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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,296 | 2,340 | 2,295 | 2,336 | 1,800 |
| 2021/12/29 | 2,388 | 2,388 | 2,272 | 2,331 | 1,100 |
| 2021/12/28 | 2,270 | 2,277 | 2,238 | 2,238 | 7,700 |
| 2021/12/27 | 2,428 | 2,428 | 2,263 | 2,263 | 7,800 |
| 2021/12/24 | 2,423 | 2,423 | 2,303 | 2,328 | 5,800 |
| 2021/12/23 | 2,397 | 2,439 | 2,397 | 2,402 | 3,600 |
| 2021/12/22 | 2,364 | 2,384 | 2,359 | 2,371 | 3,400 |
| 2021/12/21 | 2,399 | 2,434 | 2,380 | 2,380 | 2,300 |
| 2021/12/20 | 2,500 | 2,510 | 2,385 | 2,405 | 9,300 |
| 2021/12/17 | 2,525 | 2,550 | 2,464 | 2,501 | 6,200 |
| 2021/12/16 | 2,590 | 2,590 | 2,527 | 2,550 | 2,500 |
| 2021/12/15 | 2,603 | 2,605 | 2,600 | 2,601 | 1,800 |
| 2021/12/14 | 2,626 | 2,637 | 2,614 | 2,620 | 1,900 |
| 2021/12/13 | 2,728 | 2,730 | 2,651 | 2,651 | 2,300 |
| 2021/12/10 | 2,724 | 2,778 | 2,697 | 2,721 | 1,100 |
| 2021/12/09 | 2,730 | 2,747 | 2,700 | 2,747 | 900 |
| 2021/12/08 | 2,738 | 2,779 | 2,729 | 2,730 | 1,200 |
| 2021/12/07 | 2,706 | 2,770 | 2,699 | 2,744 | 3,400 |
| 2021/12/06 | 2,710 | 2,710 | 2,641 | 2,697 | 1,600 |
| 2021/12/03 | 2,741 | 2,741 | 2,692 | 2,710 | 600 |
| 2021/12/02 | 2,791 | 2,791 | 2,691 | 2,691 | 3,700 |
| 2021/12/01 | 2,752 | 2,798 | 2,691 | 2,791 | 4,700 |
| 2021/11/30 | 2,830 | 2,874 | 2,752 | 2,752 | 3,400 |
| 2021/11/29 | 2,870 | 2,882 | 2,816 | 2,816 | 1,600 |
| 2021/11/26 | 2,935 | 2,935 | 2,853 | 2,870 | 1,900 |
| 2021/11/25 | 2,940 | 2,940 | 2,890 | 2,935 | 600 |
| 2021/11/24 | 2,868 | 2,963 | 2,868 | 2,912 | 1,400 |
| 2021/11/22 | 2,905 | 2,928 | 2,871 | 2,873 | 2,300 |
| 2021/11/19 | 2,926 | 2,947 | 2,905 | 2,905 | 1,100 |
| 2021/11/18 | 2,967 | 2,967 | 2,926 | 2,928 | 3,100 |
| 2021/11/17 | 2,999 | 2,999 | 2,964 | 2,967 | 1,500 |
| 2021/11/16 | 2,975 | 3,050 | 2,953 | 2,960 | 5,500 |
| 2021/11/15 | 2,909 | 3,050 | 2,859 | 3,045 | 38,400 |
| 2021/11/12 | 2,844 | 2,897 | 2,844 | 2,861 | 800 |
| 2021/11/11 | 2,890 | 2,890 | 2,860 | 2,860 | 1,100 |
| 2021/11/10 | 2,894 | 2,894 | 2,882 | 2,882 | 200 |
| 2021/11/09 | 2,865 | 2,912 | 2,865 | 2,894 | 800 |
| 2021/11/08 | 2,837 | 2,847 | 2,823 | 2,847 | 1,600 |
| 2021/11/05 | 2,862 | 2,862 | 2,831 | 2,845 | 1,300 |
| 2021/11/04 | 2,860 | 2,862 | 2,857 | 2,862 | 500 |
| 2021/11/02 | 2,869 | 2,869 | 2,855 | 2,860 | 500 |
| 2021/11/01 | 2,890 | 2,890 | 2,850 | 2,853 | 1,600 |
| 2021/10/29 | 2,862 | 2,934 | 2,862 | 2,891 | 1,900 |
| 2021/10/28 | 2,891 | 2,891 | 2,853 | 2,862 | 2,600 |
| 2021/10/27 | 2,931 | 2,940 | 2,916 | 2,916 | 1,200 |
| 2021/10/26 | 2,923 | 2,944 | 2,923 | 2,931 | 700 |
| 2021/10/25 | 2,934 | 2,934 | 2,920 | 2,922 | 1,400 |
| 2021/10/22 | 2,940 | 2,976 | 2,940 | 2,974 | 1,100 |
| 2021/10/21 | 2,936 | 2,969 | 2,930 | 2,940 | 3,300 |
| 2021/10/20 | 3,045 | 3,045 | 2,936 | 2,936 | 10,700 |
| 2021/10/19 | 3,065 | 3,075 | 3,050 | 3,050 | 1,800 |
| 2021/10/18 | 3,170 | 3,185 | 3,065 | 3,065 | 4,700 |
| 2021/10/15 | 3,275 | 3,280 | 3,180 | 3,180 | 1,800 |
| 2021/10/14 | 3,220 | 3,285 | 3,220 | 3,285 | 1,500 |
| 2021/10/13 | 3,230 | 3,230 | 3,220 | 3,220 | 2,000 |
| 2021/10/12 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2021/10/11 | 3,295 | 3,295 | 3,280 | 3,280 | 400 |
| 2021/10/08 | 3,300 | 3,300 | 3,250 | 3,270 | 4,100 |
| 2021/10/07 | 3,270 | 3,300 | 3,230 | 3,300 | 2,000 |
| 2021/10/06 | 3,260 | 3,315 | 3,225 | 3,240 | 2,800 |
| 2021/10/05 | 3,315 | 3,315 | 3,255 | 3,290 | 3,700 |
| 2021/10/04 | 3,390 | 3,390 | 3,300 | 3,315 | 5,700 |
| 2021/10/01 | 3,400 | 3,405 | 3,390 | 3,390 | 1,400 |
| 2021/09/30 | 3,400 | 3,420 | 3,395 | 3,400 | 2,600 |
| 2021/09/29 | 3,405 | 3,405 | 3,400 | 3,400 | 2,700 |
| 2021/09/28 | 3,485 | 3,485 | 3,425 | 3,440 | 1,700 |
| 2021/09/27 | 3,420 | 3,480 | 3,415 | 3,470 | 4,700 |
| 2021/09/24 | 3,430 | 3,440 | 3,410 | 3,420 | 2,600 |
| 2021/09/22 | 3,400 | 3,450 | 3,400 | 3,430 | 2,600 |
| 2021/09/21 | 3,415 | 3,430 | 3,390 | 3,400 | 6,600 |
| 2021/09/17 | 3,455 | 3,520 | 3,455 | 3,475 | 27,300 |
| 2021/09/16 | 3,540 | 3,580 | 3,450 | 3,470 | 13,200 |
| 2021/09/15 | 3,630 | 3,655 | 3,600 | 3,600 | 2,200 |
| 2021/09/14 | 3,760 | 3,760 | 3,635 | 3,670 | 3,000 |
| 2021/09/13 | 3,800 | 3,800 | 3,720 | 3,760 | 3,800 |
| 2021/09/10 | 3,810 | 3,810 | 3,755 | 3,790 | 1,100 |
| 2021/09/09 | 3,745 | 3,760 | 3,740 | 3,740 | 900 |
| 2021/09/08 | 3,825 | 3,825 | 3,730 | 3,745 | 1,000 |
| 2021/09/07 | 3,650 | 3,800 | 3,640 | 3,800 | 5,300 |
| 2021/09/06 | 3,540 | 3,640 | 3,540 | 3,580 | 1,700 |
| 2021/09/03 | 3,530 | 3,545 | 3,530 | 3,540 | 900 |
| 2021/09/02 | 3,560 | 3,585 | 3,535 | 3,535 | 1,500 |
| 2021/09/01 | 3,590 | 3,590 | 3,540 | 3,560 | 1,100 |
| 2021/08/31 | 3,690 | 3,690 | 3,475 | 3,590 | 9,300 |
| 2021/08/30 | 3,745 | 3,745 | 3,650 | 3,690 | 1,400 |
| 2021/08/27 | 3,770 | 3,770 | 3,680 | 3,700 | 1,300 |
| 2021/08/26 | 3,755 | 3,755 | 3,755 | 3,755 | 200 |
| 2021/08/25 | 3,700 | 3,715 | 3,700 | 3,715 | 1,200 |
| 2021/08/24 | 3,775 | 3,775 | 3,715 | 3,715 | 400 |
| 2021/08/23 | 3,675 | 3,780 | 3,675 | 3,715 | 2,100 |
| 2021/08/20 | 3,625 | 3,735 | 3,620 | 3,620 | 3,700 |
| 2021/08/19 | 3,600 | 3,705 | 3,600 | 3,650 | 3,900 |
| 2021/08/18 | 3,550 | 3,665 | 3,550 | 3,650 | 2,900 |
| 2021/08/17 | 3,685 | 3,685 | 3,540 | 3,595 | 2,200 |
| 2021/08/16 | 3,605 | 3,760 | 3,565 | 3,610 | 8,700 |
| 2021/08/13 | 4,055 | 4,055 | 3,955 | 4,025 | 2,900 |
| 2021/08/12 | 4,045 | 4,085 | 4,045 | 4,045 | 3,200 |
| 2021/08/11 | 4,035 | 4,090 | 3,980 | 4,085 | 2,400 |
| 2021/08/10 | 4,035 | 4,100 | 4,035 | 4,035 | 1,000 |
| 2021/08/06 | 3,910 | 4,065 | 3,900 | 4,000 | 1,700 |
| 2021/08/05 | 4,000 | 4,030 | 3,900 | 3,960 | 2,900 |
| 2021/08/04 | 4,200 | 4,205 | 4,035 | 4,040 | 2,800 |
| 2021/08/03 | 4,310 | 4,310 | 4,200 | 4,200 | 3,000 |
| 2021/08/02 | 4,295 | 4,305 | 4,155 | 4,285 | 6,100 |
| 2021/07/30 | 4,355 | 4,355 | 4,170 | 4,265 | 2,900 |
| 2021/07/29 | 4,290 | 4,350 | 4,230 | 4,310 | 10,500 |
| 2021/07/28 | 4,325 | 4,395 | 4,160 | 4,250 | 8,100 |
| 2021/07/27 | 4,305 | 4,410 | 4,295 | 4,325 | 16,200 |
| 2021/07/26 | 4,150 | 4,285 | 4,150 | 4,275 | 8,100 |
| 2021/07/21 | 4,065 | 4,105 | 3,965 | 4,045 | 13,900 |
| 2021/07/20 | 3,870 | 4,070 | 3,810 | 3,925 | 17,300 |
| 2021/07/19 | 3,510 | 3,850 | 3,505 | 3,835 | 18,300 |
| 2021/07/16 | 3,450 | 3,455 | 3,410 | 3,440 | 1,000 |
| 2021/07/15 | 3,500 | 3,500 | 3,450 | 3,450 | 500 |
| 2021/07/14 | 3,440 | 3,480 | 3,420 | 3,480 | 2,300 |
| 2021/07/13 | 3,470 | 3,485 | 3,430 | 3,440 | 2,500 |
| 2021/07/12 | 3,500 | 3,530 | 3,460 | 3,495 | 3,500 |
| 2021/07/09 | 3,550 | 3,550 | 3,450 | 3,490 | 3,600 |
| 2021/07/08 | 3,685 | 3,740 | 3,500 | 3,570 | 4,000 |
| 2021/07/07 | 3,750 | 3,750 | 3,710 | 3,710 | 1,200 |
| 2021/07/06 | 3,720 | 3,745 | 3,720 | 3,745 | 1,000 |
| 2021/07/05 | 3,770 | 3,795 | 3,720 | 3,720 | 2,800 |
| 2021/07/02 | 3,830 | 3,830 | 3,775 | 3,775 | 1,000 |
| 2021/07/01 | 3,900 | 3,950 | 3,830 | 3,830 | 5,600 |
| 2021/06/30 | 3,860 | 3,860 | 3,830 | 3,830 | 1,200 |
| 2021/06/29 | 3,890 | 3,890 | 3,845 | 3,860 | 3,900 |
| 2021/06/28 | 3,900 | 3,975 | 3,890 | 3,970 | 6,200 |
| 2021/06/25 | 3,850 | 3,880 | 3,850 | 3,880 | 1,200 |
| 2021/06/24 | 3,900 | 3,900 | 3,840 | 3,840 | 2,200 |
| 2021/06/23 | 3,915 | 3,915 | 3,890 | 3,900 | 800 |
| 2021/06/22 | 3,850 | 3,860 | 3,850 | 3,860 | 400 |
| 2021/06/21 | 3,885 | 3,885 | 3,820 | 3,845 | 2,000 |
| 2021/06/18 | 3,950 | 3,950 | 3,890 | 3,890 | 2,200 |
| 2021/06/17 | 3,925 | 3,925 | 3,920 | 3,920 | 1,000 |
| 2021/06/16 | 3,965 | 3,975 | 3,945 | 3,965 | 1,600 |
| 2021/06/15 | 3,870 | 3,960 | 3,870 | 3,940 | 2,000 |
| 2021/06/14 | 3,880 | 3,915 | 3,860 | 3,915 | 4,300 |
| 2021/06/11 | 3,905 | 3,910 | 3,870 | 3,880 | 2,000 |
| 2021/06/10 | 3,910 | 3,925 | 3,895 | 3,900 | 1,500 |
| 2021/06/09 | 3,915 | 3,915 | 3,890 | 3,905 | 1,100 |
| 2021/06/08 | 3,890 | 3,920 | 3,885 | 3,915 | 1,700 |
| 2021/06/07 | 3,885 | 3,935 | 3,885 | 3,890 | 1,100 |
| 2021/06/04 | 3,910 | 3,925 | 3,865 | 3,885 | 2,900 |
| 2021/06/03 | 3,980 | 3,980 | 3,915 | 3,940 | 1,800 |
| 2021/06/02 | 4,015 | 4,015 | 3,920 | 3,980 | 3,300 |
| 2021/06/01 | 4,010 | 4,010 | 3,965 | 3,980 | 2,000 |
| 2021/05/31 | 3,990 | 4,020 | 3,990 | 4,010 | 600 |
| 2021/05/28 | 3,995 | 4,015 | 3,975 | 4,000 | 1,200 |
| 2021/05/27 | 3,970 | 4,055 | 3,970 | 4,005 | 4,000 |
| 2021/05/26 | 3,985 | 3,990 | 3,985 | 3,990 | 1,000 |
| 2021/05/25 | 3,965 | 4,005 | 3,965 | 4,005 | 2,400 |
| 2021/05/24 | 3,955 | 3,965 | 3,950 | 3,965 | 1,200 |
| 2021/05/21 | 3,960 | 4,020 | 3,950 | 3,960 | 4,500 |
| 2021/05/20 | 3,915 | 3,980 | 3,915 | 3,975 | 3,800 |
| 2021/05/19 | 3,905 | 3,950 | 3,885 | 3,950 | 3,400 |
| 2021/05/18 | 3,835 | 3,925 | 3,835 | 3,915 | 6,700 |
| 2021/05/17 | 3,975 | 3,995 | 3,835 | 3,845 | 28,800 |
| 2021/05/14 | 4,500 | 4,545 | 4,465 | 4,535 | 6,600 |
| 2021/05/13 | 4,500 | 4,515 | 4,450 | 4,500 | 3,500 |
| 2021/05/12 | 4,565 | 4,565 | 4,520 | 4,525 | 3,700 |
| 2021/05/11 | 4,535 | 4,590 | 4,515 | 4,565 | 3,800 |
| 2021/05/10 | 4,590 | 4,590 | 4,525 | 4,560 | 2,200 |
| 2021/05/07 | 4,580 | 4,585 | 4,480 | 4,550 | 4,300 |
| 2021/05/06 | 4,580 | 4,580 | 4,520 | 4,565 | 3,400 |
| 2021/04/30 | 4,550 | 4,590 | 4,460 | 4,515 | 4,700 |
| 2021/04/28 | 4,500 | 4,525 | 4,485 | 4,525 | 2,400 |
| 2021/04/27 | 4,520 | 4,540 | 4,450 | 4,500 | 2,800 |
| 2021/04/26 | 4,510 | 4,565 | 4,490 | 4,520 | 2,700 |
| 2021/04/23 | 4,565 | 4,565 | 4,475 | 4,550 | 3,900 |
| 2021/04/22 | 4,550 | 4,565 | 4,520 | 4,565 | 2,200 |
| 2021/04/21 | 4,610 | 4,675 | 4,500 | 4,545 | 4,600 |
| 2021/04/20 | 4,670 | 4,680 | 4,610 | 4,680 | 1,400 |
| 2021/04/19 | 4,645 | 4,670 | 4,615 | 4,670 | 1,900 |
| 2021/04/16 | 4,510 | 4,645 | 4,510 | 4,645 | 4,000 |
| 2021/04/15 | 4,555 | 4,620 | 4,555 | 4,580 | 3,200 |
| 2021/04/14 | 4,640 | 4,655 | 4,555 | 4,590 | 6,500 |
| 2021/04/13 | 4,725 | 4,740 | 4,645 | 4,655 | 4,500 |
| 2021/04/12 | 4,745 | 4,745 | 4,695 | 4,725 | 5,600 |
| 2021/04/09 | 4,725 | 4,780 | 4,725 | 4,740 | 3,000 |
| 2021/04/08 | 4,735 | 4,785 | 4,715 | 4,750 | 4,100 |
| 2021/04/07 | 4,710 | 4,790 | 4,660 | 4,785 | 10,100 |
| 2021/04/06 | 4,755 | 4,780 | 4,735 | 4,770 | 3,700 |
| 2021/04/05 | 4,755 | 4,825 | 4,755 | 4,825 | 8,800 |
| 2021/04/02 | 4,735 | 4,770 | 4,725 | 4,765 | 4,000 |
| 2021/04/01 | 4,830 | 4,835 | 4,715 | 4,760 | 3,800 |
| 2021/03/31 | 4,615 | 4,795 | 4,565 | 4,770 | 8,500 |
| 2021/03/30 | 4,540 | 4,615 | 4,540 | 4,615 | 2,400 |
| 2021/03/29 | 4,635 | 4,640 | 4,545 | 4,565 | 6,300 |
| 2021/03/26 | 4,565 | 4,645 | 4,515 | 4,640 | 3,300 |
| 2021/03/25 | 4,540 | 4,565 | 4,485 | 4,560 | 4,500 |
| 2021/03/24 | 4,670 | 4,680 | 4,535 | 4,580 | 5,900 |
| 2021/03/23 | 4,655 | 4,745 | 4,630 | 4,685 | 7,600 |
| 2021/03/22 | 4,640 | 4,670 | 4,630 | 4,650 | 3,100 |
| 2021/03/19 | 4,695 | 4,725 | 4,650 | 4,660 | 3,400 |
| 2021/03/18 | 4,770 | 4,770 | 4,680 | 4,730 | 2,900 |
| 2021/03/17 | 4,820 | 4,820 | 4,620 | 4,750 | 6,600 |
| 2021/03/16 | 4,835 | 4,865 | 4,765 | 4,820 | 5,000 |
| 2021/03/15 | 4,870 | 4,905 | 4,845 | 4,905 | 5,100 |
| 2021/03/12 | 4,780 | 4,875 | 4,725 | 4,870 | 7,900 |
| 2021/03/11 | 4,725 | 4,790 | 4,635 | 4,785 | 8,200 |
| 2021/03/10 | 4,555 | 4,720 | 4,555 | 4,685 | 9,800 |
| 2021/03/09 | 4,470 | 4,540 | 4,420 | 4,535 | 3,600 |
| 2021/03/08 | 4,400 | 4,515 | 4,400 | 4,450 | 5,900 |
| 2021/03/05 | 4,430 | 4,430 | 4,305 | 4,375 | 7,400 |
| 2021/03/04 | 4,455 | 4,495 | 4,435 | 4,465 | 3,900 |
| 2021/03/03 | 4,625 | 4,680 | 4,495 | 4,560 | 7,100 |
| 2021/03/02 | 4,580 | 4,740 | 4,580 | 4,675 | 9,900 |
| 2021/03/01 | 4,490 | 4,585 | 4,455 | 4,530 | 5,400 |
| 2021/02/26 | 4,440 | 4,475 | 4,355 | 4,430 | 8,500 |
| 2021/02/25 | 4,650 | 4,695 | 4,485 | 4,500 | 12,800 |
| 2021/02/24 | 4,770 | 4,770 | 4,575 | 4,610 | 12,100 |
| 2021/02/22 | 4,740 | 4,835 | 4,740 | 4,790 | 6,700 |
| 2021/02/19 | 4,805 | 4,845 | 4,690 | 4,740 | 17,600 |
| 2021/02/18 | 5,120 | 5,200 | 4,815 | 4,885 | 20,200 |
| 2021/02/17 | 4,950 | 5,120 | 4,925 | 5,080 | 21,700 |
| 2021/02/16 | 5,010 | 5,090 | 4,910 | 4,950 | 86,300 |
| 2021/02/15 | 5,130 | 5,200 | 5,110 | 5,110 | 48,300 |
| 2021/02/12 | 5,990 | 6,170 | 5,850 | 6,110 | 34,200 |
| 2021/02/10 | 5,750 | 5,910 | 5,700 | 5,890 | 8,600 |
| 2021/02/09 | 6,070 | 6,070 | 5,750 | 5,850 | 10,200 |
| 2021/02/08 | 5,800 | 6,020 | 5,700 | 6,000 | 13,700 |
| 2021/02/05 | 5,850 | 6,000 | 5,790 | 5,860 | 20,900 |
| 2021/02/04 | 5,570 | 5,760 | 5,550 | 5,760 | 14,000 |
| 2021/02/03 | 5,510 | 5,670 | 5,510 | 5,630 | 8,000 |
| 2021/02/02 | 5,490 | 5,490 | 5,350 | 5,410 | 3,200 |
| 2021/02/01 | 5,100 | 5,520 | 5,100 | 5,430 | 10,400 |
| 2021/01/29 | 5,430 | 5,470 | 5,100 | 5,130 | 6,400 |
| 2021/01/28 | 5,500 | 5,600 | 5,230 | 5,350 | 18,200 |
| 2021/01/27 | 5,500 | 5,760 | 5,500 | 5,650 | 10,000 |
| 2021/01/26 | 5,660 | 5,740 | 5,450 | 5,480 | 9,700 |
| 2021/01/25 | 5,320 | 5,780 | 5,300 | 5,740 | 18,200 |
| 2021/01/22 | 5,320 | 5,320 | 5,130 | 5,280 | 11,300 |
| 2021/01/21 | 5,320 | 5,360 | 5,250 | 5,340 | 4,000 |
| 2021/01/20 | 5,390 | 5,430 | 5,250 | 5,330 | 12,400 |
| 2021/01/19 | 5,060 | 5,350 | 5,060 | 5,350 | 7,500 |
| 2021/01/18 | 4,950 | 5,100 | 4,920 | 5,060 | 4,900 |
| 2021/01/15 | 5,070 | 5,070 | 4,930 | 5,000 | 7,000 |
| 2021/01/14 | 4,840 | 5,170 | 4,800 | 5,070 | 23,900 |
| 2021/01/13 | 4,900 | 4,900 | 4,700 | 4,785 | 14,800 |
| 2021/01/12 | 5,020 | 5,030 | 4,810 | 4,950 | 7,200 |
| 2021/01/08 | 5,080 | 5,200 | 4,945 | 5,010 | 13,000 |
| 2021/01/07 | 5,270 | 5,450 | 5,060 | 5,090 | 24,800 |
| 2021/01/06 | 5,250 | 5,500 | 5,220 | 5,370 | 46,600 |
| 2021/01/05 | 4,775 | 5,140 | 4,775 | 5,100 | 28,900 |
| 2021/01/04 | 4,665 | 4,780 | 4,615 | 4,760 | 8,400 |