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 |
|---|---|---|---|---|---|
| 2002/12/27 | 165,000 | 165,000 | 160,998 | 165,000 | 6 |
| 2002/12/25 | 175,002 | 175,002 | 160,002 | 160,002 | 48 |
| 2002/12/24 | 160,002 | 175,002 | 154,998 | 175,002 | 35 |
| 2002/12/20 | 165,000 | 165,000 | 154,998 | 160,002 | 68 |
| 2002/12/19 | 165,000 | 165,000 | 160,002 | 165,000 | 6 |
| 2002/12/18 | 150,000 | 165,000 | 150,000 | 165,000 | 17 |
| 2002/12/17 | 145,002 | 169,998 | 145,002 | 154,998 | 16 |
| 2002/12/13 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2002/12/12 | 154,998 | 154,998 | 154,998 | 154,998 | 9 |
| 2002/12/11 | 160,002 | 160,002 | 154,998 | 154,998 | 17 |
| 2002/12/06 | 160,002 | 169,998 | 160,002 | 169,998 | 27 |
| 2002/12/04 | 160,002 | 165,000 | 150,000 | 154,998 | 43 |
| 2002/12/03 | 166,998 | 166,998 | 165,000 | 165,000 | 2 |
| 2002/12/02 | 154,998 | 169,998 | 150,000 | 166,998 | 31 |
| 2002/11/29 | 150,000 | 150,000 | 147,000 | 147,000 | 9 |
| 2002/11/26 | 145,002 | 145,002 | 145,002 | 145,002 | 1 |
| 2002/11/25 | 145,002 | 154,998 | 139,998 | 139,998 | 47 |
| 2002/11/22 | 135,000 | 135,000 | 135,000 | 135,000 | 30 |
| 2002/11/21 | 135,000 | 139,998 | 130,002 | 130,002 | 15 |
| 2002/11/20 | 129,000 | 130,002 | 129,000 | 130,002 | 7 |
| 2002/11/19 | 130,002 | 130,002 | 120,000 | 129,000 | 16 |
| 2002/11/15 | 130,002 | 135,000 | 124,998 | 135,000 | 17 |
| 2002/11/14 | 135,000 | 135,000 | 130,002 | 130,002 | 10 |
| 2002/11/12 | 135,000 | 135,000 | 130,002 | 135,000 | 33 |
| 2002/11/11 | 148,998 | 148,998 | 135,000 | 135,000 | 28 |
| 2002/11/08 | 150,000 | 150,000 | 148,998 | 148,998 | 13 |
| 2002/11/07 | 145,002 | 150,000 | 145,002 | 150,000 | 7 |
| 2002/11/06 | 154,998 | 154,998 | 150,000 | 150,000 | 18 |
| 2002/11/05 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2002/11/01 | 150,000 | 150,000 | 139,998 | 150,000 | 75 |
| 2002/10/31 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2002/10/30 | 160,002 | 160,002 | 150,000 | 150,000 | 53 |
| 2002/10/29 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2002/10/28 | 165,000 | 165,000 | 160,002 | 160,002 | 26 |
| 2002/10/25 | 160,002 | 184,998 | 160,002 | 169,998 | 54 |
| 2002/10/24 | 160,002 | 160,002 | 150,000 | 160,002 | 25 |
| 2002/10/23 | 154,002 | 160,002 | 154,002 | 160,002 | 4 |
| 2002/10/22 | 160,002 | 160,002 | 154,998 | 160,002 | 2 |
| 2002/10/21 | 160,002 | 169,998 | 160,002 | 160,002 | 14 |
| 2002/10/18 | 180,000 | 180,000 | 160,002 | 165,000 | 31 |
| 2002/10/17 | 165,000 | 169,998 | 165,000 | 169,998 | 5 |
| 2002/10/16 | 183,000 | 183,000 | 169,998 | 171,000 | 22 |
| 2002/10/15 | 154,998 | 180,000 | 154,998 | 180,000 | 13 |
| 2002/10/11 | 139,998 | 145,002 | 135,000 | 145,002 | 22 |
| 2002/10/10 | 145,002 | 150,000 | 135,000 | 145,002 | 52 |
| 2002/10/09 | 154,998 | 154,998 | 150,000 | 150,000 | 6 |
| 2002/10/08 | 165,000 | 165,000 | 154,998 | 159,000 | 24 |
| 2002/10/07 | 169,998 | 169,998 | 165,000 | 165,000 | 5 |
| 2002/10/04 | 169,998 | 169,998 | 165,000 | 169,998 | 5 |
| 2002/10/03 | 175,002 | 175,002 | 175,002 | 175,002 | 4 |
| 2002/10/02 | 169,998 | 175,002 | 169,998 | 175,002 | 2 |
| 2002/10/01 | 169,998 | 175,002 | 169,998 | 175,002 | 12 |
| 2002/09/30 | 180,000 | 180,000 | 169,998 | 175,002 | 26 |
| 2002/09/27 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2002/09/26 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2002/09/25 | 195,000 | 205,002 | 195,000 | 199,998 | 33 |
| 2002/09/24 | 199,998 | 199,998 | 195,000 | 195,000 | 8 |
| 2002/09/20 | 199,998 | 210,000 | 199,998 | 199,998 | 12 |
| 2002/09/19 | 210,000 | 214,998 | 205,002 | 205,002 | 17 |
| 2002/09/17 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2002/09/11 | 214,998 | 214,998 | 210,000 | 210,000 | 121 |
| 2002/09/10 | 210,000 | 220,002 | 210,000 | 220,002 | 12 |
| 2002/09/09 | 205,002 | 214,998 | 205,002 | 214,998 | 71 |
| 2002/09/06 | 205,002 | 205,002 | 205,002 | 205,002 | 2 |
| 2002/09/05 | 199,998 | 205,002 | 199,998 | 205,002 | 27 |
| 2002/09/04 | 205,002 | 210,000 | 199,998 | 205,002 | 12 |
| 2002/09/03 | 220,002 | 220,002 | 210,000 | 210,000 | 48 |
| 2002/09/02 | 220,002 | 220,002 | 220,002 | 220,002 | 14 |
| 2002/08/30 | 220,002 | 223,002 | 214,998 | 220,002 | 10 |
| 2002/08/29 | 225,000 | 225,000 | 219,000 | 220,002 | 36 |
| 2002/08/28 | 231,000 | 231,000 | 225,000 | 229,998 | 18 |
| 2002/08/27 | 240,000 | 240,000 | 229,998 | 240,000 | 105 |
| 2002/08/26 | 250,002 | 250,002 | 240,000 | 244,998 | 12 |
| 2002/08/23 | 244,998 | 250,002 | 240,000 | 244,998 | 52 |
| 2002/08/22 | 240,000 | 240,000 | 235,002 | 240,000 | 28 |
| 2002/08/21 | 255,000 | 255,000 | 240,000 | 244,998 | 36 |
| 2002/08/20 | 240,000 | 255,000 | 229,998 | 250,002 | 21 |
| 2002/08/19 | 265,002 | 265,002 | 244,998 | 259,998 | 11 |
| 2002/08/15 | 235,002 | 255,000 | 235,002 | 255,000 | 22 |
| 2002/08/14 | 244,998 | 244,998 | 235,002 | 235,002 | 21 |
| 2002/08/13 | 250,002 | 250,002 | 250,002 | 250,002 | 9 |
| 2002/08/12 | 256,002 | 256,002 | 255,000 | 255,000 | 3 |
| 2002/08/09 | 261,000 | 265,002 | 259,998 | 265,002 | 3 |
| 2002/08/08 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2002/08/07 | 270,000 | 270,000 | 261,000 | 270,000 | 20 |
| 2002/08/06 | 280,002 | 280,002 | 280,002 | 280,002 | 4 |
| 2002/08/05 | 280,002 | 289,998 | 280,002 | 289,998 | 4 |
| 2002/08/02 | 289,998 | 289,998 | 289,998 | 289,998 | 1 |
| 2002/08/01 | 289,998 | 289,998 | 289,998 | 289,998 | 1 |
| 2002/07/31 | 300,000 | 300,000 | 300,000 | 300,000 | 9 |
| 2002/07/30 | 300,000 | 304,998 | 289,998 | 300,000 | 61 |
| 2002/07/29 | 300,000 | 310,002 | 300,000 | 304,998 | 21 |
| 2002/07/26 | 304,998 | 304,998 | 295,002 | 298,002 | 115 |
| 2002/07/25 | 300,000 | 319,998 | 295,002 | 295,002 | 44 |
| 2002/07/24 | 300,000 | 300,000 | 289,998 | 289,998 | 32 |
| 2002/07/23 | 300,000 | 304,998 | 300,000 | 304,998 | 16 |
| 2002/07/22 | 298,998 | 300,000 | 298,998 | 300,000 | 14 |
| 2002/07/19 | 295,002 | 298,998 | 295,002 | 298,998 | 26 |
| 2002/07/17 | 298,002 | 298,002 | 298,002 | 298,002 | 2 |
| 2002/07/16 | 300,000 | 304,998 | 300,000 | 300,000 | 15 |
| 2002/07/12 | 310,002 | 310,002 | 303,000 | 304,002 | 23 |
| 2002/07/11 | 310,002 | 325,002 | 304,998 | 310,002 | 12 |
| 2002/07/10 | 310,002 | 310,002 | 300,000 | 300,000 | 20 |
| 2002/07/09 | 310,002 | 310,002 | 301,998 | 310,002 | 6 |
| 2002/07/08 | 310,002 | 310,002 | 310,002 | 310,002 | 7 |
| 2002/07/05 | 304,998 | 330,000 | 304,998 | 315,000 | 40 |
| 2002/07/04 | 300,000 | 304,998 | 300,000 | 300,000 | 11 |
| 2002/07/03 | 300,000 | 304,998 | 300,000 | 304,998 | 2 |
| 2002/07/02 | 304,998 | 304,998 | 304,998 | 304,998 | 2 |
| 2002/06/28 | 300,000 | 300,000 | 295,002 | 300,000 | 24 |
| 2002/06/27 | 310,002 | 310,002 | 298,998 | 298,998 | 25 |
| 2002/06/26 | 349,998 | 349,998 | 300,000 | 315,000 | 72 |
| 2002/06/25 | 330,000 | 345,000 | 298,998 | 345,000 | 106 |
| 2002/06/25 | 1 -> 2.00 分割 | ||||
| 2002/06/24 | 600,000 | 609,996 | 594,996 | 600,000 | 122 |
| 2002/06/21 | 600,000 | 605,004 | 585,000 | 590,004 | 42 |
| 2002/06/20 | 609,996 | 609,996 | 600,000 | 609,996 | 40 |
| 2002/06/19 | 620,004 | 620,004 | 609,996 | 609,996 | 12 |
| 2002/06/18 | 615,000 | 620,004 | 609,996 | 615,000 | 31 |
| 2002/06/17 | 645,000 | 645,000 | 620,004 | 620,004 | 21 |
| 2002/06/14 | 639,996 | 639,996 | 635,004 | 635,004 | 14 |
| 2002/06/13 | 650,004 | 650,004 | 635,004 | 650,004 | 31 |
| 2002/06/12 | 656,004 | 660,000 | 645,000 | 650,004 | 19 |
| 2002/06/11 | 660,000 | 665,004 | 650,004 | 660,000 | 46 |
| 2002/06/10 | 639,996 | 665,004 | 639,996 | 660,000 | 37 |
| 2002/06/07 | 665,004 | 668,004 | 639,996 | 639,996 | 84 |
| 2002/06/06 | 699,000 | 710,004 | 650,004 | 660,000 | 245 |
| 2002/06/05 | 630,000 | 630,000 | 624,996 | 630,000 | 25 |
| 2002/06/04 | 615,000 | 630,000 | 615,000 | 620,004 | 28 |
| 2002/06/03 | 620,004 | 620,004 | 615,000 | 620,004 | 23 |
| 2002/05/31 | 630,000 | 630,000 | 620,004 | 620,004 | 3 |
| 2002/05/30 | 630,000 | 630,000 | 609,996 | 630,000 | 27 |
| 2002/05/29 | 650,004 | 650,004 | 620,004 | 630,000 | 48 |
| 2002/05/28 | 635,004 | 665,004 | 630,000 | 639,996 | 70 |
| 2002/05/27 | 615,000 | 624,996 | 615,000 | 624,996 | 14 |
| 2002/05/24 | 609,996 | 630,000 | 609,996 | 620,004 | 32 |
| 2002/05/23 | 624,996 | 624,996 | 594,996 | 609,996 | 35 |
| 2002/05/22 | 639,996 | 645,000 | 620,004 | 624,996 | 33 |
| 2002/05/21 | 635,004 | 650,004 | 635,004 | 645,000 | 21 |
| 2002/05/20 | 645,000 | 650,004 | 635,004 | 650,004 | 24 |
| 2002/05/17 | 645,000 | 669,996 | 645,000 | 650,004 | 28 |
| 2002/05/16 | 639,996 | 639,996 | 620,004 | 639,996 | 49 |
| 2002/05/15 | 654,996 | 654,996 | 624,996 | 639,996 | 14 |
| 2002/05/14 | 675,000 | 680,004 | 645,000 | 650,004 | 129 |
| 2002/05/13 | 654,996 | 675,000 | 654,996 | 669,996 | 81 |
| 2002/05/10 | 630,000 | 654,996 | 630,000 | 651,000 | 48 |
| 2002/05/09 | 639,996 | 639,996 | 627,996 | 635,004 | 70 |
| 2002/05/08 | 615,000 | 639,996 | 615,000 | 630,000 | 54 |
| 2002/05/07 | 630,000 | 630,000 | 615,000 | 624,996 | 25 |
| 2002/05/02 | 624,996 | 639,996 | 615,000 | 630,000 | 42 |
| 2002/05/01 | 600,000 | 624,996 | 590,004 | 620,004 | 31 |
| 2002/04/30 | 609,996 | 609,996 | 599,004 | 600,000 | 23 |
| 2002/04/26 | 609,996 | 615,000 | 600,000 | 609,996 | 39 |
| 2002/04/25 | 609,996 | 615,000 | 600,000 | 615,000 | 59 |
| 2002/04/24 | 635,004 | 635,004 | 615,000 | 620,004 | 77 |
| 2002/04/23 | 650,004 | 650,004 | 630,000 | 639,996 | 70 |
| 2002/04/22 | 729,996 | 735,000 | 635,004 | 660,000 | 226 |
| 2002/04/19 | 740,004 | 750,000 | 699,996 | 720,000 | 218 |
| 2002/04/18 | 675,996 | 750,000 | 675,000 | 740,004 | 398 |
| 2002/04/17 | 699,996 | 710,004 | 669,996 | 680,004 | 189 |
| 2002/04/16 | 650,004 | 650,004 | 624,996 | 638,004 | 41 |
| 2002/04/15 | 650,004 | 650,004 | 639,996 | 639,996 | 6 |
| 2002/04/12 | 660,000 | 660,000 | 624,996 | 650,004 | 54 |
| 2002/04/11 | 660,000 | 665,004 | 650,004 | 660,000 | 12 |
| 2002/04/10 | 680,004 | 684,996 | 660,000 | 669,996 | 79 |
| 2002/04/09 | 695,004 | 699,996 | 669,996 | 684,996 | 108 |
| 2002/04/08 | 665,004 | 695,004 | 665,004 | 695,004 | 72 |
| 2002/04/05 | 650,004 | 660,000 | 620,004 | 650,004 | 71 |
| 2002/04/04 | 660,000 | 665,004 | 639,996 | 639,996 | 97 |
| 2002/04/03 | 710,004 | 714,996 | 654,996 | 657,996 | 107 |
| 2002/04/02 | 639,996 | 710,004 | 639,996 | 705,000 | 632 |
| 2002/04/01 | 530,004 | 600,000 | 525,000 | 590,004 | 125 |
| 2002/03/29 | 519,996 | 530,004 | 515,004 | 525,000 | 34 |
| 2002/03/28 | 510,000 | 525,000 | 510,000 | 510,000 | 12 |
| 2002/03/27 | 534,996 | 534,996 | 510,000 | 519,996 | 45 |
| 2002/03/26 | 545,004 | 549,996 | 534,996 | 540,000 | 19 |
| 2002/03/25 | 549,996 | 560,004 | 545,004 | 545,004 | 57 |
| 2002/03/22 | 540,000 | 549,996 | 540,000 | 545,004 | 12 |
| 2002/03/20 | 540,000 | 549,996 | 540,000 | 540,000 | 20 |
| 2002/03/19 | 549,996 | 549,996 | 540,000 | 545,004 | 25 |
| 2002/03/18 | 560,004 | 560,004 | 549,996 | 555,000 | 14 |
| 2002/03/15 | 549,996 | 560,004 | 549,996 | 560,004 | 8 |
| 2002/03/14 | 564,996 | 564,996 | 530,004 | 534,996 | 44 |
| 2002/03/13 | 570,000 | 579,996 | 560,004 | 564,996 | 46 |
| 2002/03/12 | 570,000 | 579,996 | 555,000 | 579,996 | 47 |
| 2002/03/11 | 570,000 | 579,996 | 560,004 | 570,000 | 73 |
| 2002/03/08 | 594,996 | 594,996 | 570,000 | 575,004 | 28 |
| 2002/03/07 | 579,996 | 620,004 | 575,004 | 585,000 | 110 |
| 2002/03/06 | 549,996 | 566,004 | 530,004 | 564,996 | 56 |
| 2002/03/05 | 555,000 | 560,004 | 545,004 | 555,000 | 33 |
| 2002/03/04 | 564,996 | 579,996 | 549,996 | 560,004 | 61 |
| 2002/03/01 | 590,004 | 590,004 | 579,996 | 579,996 | 15 |
| 2002/02/28 | 600,000 | 600,000 | 590,004 | 600,000 | 29 |
| 2002/02/27 | 575,004 | 620,004 | 575,004 | 600,000 | 30 |
| 2002/02/26 | 615,000 | 615,000 | 575,004 | 579,996 | 18 |
| 2002/02/25 | 630,000 | 639,996 | 620,004 | 620,004 | 21 |
| 2002/02/22 | 624,996 | 650,004 | 615,000 | 639,996 | 38 |
| 2002/02/21 | 620,004 | 630,000 | 609,996 | 624,996 | 29 |
| 2002/02/20 | 620,004 | 624,996 | 590,004 | 620,004 | 41 |
| 2002/02/19 | 639,996 | 650,004 | 624,996 | 624,996 | 26 |
| 2002/02/18 | 660,000 | 660,000 | 635,004 | 645,000 | 24 |
| 2002/02/15 | 669,996 | 680,004 | 650,004 | 669,996 | 60 |
| 2002/02/14 | 639,996 | 675,000 | 639,996 | 669,996 | 103 |
| 2002/02/13 | 650,004 | 660,000 | 620,004 | 639,996 | 99 |
| 2002/02/12 | 699,996 | 708,000 | 654,996 | 660,000 | 114 |
| 2002/02/08 | 755,004 | 765,000 | 710,004 | 714,996 | 91 |
| 2002/02/07 | 774,996 | 800,004 | 750,000 | 770,004 | 133 |
| 2002/02/06 | 770,004 | 785,004 | 759,996 | 780,000 | 157 |
| 2002/02/05 | 789,996 | 800,004 | 765,000 | 770,004 | 115 |
| 2002/02/04 | 770,004 | 810,000 | 759,996 | 795,000 | 180 |
| 2002/02/01 | 789,996 | 800,004 | 759,996 | 759,996 | 89 |
| 2002/01/31 | 765,000 | 795,000 | 765,000 | 785,004 | 73 |
| 2002/01/30 | 774,996 | 774,996 | 755,004 | 770,004 | 41 |
| 2002/01/29 | 774,996 | 819,996 | 755,004 | 795,000 | 145 |
| 2002/01/28 | 815,004 | 815,004 | 774,996 | 780,000 | 88 |
| 2002/01/25 | 815,004 | 849,996 | 800,004 | 825,000 | 232 |
| 2002/01/24 | 759,996 | 819,996 | 759,996 | 810,000 | 233 |
| 2002/01/23 | 740,004 | 789,996 | 740,004 | 765,000 | 109 |
| 2002/01/22 | 816,000 | 819,996 | 699,996 | 740,004 | 204 |
| 2002/01/21 | 864,996 | 864,996 | 800,004 | 819,996 | 195 |
| 2002/01/18 | 849,996 | 875,004 | 849,996 | 860,004 | 300 |
| 2002/01/17 | 855,000 | 870,000 | 830,004 | 849,996 | 285 |
| 2002/01/16 | 800,004 | 894,996 | 800,004 | 860,004 | 756 |
| 2002/01/15 | 819,996 | 819,996 | 789,996 | 800,004 | 219 |
| 2002/01/11 | 804,996 | 815,004 | 780,000 | 800,004 | 315 |
| 2002/01/10 | 825,000 | 849,996 | 759,996 | 815,004 | 543 |
| 2002/01/09 | 765,000 | 830,004 | 750,000 | 819,996 | 843 |
| 2002/01/08 | 699,996 | 789,996 | 695,004 | 755,004 | 1,637 |
| 2002/01/07 | 650,004 | 710,004 | 630,000 | 695,004 | 442 |
| 2002/01/04 | 665,004 | 675,000 | 630,000 | 645,000 | 148 |