グラフィコ(4930)の株価時系列情報
グラフィコ(4930)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,500 | 4,710 | 4,460 | 4,660 | 11,700 |
| 2020/12/29 | 4,400 | 4,575 | 4,385 | 4,550 | 14,700 |
| 2020/12/28 | 4,400 | 4,450 | 4,350 | 4,355 | 8,800 |
| 2020/12/25 | 4,400 | 4,405 | 4,310 | 4,350 | 11,200 |
| 2020/12/24 | 4,515 | 4,570 | 4,360 | 4,400 | 15,700 |
| 2020/12/23 | 4,705 | 4,765 | 4,560 | 4,580 | 23,000 |
| 2020/12/22 | 4,790 | 4,845 | 4,635 | 4,720 | 33,400 |
| 2020/12/21 | 4,545 | 4,800 | 4,535 | 4,795 | 19,400 |
| 2020/12/18 | 4,505 | 4,620 | 4,465 | 4,600 | 16,700 |
| 2020/12/17 | 4,310 | 4,510 | 4,255 | 4,505 | 14,200 |
| 2020/12/16 | 4,245 | 4,310 | 4,150 | 4,310 | 6,200 |
| 2020/12/15 | 4,325 | 4,340 | 4,235 | 4,240 | 5,400 |
| 2020/12/14 | 4,115 | 4,395 | 4,100 | 4,395 | 7,700 |
| 2020/12/11 | 4,065 | 4,195 | 4,060 | 4,115 | 10,500 |
| 2020/12/10 | 4,210 | 4,220 | 4,080 | 4,080 | 15,800 |
| 2020/12/09 | 4,255 | 4,465 | 4,225 | 4,225 | 8,300 |
| 2020/12/08 | 4,200 | 4,290 | 4,175 | 4,290 | 8,400 |
| 2020/12/07 | 4,400 | 4,400 | 4,250 | 4,260 | 11,200 |
| 2020/12/04 | 4,605 | 4,605 | 4,320 | 4,400 | 13,800 |
| 2020/12/03 | 4,845 | 4,930 | 4,550 | 4,600 | 24,200 |
| 2020/12/02 | 4,465 | 4,730 | 4,465 | 4,710 | 11,800 |
| 2020/12/01 | 4,455 | 4,550 | 4,410 | 4,455 | 7,100 |
| 2020/11/30 | 4,585 | 4,595 | 4,425 | 4,490 | 6,700 |
| 2020/11/27 | 4,355 | 4,545 | 4,330 | 4,535 | 10,200 |
| 2020/11/26 | 4,285 | 4,410 | 4,285 | 4,355 | 3,000 |
| 2020/11/25 | 4,440 | 4,495 | 4,275 | 4,350 | 9,400 |
| 2020/11/24 | 4,330 | 4,440 | 4,330 | 4,415 | 5,700 |
| 2020/11/20 | 4,235 | 4,330 | 4,230 | 4,290 | 4,300 |
| 2020/11/19 | 4,215 | 4,305 | 4,215 | 4,275 | 7,700 |
| 2020/11/18 | 4,360 | 4,395 | 4,225 | 4,225 | 20,200 |
| 2020/11/17 | 4,810 | 4,810 | 4,370 | 4,425 | 33,700 |
| 2020/11/16 | 5,260 | 5,330 | 4,830 | 4,840 | 22,100 |
| 2020/11/13 | 4,905 | 5,120 | 4,900 | 5,020 | 7,600 |
| 2020/11/12 | 4,900 | 5,050 | 4,790 | 4,950 | 7,100 |
| 2020/11/11 | 4,620 | 4,840 | 4,620 | 4,840 | 3,100 |
| 2020/11/10 | 4,970 | 5,000 | 4,680 | 4,680 | 15,700 |
| 2020/11/09 | 5,240 | 5,240 | 5,050 | 5,060 | 10,200 |
| 2020/11/06 | 4,995 | 5,250 | 4,950 | 4,970 | 13,800 |
| 2020/11/05 | 4,700 | 5,180 | 4,700 | 5,050 | 18,100 |
| 2020/11/04 | 4,650 | 4,665 | 4,460 | 4,630 | 5,800 |
| 2020/11/02 | 4,650 | 4,670 | 4,450 | 4,540 | 13,700 |
| 2020/10/30 | 5,040 | 5,090 | 4,690 | 4,700 | 15,000 |
| 2020/10/29 | 4,970 | 5,070 | 4,960 | 5,040 | 6,300 |
| 2020/10/28 | 5,120 | 5,370 | 5,020 | 5,170 | 9,600 |
| 2020/10/27 | 4,825 | 5,280 | 4,800 | 5,270 | 29,200 |
| 2020/10/26 | 5,230 | 5,230 | 4,965 | 4,965 | 13,200 |
| 2020/10/23 | 5,370 | 5,370 | 4,860 | 5,230 | 44,800 |
| 2020/10/22 | 5,730 | 5,850 | 5,250 | 5,360 | 34,100 |
| 2020/10/21 | 5,740 | 5,980 | 5,700 | 5,830 | 23,900 |
| 2020/10/20 | 5,730 | 5,880 | 5,640 | 5,660 | 21,100 |
| 2020/10/19 | 5,910 | 6,180 | 5,780 | 5,840 | 27,000 |
| 2020/10/16 | 6,530 | 6,560 | 5,670 | 5,960 | 91,300 |
| 2020/10/15 | 7,200 | 7,330 | 6,560 | 6,620 | 102,200 |
| 2020/10/14 | 7,430 | 7,470 | 7,250 | 7,250 | 32,300 |
| 2020/10/13 | 7,690 | 7,790 | 7,450 | 7,580 | 37,900 |
| 2020/10/12 | 7,340 | 7,690 | 7,230 | 7,610 | 60,900 |
| 2020/10/09 | 7,240 | 7,800 | 7,170 | 7,420 | 122,100 |
| 2020/10/08 | 7,810 | 7,940 | 7,140 | 7,350 | 103,200 |
| 2020/10/07 | 7,980 | 8,160 | 7,520 | 7,690 | 250,800 |
| 2020/10/06 | 8,870 | 9,030 | 7,850 | 7,850 | 473,300 |
| 2020/10/05 | 7,630 | 8,890 | 7,560 | 8,890 | 1,022,200 |
| 2020/10/02 | 7,200 | 8,490 | 7,070 | 7,390 | 718,600 |
| 2020/09/30 | 7,400 | 7,520 | 7,020 | 7,020 | 96,400 |
| 2020/09/29 | 7,150 | 7,620 | 6,960 | 7,400 | 174,100 |
| 2020/09/28 | 7,530 | 7,790 | 6,920 | 7,070 | 331,300 |
| 2020/09/25 | 8,640 | 8,990 | 7,380 | 7,380 | 1,406,000 |
| 2020/09/24 | 9,560 | 10,500 | 8,510 | 8,790 | 641,000 |