585
2020-09-03	2,683	2,700	2,663	2,692	58,700	2,692
2020-09-02	2,655	2,660	2,610	2,633	50,800	2,633
2020-09-01	2,590	2,653	2,582	2,640	90,600	2,640
2020-08-31	2,578	2,587	2,543	2,564	68,700	2,564
2020-08-28	2,521	2,598	2,516	2,548	130,400	2,548
2020-08-27	2,506	2,540	2,471	2,522	64,900	2,522
2020-08-26	2,506	2,531	2,467	2,501	131,400	2,501
2020-08-25	2,626	2,626	2,529	2,556	230,900	2,556
2020-08-24	2,698	2,698	2,629	2,647	105,000	2,647
2020-08-21	2,789	2,789	2,695	2,716	56,300	2,716
2020-08-20	2,864	2,864	2,792	2,804	72,600	2,804
2020-08-19	2,914	2,929	2,829	2,838	39,800	2,838
2020-08-18	2,810	2,907	2,804	2,896	43,300	2,896
2020-08-17	2,875	2,880	2,799	2,806	33,600	2,806
2020-08-14	2,899	2,951	2,891	2,895	69,000	2,895
2020-08-13	2,835	2,850	2,781	2,842	41,400	2,842
2020-08-12	2,760	2,804	2,744	2,785	52,500	2,785
2020-08-11	2,824	2,824	2,742	2,760	65,300	2,760
2020-08-07	2,836	2,837	2,706	2,824	100,100	2,824
2020-08-06	2,701	2,835	2,610	2,835	259,400	2,835
2020-08-05	3,045	3,045	2,939	3,000	100,900	3,000
2020-08-04	3,145	3,165	3,055	3,085	46,400	3,085
2020-08-03	3,095	3,135	3,075	3,100	35,300	3,100
2020-07-31	3,115	3,150	3,025	3,065	56,900	3,065
2020-07-30	3,210	3,235	3,140	3,185	44,100	3,185
2020-07-29	3,255	3,265	3,205	3,235	61,300	3,235
2020-07-28	3,100	3,215	3,095	3,185	44,600	3,185
2020-07-27	3,040	3,105	3,020	3,100	33,500	3,100
2020-07-22	3,085	3,110	3,040	3,050	32,700	3,050
2020-07-21	3,095	3,170	3,095	3,145	42,300	3,145
2020-07-20	3,125	3,130	3,030	3,090	36,300	3,090
2020-07-17	3,170	3,195	3,040	3,075	64,100	3,075
2020-07-16	3,195	3,200	3,115	3,165	71,400	3,165
2020-07-15	3,100	3,190	3,090	3,190	82,400	3,190
2020-07-14	3,050	3,085	3,025	3,085	64,200	3,085
2020-07-13	3,070	3,080	3,020	3,040	57,900	3,040
2020-07-10	3,055	3,110	3,045	3,070	50,800	3,070
2020-07-09	3,060	3,100	3,015	3,060	56,800	3,060
2020-07-08	3,045	3,095	3,025	3,050	59,700	3,050
2020-07-07	3,015	3,065	3,000	3,045	57,900	3,045
2020-07-06	2,995	3,025	2,967	2,979	48,800	2,979
2020-07-03	2,899	2,980	2,873	2,971	73,200	2,971
2020-07-02	2,907	2,917	2,797	2,812	97,100	2,812
2020-07-01	2,912	2,962	2,853	2,878	77,400	2,878
2020-06-30	2,933	2,950	2,821	2,862	76,300	2,862
2020-06-29	2,854	2,925	2,854	2,892	101,800	2,892
2020-06-26	2,830	2,897	2,802	2,871	113,400	2,871
2020-06-25	2,826	2,865	2,761	2,782	43,600	2,782
2020-06-24	2,780	2,827	2,754	2,812	74,100	2,812
2020-06-23	2,766	2,768	2,695	2,749	55,400	2,749
2020-06-22	2,730	2,766	2,706	2,750	30,600	2,750
2020-06-19	2,750	2,771	2,698	2,749	68,700	2,749
2020-06-18	2,773	2,779	2,711	2,750	33,100	2,750
2020-06-17	2,717	2,749	2,658	2,723	50,000	2,723
2020-06-16	2,600	2,700	2,579	2,697	46,700	2,697
2020-06-15	2,600	2,611	2,538	2,557	76,200	2,557
2020-06-12	2,623	2,639	2,569	2,594	78,800	2,594
2020-06-11	2,757	2,757	2,659	2,665	27,000	2,665
2020-06-10	2,728	2,755	2,722	2,747	48,900	2,747
2020-06-09	2,757	2,789	2,685	2,711	63,800	2,711
2020-06-08	2,780	2,791	2,725	2,749	43,500	2,749
2020-06-05	2,775	2,783	2,713	2,780	61,500	2,780
2020-06-04	2,775	2,805	2,695	2,766	83,600	2,766
2020-06-03	2,744	2,759	2,708	2,750	79,000	2,750
2020-06-02	2,697	2,775	2,647	2,736	101,600	2,736
2020-06-01	2,620	2,702	2,598	2,681	72,100	2,681
2020-05-29	2,552	2,637	2,491	2,602	430,700	2,602
2020-05-28	2,580	2,590	2,512	2,530	79,700	2,530
2020-05-27	2,574	2,578	2,525	2,570	60,900	2,570
2020-05-26	2,560	2,578	2,530	2,574	65,300	2,574
2020-05-25	2,517	2,553	2,512	2,526	43,600	2,526
2020-05-22	2,534	2,566	2,502	2,514	72,900	2,514
2020-05-21	2,456	2,562	2,456	2,548	105,400	2,548
2020-05-20	2,486	2,508	2,452	2,456	54,600	2,456
2020-05-19	2,450	2,495	2,395	2,495	69,900	2,495
2020-05-18	2,497	2,516	2,401	2,413	95,400	2,413
2020-05-15	2,507	2,525	2,459	2,494	76,600	2,494
2020-05-14	2,566	2,598	2,530	2,530	22,700	2,530
2020-05-13	2,581	2,582	2,508	2,566	56,000	2,566
2020-05-12	2,650	2,718	2,582	2,623	113,900	2,623
2020-05-11	2,548	2,621	2,510	2,621	59,900	2,621
2020-05-08	2,537	2,559	2,494	2,533	54,800	2,533
2020-05-07	2,520	2,585	2,520	2,549	81,300	2,549
2020-05-01	2,397	2,482	2,373	2,470	62,200	2,470
2020-04-30	2,477	2,477	2,417	2,443	47,200	2,443
2020-04-28	2,370	2,414	2,334	2,414	45,400	2,414
2020-04-27	2,282	2,372	2,282	2,372	49,600	2,372
2020-04-24	2,201	2,282	2,177	2,276	84,700	2,276
2020-04-23	2,222	2,238	2,179	2,201	57,900	2,201
2020-04-22	2,135	2,234	2,115	2,233	46,400	2,233
2020-04-21	2,180	2,200	2,130	2,168	58,500	2,168
2020-04-20	2,321	2,322	2,238	2,250	58,700	2,250
2020-04-17	2,286	2,371	2,265	2,329	52,200	2,329
2020-04-16	2,100	2,257	2,099	2,257	43,100	2,257
2020-04-15	2,150	2,176	2,087	2,100	69,600	2,100
2020-04-14	2,181	2,181	2,128	2,147	28,700	2,147
2020-04-13	2,184	2,200	2,148	2,181	32,200	2,181
2020-04-10	2,190	2,233	2,139	2,229	30,100	2,229
2020-04-09	2,222	2,233	2,134	2,191	28,000	2,191
2020-04-08	2,171	2,251	2,166	2,215	36,100	2,215
2020-04-07	2,108	2,218	2,088	2,202	49,800	2,202
2020-04-06	2,043	2,120	2,000	2,105	57,300	2,105
2020-04-03	2,081	2,161	2,039	2,047	53,100	2,047
2020-04-02	2,204	2,230	2,067	2,073	106,600	2,073
2020-04-01	2,271	2,319	2,207	2,222	43,600	2,222
2020-03-31	2,318	2,412	2,300	2,306	92,600	2,306
2020-03-30	2,207	2,313	2,203	2,306	59,800	2,306
2020-03-27	2,282	2,325	2,162	2,269	96,700	2,269
2020-03-26	2,081	2,222	2,040	2,194	78,000	2,194
2020-03-25	1,998	2,098	1,925	2,097	56,700	2,097
2020-03-24	1,940	1,980	1,863	1,896	93,700	1,896
2020-03-23	1,949	1,976	1,833	1,900	120,400	1,900
2020-03-19	1,926	2,039	1,917	2,039	87,400	2,039
2020-03-18	2,012	2,099	1,904	1,909	141,000	1,909
2020-03-17	1,790	2,017	1,788	1,999	81,100	1,999
2020-03-16	1,830	1,912	1,800	1,830	113,700	1,830
2020-03-13	1,738	1,856	1,738	1,784	138,200	1,784
2020-03-12	2,036	2,064	1,917	1,931	85,800	1,931
2020-03-11	2,124	2,161	2,062	2,064	68,700	2,064
2020-03-10	1,972	2,148	1,956	2,124	102,700	2,124
2020-03-09	2,016	2,067	2,008	2,022	75,600	2,022
2020-03-06	2,160	2,185	2,105	2,116	47,500	2,116
2020-03-05	2,220	2,220	2,169	2,185	44,600	2,185
2020-03-04	2,119	2,236	2,112	2,185	83,100	2,185
2020-03-03	2,274	2,279	2,161	2,161	82,100	2,161
2020-03-02	2,081	2,250	2,081	2,208	57,300	2,208
2020-02-28	2,126	2,174	2,110	2,130	97,400	2,130
2020-02-27	2,250	2,260	2,201	2,211	73,400	2,211
2020-02-26	2,236	2,269	2,221	2,262	56,300	2,262
2020-02-25	2,300	2,312	2,257	2,279	74,900	2,279
2020-02-21	2,410	2,423	2,389	2,400	51,800	2,400
2020-02-20	2,445	2,481	2,415	2,426	39,400	2,426
2020-02-19	2,421	2,481	2,414	2,439	44,000	2,439
2020-02-18	2,471	2,478	2,401	2,420	56,500	2,420
2020-02-17	2,483	2,490	2,449	2,467	49,300	2,467
2020-02-14	2,570	2,575	2,519	2,533	40,700	2,533
2020-02-13	2,629	2,649	2,578	2,599	61,100	2,599
2020-02-12	2,678	2,707	2,644	2,659	129,100	2,659
2020-02-10	2,641	2,702	2,640	2,677	125,200	2,677
2020-02-07	2,601	2,716	2,601	2,641	228,600	2,641
2020-02-06	2,630	2,740	2,628	2,738	82,300	2,738
2020-02-05	2,603	2,620	2,593	2,600	55,100	2,600
2020-02-04	2,508	2,591	2,505	2,585	32,500	2,585
2020-02-03	2,435	2,509	2,433	2,502	30,700	2,502
2020-01-31	2,489	2,535	2,475	2,501	27,300	2,501
2020-01-30	2,550	2,557	2,493	2,508	51,500	2,508
2020-01-29	2,622	2,636	2,528	2,593	52,500	2,593
2020-01-28	2,627	2,644	2,602	2,609	58,300	2,609
2020-01-27	2,550	2,662	2,521	2,640	56,800	2,640
2020-01-24	2,640	2,640	2,593	2,600	32,500	2,600
2020-01-23	2,638	2,655	2,613	2,647	31,700	2,647
2020-01-22	2,677	2,682	2,604	2,653	45,300	2,653
2020-01-21	2,670	2,726	2,643	2,664	72,000	2,664
2020-01-20	2,672	2,672	2,639	2,660	39,300	2,660
2020-01-17	2,656	2,685	2,622	2,643	52,500	2,643
2020-01-16	2,619	2,660	2,611	2,656	30,000	2,656
2020-01-15	2,636	2,664	2,594	2,619	62,800	2,619
2020-01-14	2,629	2,669	2,610	2,636	46,800	2,636
2020-01-10	2,595	2,620	2,548	2,619	42,300	2,619
2020-01-09	2,585	2,602	2,555	2,579	22,300	2,579
2020-01-08	2,570	2,570	2,475	2,540	45,900	2,540
2020-01-07	2,492	2,592	2,492	2,575	51,700	2,575
2020-01-06	2,447	2,497	2,425	2,473	38,100	2,473

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 [2020年度]

6947 (株)図研の時系列データ [2020年度]