グラファイトデザイン(7847)の株価時系列情報
グラファイトデザイン(7847)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 42,600 | 43,000 | 42,200 | 42,400 | 32 |
| 2006/12/28 | 45,900 | 46,050 | 41,600 | 43,000 | 442 |
| 2006/12/27 | 44,700 | 46,000 | 44,700 | 45,500 | 146 |
| 2006/12/26 | 45,900 | 45,900 | 42,900 | 44,300 | 437 |
| 2006/12/25 | 49,400 | 49,400 | 45,400 | 46,850 | 1,256 |
| 2006/12/22 | 41,800 | 45,400 | 41,800 | 45,400 | 187 |
| 2006/12/21 | 38,600 | 41,800 | 38,600 | 41,400 | 334 |
| 2006/12/20 | 38,400 | 38,900 | 38,400 | 38,900 | 46 |
| 2006/12/19 | 39,000 | 39,400 | 38,500 | 38,500 | 47 |
| 2006/12/18 | 40,000 | 40,400 | 38,500 | 39,400 | 83 |
| 2006/12/15 | 38,050 | 39,700 | 38,000 | 39,700 | 113 |
| 2006/12/14 | 39,600 | 40,000 | 37,800 | 38,400 | 283 |
| 2006/12/13 | 40,000 | 40,600 | 39,950 | 40,000 | 72 |
| 2006/12/12 | 40,000 | 40,750 | 40,000 | 40,100 | 158 |
| 2006/12/11 | 40,100 | 40,200 | 40,000 | 40,000 | 109 |
| 2006/12/08 | 40,750 | 41,000 | 40,300 | 40,750 | 82 |
| 2006/12/07 | 41,000 | 41,800 | 40,600 | 41,000 | 90 |
| 2006/12/06 | 40,100 | 40,800 | 40,050 | 40,800 | 60 |
| 2006/12/05 | 40,100 | 40,900 | 40,050 | 40,250 | 128 |
| 2006/12/04 | 41,500 | 42,000 | 41,000 | 41,600 | 58 |
| 2006/12/01 | 41,700 | 42,900 | 41,250 | 42,900 | 107 |
| 2006/11/30 | 41,500 | 43,000 | 41,500 | 42,900 | 173 |
| 2006/11/29 | 40,000 | 40,900 | 40,000 | 40,400 | 174 |
| 2006/11/28 | 37,400 | 39,300 | 37,400 | 39,000 | 155 |
| 2006/11/27 | 37,500 | 38,500 | 37,450 | 38,500 | 79 |
| 2006/11/24 | 38,000 | 38,500 | 36,100 | 38,450 | 93 |
| 2006/11/22 | 35,200 | 38,000 | 35,100 | 38,000 | 160 |
| 2006/11/21 | 37,100 | 37,250 | 35,300 | 35,400 | 181 |
| 2006/11/20 | 40,000 | 40,000 | 37,100 | 37,300 | 170 |
| 2006/11/17 | 39,700 | 40,400 | 39,000 | 40,400 | 48 |
| 2006/11/16 | 38,400 | 40,500 | 38,400 | 39,600 | 120 |
| 2006/11/15 | 38,200 | 38,800 | 37,800 | 38,800 | 127 |
| 2006/11/14 | 40,050 | 40,350 | 37,000 | 37,000 | 457 |
| 2006/11/13 | 40,100 | 40,700 | 40,000 | 40,000 | 113 |
| 2006/11/10 | 41,050 | 41,200 | 40,100 | 41,000 | 107 |
| 2006/11/09 | 44,350 | 44,400 | 40,700 | 41,450 | 159 |
| 2006/11/08 | 44,300 | 44,300 | 42,000 | 43,950 | 61 |
| 2006/11/07 | 44,050 | 44,800 | 42,800 | 43,250 | 119 |
| 2006/11/06 | 43,600 | 43,750 | 43,000 | 43,750 | 382 |
| 2006/11/02 | 45,500 | 45,800 | 44,100 | 44,400 | 243 |
| 2006/11/01 | 47,500 | 47,600 | 45,400 | 45,450 | 158 |
| 2006/10/31 | 47,500 | 47,900 | 46,100 | 47,500 | 209 |
| 2006/10/30 | 49,200 | 49,200 | 47,500 | 48,000 | 212 |
| 2006/10/27 | 49,550 | 50,000 | 46,650 | 48,000 | 245 |
| 2006/10/26 | 49,700 | 50,700 | 49,200 | 49,500 | 178 |
| 2006/10/25 | 50,200 | 50,700 | 48,800 | 50,700 | 345 |
| 2006/10/24 | 50,200 | 51,100 | 48,200 | 49,000 | 393 |
| 2006/10/23 | 45,100 | 48,950 | 44,550 | 48,600 | 751 |
| 2006/10/20 | 45,100 | 45,900 | 44,300 | 45,300 | 271 |
| 2006/10/19 | 45,250 | 47,050 | 44,000 | 44,700 | 615 |
| 2006/10/18 | 44,050 | 44,850 | 43,700 | 44,850 | 1,569 |
| 2006/10/17 | 49,100 | 49,100 | 46,300 | 47,650 | 307 |
| 2006/10/16 | 47,000 | 49,400 | 46,300 | 49,000 | 718 |
| 2006/10/13 | 45,050 | 45,600 | 43,500 | 45,600 | 499 |
| 2006/10/12 | 47,450 | 47,550 | 43,600 | 44,300 | 798 |
| 2006/10/11 | 48,300 | 49,200 | 46,100 | 47,600 | 429 |
| 2006/10/10 | 49,000 | 50,000 | 47,600 | 49,200 | 389 |
| 2006/10/06 | 54,600 | 54,600 | 50,200 | 51,800 | 570 |
| 2006/10/05 | 55,000 | 55,000 | 52,300 | 54,100 | 2,162 |
| 2006/10/04 | 54,500 | 54,800 | 49,600 | 50,000 | 1,553 |
| 2006/10/03 | 56,100 | 56,100 | 54,500 | 54,600 | 426 |
| 2006/10/02 | 57,900 | 57,900 | 56,000 | 57,400 | 451 |
| 2006/09/29 | 58,700 | 58,700 | 56,000 | 56,800 | 1,305 |
| 2006/09/28 | 56,100 | 61,600 | 54,200 | 60,800 | 3,035 |
| 2006/09/27 | 58,100 | 58,100 | 58,100 | 58,100 | 46 |
| 2006/09/26 | 63,100 | 63,100 | 63,100 | 63,100 | 32 |
| 2006/09/25 | 68,100 | 68,100 | 68,100 | 68,100 | 63 |
| 2006/09/22 | 78,000 | 79,500 | 77,900 | 78,100 | 75 |
| 2006/09/21 | 74,000 | 77,900 | 74,000 | 77,900 | 78 |
| 2006/09/20 | 73,900 | 74,900 | 73,500 | 73,700 | 51 |
| 2006/09/19 | 72,100 | 74,000 | 72,100 | 74,000 | 37 |
| 2006/09/15 | 74,000 | 75,000 | 71,000 | 73,000 | 114 |
| 2006/09/14 | 72,500 | 74,800 | 72,500 | 74,700 | 124 |
| 2006/09/13 | 77,000 | 77,000 | 72,400 | 72,500 | 193 |
| 2006/09/12 | 78,900 | 78,900 | 76,100 | 76,100 | 91 |
| 2006/09/11 | 79,100 | 79,800 | 77,700 | 77,800 | 131 |
| 2006/09/08 | 80,000 | 80,000 | 78,200 | 79,900 | 43 |
| 2006/09/07 | 79,400 | 80,400 | 78,600 | 80,000 | 96 |
| 2006/09/06 | 82,700 | 82,700 | 79,400 | 79,400 | 389 |
| 2006/09/05 | 83,900 | 86,000 | 83,100 | 83,700 | 55 |
| 2006/09/04 | 83,900 | 84,000 | 82,500 | 84,000 | 82 |
| 2006/09/01 | 82,900 | 83,500 | 81,900 | 83,400 | 113 |
| 2006/08/31 | 87,000 | 87,000 | 82,500 | 83,000 | 160 |
| 2006/08/30 | 89,200 | 89,500 | 87,500 | 87,700 | 40 |
| 2006/08/29 | 90,700 | 90,700 | 87,800 | 88,200 | 72 |
| 2006/08/28 | 92,000 | 92,000 | 87,600 | 89,900 | 223 |
| 2006/08/25 | 93,900 | 94,800 | 91,500 | 93,000 | 319 |
| 2006/08/24 | 91,000 | 93,000 | 90,000 | 92,000 | 203 |
| 2006/08/23 | 89,900 | 91,800 | 89,500 | 90,300 | 236 |
| 2006/08/22 | 87,500 | 89,800 | 87,500 | 89,200 | 169 |
| 2006/08/21 | 89,600 | 89,900 | 86,600 | 87,000 | 125 |
| 2006/08/18 | 91,100 | 91,100 | 86,600 | 86,600 | 319 |
| 2006/08/17 | 86,500 | 90,400 | 86,200 | 89,100 | 375 |
| 2006/08/16 | 81,500 | 85,900 | 81,000 | 85,300 | 268 |
| 2006/08/15 | 80,800 | 81,800 | 79,800 | 80,800 | 68 |
| 2006/08/14 | 78,900 | 81,000 | 78,200 | 80,500 | 77 |
| 2006/08/11 | 79,000 | 81,000 | 78,500 | 78,900 | 101 |
| 2006/08/10 | 81,000 | 81,900 | 79,000 | 80,400 | 56 |
| 2006/08/09 | 78,600 | 83,000 | 78,500 | 81,400 | 76 |
| 2006/08/08 | 79,500 | 81,000 | 75,900 | 78,500 | 162 |
| 2006/08/07 | 83,000 | 84,500 | 80,800 | 80,800 | 420 |
| 2006/08/04 | 80,500 | 89,000 | 78,700 | 87,000 | 753 |
| 2006/08/03 | 77,100 | 79,800 | 77,100 | 79,500 | 306 |
| 2006/08/02 | 75,000 | 75,900 | 74,000 | 75,100 | 106 |
| 2006/08/01 | 74,000 | 75,000 | 73,500 | 73,600 | 141 |
| 2006/07/31 | 72,000 | 73,000 | 71,000 | 72,600 | 224 |
| 2006/07/28 | 71,000 | 71,200 | 69,000 | 70,000 | 322 |
| 2006/07/27 | 74,900 | 74,900 | 69,000 | 70,200 | 333 |
| 2006/07/26 | 78,700 | 79,000 | 73,000 | 75,000 | 308 |
| 2006/07/25 | 78,200 | 79,500 | 76,700 | 76,700 | 142 |
| 2006/07/24 | 80,800 | 80,800 | 76,000 | 76,200 | 283 |
| 2006/07/21 | 76,100 | 85,000 | 76,100 | 82,600 | 236 |
| 2006/07/20 | 78,600 | 80,100 | 77,700 | 79,800 | 431 |
| 2006/07/19 | 83,000 | 83,100 | 74,000 | 79,600 | 907 |
| 2006/07/18 | 84,000 | 84,000 | 84,000 | 84,000 | 526 |
| 2006/07/14 | 102,000 | 105,000 | 102,000 | 104,000 | 117 |
| 2006/07/13 | 105,000 | 108,000 | 104,000 | 106,000 | 163 |
| 2006/07/12 | 111,000 | 111,000 | 106,000 | 109,000 | 163 |
| 2006/07/11 | 115,000 | 115,000 | 111,000 | 111,000 | 85 |
| 2006/07/10 | 110,000 | 115,000 | 110,000 | 115,000 | 57 |
| 2006/07/07 | 117,000 | 117,000 | 112,000 | 112,000 | 205 |
| 2006/07/06 | 114,000 | 116,000 | 113,000 | 114,000 | 110 |
| 2006/07/05 | 117,000 | 121,000 | 114,000 | 116,000 | 381 |
| 2006/07/04 | 110,000 | 123,000 | 110,000 | 118,000 | 1,009 |
| 2006/07/03 | 107,000 | 109,000 | 105,000 | 108,000 | 291 |
| 2006/06/30 | 112,000 | 112,000 | 106,000 | 107,000 | 270 |
| 2006/06/29 | 104,000 | 106,000 | 104,000 | 106,000 | 176 |
| 2006/06/28 | 103,000 | 103,000 | 101,000 | 103,000 | 200 |
| 2006/06/27 | 104,000 | 105,000 | 102,000 | 103,000 | 159 |
| 2006/06/26 | 107,000 | 107,000 | 104,000 | 106,000 | 194 |
| 2006/06/23 | 108,000 | 110,000 | 107,000 | 107,000 | 202 |
| 2006/06/22 | 112,000 | 114,000 | 110,000 | 110,000 | 103 |
| 2006/06/21 | 112,000 | 112,000 | 108,000 | 112,000 | 115 |
| 2006/06/20 | 113,000 | 114,000 | 111,000 | 112,000 | 64 |
| 2006/06/19 | 114,000 | 114,000 | 110,000 | 113,000 | 85 |
| 2006/06/16 | 116,000 | 121,000 | 113,000 | 114,000 | 692 |
| 2006/06/15 | 117,000 | 118,000 | 112,000 | 114,000 | 216 |
| 2006/06/14 | 110,000 | 116,000 | 106,000 | 113,000 | 182 |
| 2006/06/13 | 114,000 | 114,000 | 110,000 | 110,000 | 77 |
| 2006/06/12 | 115,000 | 115,000 | 113,000 | 114,000 | 328 |
| 2006/06/09 | 115,000 | 120,000 | 115,000 | 117,000 | 146 |
| 2006/06/08 | 115,000 | 115,000 | 110,000 | 114,000 | 78 |
| 2006/06/07 | 119,000 | 122,000 | 117,000 | 121,000 | 267 |
| 2006/06/06 | 118,000 | 122,000 | 115,000 | 121,000 | 175 |
| 2006/06/05 | 110,000 | 125,000 | 108,000 | 120,000 | 428 |
| 2006/06/02 | 108,000 | 109,000 | 98,000 | 106,000 | 856 |
| 2006/06/01 | 123,000 | 125,000 | 112,000 | 114,000 | 326 |
| 2006/05/31 | 127,000 | 127,000 | 122,000 | 122,000 | 218 |
| 2006/05/30 | 131,000 | 132,000 | 128,000 | 129,000 | 98 |
| 2006/05/29 | 134,000 | 135,000 | 128,000 | 135,000 | 114 |
| 2006/05/26 | 133,000 | 138,000 | 132,000 | 132,000 | 247 |
| 2006/05/25 | 134,000 | 136,000 | 131,000 | 136,000 | 75 |
| 2006/05/24 | 129,000 | 135,000 | 128,000 | 134,000 | 86 |
| 2006/05/23 | 130,000 | 131,000 | 127,000 | 129,000 | 91 |
| 2006/05/22 | 133,000 | 136,000 | 132,000 | 132,000 | 294 |
| 2006/05/19 | 124,000 | 129,000 | 123,000 | 129,000 | 252 |
| 2006/05/18 | 129,000 | 129,000 | 121,000 | 122,000 | 601 |
| 2006/05/17 | 127,000 | 141,000 | 127,000 | 129,000 | 891 |
| 2006/05/16 | 140,000 | 141,000 | 126,000 | 127,000 | 566 |
| 2006/05/15 | 146,000 | 146,000 | 141,000 | 142,000 | 250 |
| 2006/05/12 | 147,000 | 152,000 | 145,000 | 148,000 | 189 |
| 2006/05/11 | 153,000 | 153,000 | 149,000 | 150,000 | 91 |
| 2006/05/10 | 155,000 | 155,000 | 153,000 | 153,000 | 73 |
| 2006/05/09 | 155,000 | 159,000 | 155,000 | 157,000 | 200 |
| 2006/05/08 | 151,000 | 160,000 | 151,000 | 155,000 | 315 |
| 2006/05/02 | 146,000 | 155,000 | 145,000 | 148,000 | 246 |
| 2006/05/01 | 147,000 | 148,000 | 145,000 | 148,000 | 150 |
| 2006/04/28 | 152,000 | 154,000 | 147,000 | 149,000 | 300 |
| 2006/04/27 | 152,000 | 154,000 | 151,000 | 151,000 | 135 |
| 2006/04/26 | 154,000 | 157,000 | 151,000 | 152,000 | 281 |
| 2006/04/25 | 161,000 | 161,000 | 152,000 | 154,000 | 305 |
| 2006/04/24 | 155,000 | 158,000 | 150,000 | 155,000 | 291 |
| 2006/04/21 | 166,000 | 168,000 | 154,000 | 155,000 | 577 |
| 2006/04/20 | 176,000 | 176,000 | 165,000 | 166,000 | 497 |
| 2006/04/19 | 183,000 | 183,000 | 170,000 | 173,000 | 1,009 |
| 2006/04/18 | 166,000 | 176,000 | 166,000 | 173,000 | 272 |
| 2006/04/17 | 182,000 | 182,000 | 170,000 | 171,000 | 365 |
| 2006/04/14 | 181,000 | 183,000 | 178,000 | 180,000 | 307 |
| 2006/04/13 | 185,000 | 185,000 | 177,000 | 184,000 | 434 |
| 2006/04/12 | 181,000 | 188,000 | 180,000 | 185,000 | 1,409 |
| 2006/04/11 | 173,000 | 195,000 | 171,000 | 190,000 | 3,108 |
| 2006/04/10 | 171,000 | 172,000 | 170,000 | 171,000 | 188 |
| 2006/04/07 | 170,000 | 171,000 | 169,000 | 170,000 | 191 |
| 2006/04/06 | 165,000 | 170,000 | 165,000 | 168,000 | 64 |
| 2006/04/05 | 172,000 | 172,000 | 166,000 | 166,000 | 171 |
| 2006/04/04 | 173,000 | 174,000 | 172,000 | 172,000 | 216 |
| 2006/04/03 | 170,000 | 174,000 | 168,000 | 172,000 | 1,095 |
| 2006/03/31 | 163,000 | 165,000 | 163,000 | 164,000 | 232 |
| 2006/03/30 | 163,000 | 163,000 | 159,000 | 161,000 | 127 |
| 2006/03/29 | 154,000 | 159,000 | 154,000 | 159,000 | 108 |
| 2006/03/28 | 160,000 | 164,000 | 152,000 | 152,000 | 315 |
| 2006/03/27 | 159,000 | 161,000 | 158,000 | 159,000 | 123 |
| 2006/03/24 | 156,000 | 158,000 | 152,000 | 158,000 | 149 |
| 2006/03/23 | 156,000 | 157,000 | 154,000 | 156,000 | 194 |
| 2006/03/22 | 159,000 | 160,000 | 157,000 | 158,000 | 74 |
| 2006/03/20 | 158,000 | 160,000 | 155,000 | 159,000 | 129 |
| 2006/03/17 | 160,000 | 162,000 | 158,000 | 159,000 | 58 |
| 2006/03/16 | 163,000 | 163,000 | 161,000 | 162,000 | 87 |
| 2006/03/15 | 164,000 | 164,000 | 161,000 | 161,000 | 102 |
| 2006/03/14 | 164,000 | 165,000 | 160,000 | 163,000 | 211 |
| 2006/03/13 | 170,000 | 170,000 | 163,000 | 164,000 | 423 |
| 2006/03/10 | 166,000 | 171,000 | 165,000 | 170,000 | 194 |
| 2006/03/09 | 163,000 | 168,000 | 163,000 | 166,000 | 43 |
| 2006/03/08 | 166,000 | 169,000 | 163,000 | 166,000 | 126 |
| 2006/03/07 | 165,000 | 168,000 | 165,000 | 166,000 | 222 |
| 2006/03/06 | 157,000 | 165,000 | 157,000 | 165,000 | 167 |
| 2006/03/03 | 158,000 | 159,000 | 156,000 | 159,000 | 207 |
| 2006/03/02 | 159,000 | 160,000 | 156,000 | 158,000 | 49 |
| 2006/03/01 | 159,000 | 160,000 | 155,000 | 157,000 | 62 |
| 2006/02/28 | 163,000 | 166,000 | 160,000 | 162,000 | 101 |
| 2006/02/27 | 169,000 | 169,000 | 160,000 | 162,000 | 260 |
| 2006/02/24 | 159,000 | 164,000 | 155,000 | 160,000 | 185 |
| 2006/02/23 | 150,000 | 157,000 | 150,000 | 157,000 | 154 |
| 2006/02/22 | 145,000 | 148,000 | 142,000 | 148,000 | 340 |
| 2006/02/21 | 134,000 | 143,000 | 134,000 | 139,000 | 530 |
| 2006/02/20 | 145,000 | 145,000 | 130,000 | 130,000 | 393 |
| 2006/02/17 | 155,000 | 156,000 | 145,000 | 148,000 | 453 |
| 2006/02/16 | 159,000 | 165,000 | 150,000 | 154,000 | 880 |
| 2006/02/15 | 171,000 | 171,000 | 166,000 | 169,000 | 167 |
| 2006/02/14 | 162,000 | 166,000 | 145,000 | 166,000 | 432 |
| 2006/02/13 | 181,000 | 181,000 | 163,000 | 168,000 | 369 |
| 2006/02/10 | 185,000 | 186,000 | 176,000 | 184,000 | 227 |
| 2006/02/09 | 188,000 | 191,000 | 184,000 | 187,000 | 345 |
| 2006/02/08 | 191,000 | 192,000 | 186,000 | 187,000 | 621 |
| 2006/02/07 | 187,000 | 196,000 | 184,000 | 192,000 | 1,618 |
| 2006/02/06 | 178,000 | 181,000 | 176,000 | 181,000 | 315 |
| 2006/02/03 | 179,000 | 179,000 | 174,000 | 179,000 | 319 |
| 2006/02/02 | 180,000 | 180,000 | 177,000 | 179,000 | 246 |
| 2006/02/01 | 178,000 | 180,000 | 176,000 | 178,000 | 356 |
| 2006/01/31 | 178,000 | 179,000 | 176,000 | 179,000 | 504 |
| 2006/01/30 | 181,000 | 181,000 | 176,000 | 178,000 | 457 |
| 2006/01/27 | 178,000 | 181,000 | 175,000 | 178,000 | 468 |
| 2006/01/26 | 173,000 | 178,000 | 173,000 | 177,000 | 664 |
| 2006/01/25 | 172,000 | 177,000 | 169,000 | 171,000 | 1,190 |
| 2006/01/24 | 165,000 | 173,000 | 164,000 | 169,000 | 550 |
| 2006/01/23 | 162,000 | 169,000 | 160,000 | 162,000 | 635 |
| 2006/01/20 | 184,000 | 185,000 | 165,000 | 174,000 | 1,122 |
| 2006/01/19 | 157,000 | 178,000 | 156,000 | 172,000 | 3,117 |
| 2006/01/18 | 180,000 | 185,000 | 160,000 | 160,000 | 1,676 |
| 2006/01/17 | 190,000 | 210,000 | 188,000 | 190,000 | 1,274 |
| 2006/01/16 | 211,000 | 212,000 | 206,000 | 208,000 | 1,660 |
| 2006/01/13 | 204,000 | 225,000 | 197,000 | 213,000 | 5,594 |
| 2006/01/12 | 180,000 | 204,000 | 177,000 | 204,000 | 3,417 |
| 2006/01/11 | 176,000 | 179,000 | 170,000 | 174,000 | 1,119 |
| 2006/01/10 | 184,000 | 185,000 | 174,000 | 181,000 | 994 |
| 2006/01/06 | 187,000 | 187,000 | 179,000 | 181,000 | 861 |
| 2006/01/05 | 193,000 | 193,000 | 186,000 | 188,000 | 656 |
| 2006/01/04 | 190,000 | 195,000 | 190,000 | 192,000 | 372 |