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 |
|---|---|---|---|---|---|
| 2003/12/30 | 106,002 | 106,002 | 106,002 | 106,002 | 1 |
| 2003/12/29 | 106,002 | 106,002 | 103,002 | 103,002 | 4 |
| 2003/12/26 | 100,002 | 106,002 | 100,002 | 105,000 | 7 |
| 2003/12/25 | 103,998 | 103,998 | 99,000 | 99,000 | 39 |
| 2003/12/24 | 100,002 | 100,998 | 100,002 | 100,998 | 2 |
| 2003/12/22 | 102,000 | 103,002 | 100,002 | 100,002 | 5 |
| 2003/12/19 | 100,002 | 102,000 | 100,002 | 100,002 | 26 |
| 2003/12/18 | 103,002 | 103,002 | 103,002 | 103,002 | 3 |
| 2003/12/17 | 105,000 | 105,000 | 103,998 | 105,000 | 17 |
| 2003/12/16 | 105,000 | 109,998 | 103,002 | 103,002 | 54 |
| 2003/12/15 | 108,000 | 109,998 | 108,000 | 109,998 | 8 |
| 2003/12/12 | 105,000 | 106,002 | 100,998 | 102,000 | 25 |
| 2003/12/11 | 115,002 | 115,002 | 103,998 | 105,000 | 26 |
| 2003/12/10 | 115,002 | 115,002 | 109,998 | 109,998 | 5 |
| 2003/12/09 | 103,998 | 105,000 | 100,002 | 105,000 | 75 |
| 2003/12/08 | 106,002 | 106,998 | 105,000 | 105,000 | 29 |
| 2003/12/05 | 115,002 | 120,000 | 114,000 | 115,002 | 32 |
| 2003/12/04 | 109,998 | 111,000 | 109,998 | 109,998 | 19 |
| 2003/12/03 | 105,000 | 109,998 | 100,002 | 109,998 | 14 |
| 2003/11/28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/11/27 | 124,998 | 124,998 | 115,002 | 120,000 | 11 |
| 2003/11/26 | 130,002 | 130,002 | 130,002 | 130,002 | 1 |
| 2003/11/25 | 120,000 | 130,002 | 111,000 | 129,000 | 23 |
| 2003/11/20 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2003/11/19 | 109,002 | 109,998 | 109,002 | 109,998 | 9 |
| 2003/11/18 | 121,002 | 121,998 | 115,002 | 115,002 | 29 |
| 2003/11/17 | 124,998 | 126,000 | 120,000 | 121,998 | 16 |
| 2003/11/14 | 124,998 | 126,000 | 123,000 | 124,998 | 30 |
| 2003/11/13 | 123,000 | 124,998 | 123,000 | 124,998 | 3 |
| 2003/11/12 | 121,002 | 121,998 | 120,000 | 120,000 | 6 |
| 2003/11/11 | 126,000 | 126,000 | 124,998 | 124,998 | 5 |
| 2003/11/10 | 124,998 | 124,998 | 124,998 | 124,998 | 1 |
| 2003/11/07 | 124,998 | 124,998 | 124,998 | 124,998 | 1 |
| 2003/11/05 | 130,998 | 130,998 | 129,000 | 129,000 | 3 |
| 2003/10/31 | 129,000 | 130,002 | 129,000 | 130,002 | 10 |
| 2003/10/30 | 130,998 | 130,998 | 121,998 | 130,002 | 24 |
| 2003/10/29 | 130,998 | 130,998 | 129,000 | 130,002 | 8 |
| 2003/10/27 | 135,000 | 136,002 | 135,000 | 135,000 | 7 |
| 2003/10/24 | 130,002 | 136,002 | 130,002 | 135,000 | 19 |
| 2003/10/23 | 130,998 | 130,998 | 130,002 | 130,998 | 16 |
| 2003/10/22 | 135,000 | 135,000 | 130,998 | 130,998 | 33 |
| 2003/10/21 | 132,000 | 136,998 | 132,000 | 136,998 | 46 |
| 2003/10/20 | 129,000 | 133,002 | 129,000 | 133,002 | 50 |
| 2003/10/17 | 127,998 | 130,998 | 127,002 | 130,002 | 51 |
| 2003/10/16 | 129,000 | 130,002 | 127,998 | 127,998 | 22 |
| 2003/10/15 | 127,998 | 132,000 | 127,998 | 130,998 | 15 |
| 2003/10/14 | 135,000 | 136,002 | 130,002 | 130,002 | 26 |
| 2003/10/10 | 136,002 | 141,000 | 136,002 | 136,002 | 26 |
| 2003/10/09 | 130,998 | 136,002 | 130,002 | 136,002 | 14 |
| 2003/10/08 | 130,002 | 130,998 | 130,002 | 130,998 | 4 |
| 2003/10/07 | 129,000 | 130,998 | 129,000 | 130,002 | 16 |
| 2003/10/06 | 130,998 | 132,000 | 130,002 | 130,002 | 12 |
| 2003/10/03 | 132,000 | 132,000 | 130,998 | 130,998 | 4 |
| 2003/10/02 | 135,000 | 136,002 | 129,000 | 130,002 | 27 |
| 2003/10/01 | 138,000 | 139,002 | 138,000 | 138,000 | 14 |
| 2003/09/30 | 138,000 | 139,002 | 138,000 | 139,002 | 4 |
| 2003/09/29 | 138,000 | 139,002 | 138,000 | 139,002 | 4 |
| 2003/09/26 | 139,002 | 139,998 | 139,002 | 139,002 | 7 |
| 2003/09/25 | 145,002 | 145,002 | 139,998 | 139,998 | 21 |
| 2003/09/24 | 139,998 | 139,998 | 139,998 | 139,998 | 2 |
| 2003/09/22 | 139,002 | 142,998 | 139,002 | 139,002 | 11 |
| 2003/09/19 | 144,000 | 144,000 | 142,002 | 142,998 | 6 |
| 2003/09/18 | 141,000 | 141,000 | 139,002 | 139,998 | 6 |
| 2003/09/17 | 139,998 | 141,000 | 139,002 | 141,000 | 29 |
| 2003/09/16 | 141,000 | 144,000 | 139,998 | 141,000 | 16 |
| 2003/09/12 | 142,002 | 145,002 | 139,998 | 139,998 | 4 |
| 2003/09/11 | 145,002 | 145,002 | 139,998 | 139,998 | 10 |
| 2003/09/10 | 145,002 | 145,002 | 139,998 | 139,998 | 3 |
| 2003/09/09 | 145,002 | 145,002 | 145,002 | 145,002 | 7 |
| 2003/09/08 | 145,002 | 145,998 | 145,002 | 145,002 | 3 |
| 2003/09/04 | 139,002 | 139,998 | 139,002 | 139,998 | 4 |
| 2003/09/03 | 150,000 | 150,000 | 148,998 | 148,998 | 2 |
| 2003/09/02 | 150,000 | 150,000 | 150,000 | 150,000 | 8 |
| 2003/09/01 | 141,000 | 141,000 | 139,998 | 139,998 | 2 |
| 2003/08/29 | 133,998 | 135,000 | 133,998 | 135,000 | 8 |
| 2003/08/27 | 142,002 | 145,002 | 133,998 | 133,998 | 9 |
| 2003/08/26 | 145,002 | 145,002 | 142,002 | 142,002 | 7 |
| 2003/08/25 | 150,000 | 151,002 | 147,000 | 147,000 | 21 |
| 2003/08/22 | 145,002 | 150,000 | 145,002 | 150,000 | 4 |
| 2003/08/21 | 139,998 | 139,998 | 136,002 | 139,998 | 5 |
| 2003/08/14 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2003/08/13 | 141,000 | 142,002 | 135,000 | 135,000 | 12 |
| 2003/08/12 | 145,002 | 145,002 | 145,002 | 145,002 | 1 |
| 2003/08/08 | 141,000 | 142,002 | 141,000 | 142,002 | 2 |
| 2003/08/07 | 147,000 | 147,000 | 144,000 | 144,000 | 8 |
| 2003/08/05 | 142,002 | 145,002 | 142,002 | 145,002 | 3 |
| 2003/08/01 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2003/07/31 | 142,002 | 145,998 | 142,002 | 145,998 | 4 |
| 2003/07/29 | 150,000 | 150,000 | 147,000 | 147,000 | 4 |
| 2003/07/25 | 148,998 | 151,002 | 145,998 | 150,000 | 56 |
| 2003/07/24 | 150,000 | 150,000 | 150,000 | 150,000 | 13 |
| 2003/07/16 | 150,000 | 150,000 | 150,000 | 150,000 | 7 |
| 2003/07/11 | 145,998 | 145,998 | 142,998 | 145,002 | 24 |
| 2003/07/10 | 148,002 | 148,002 | 145,002 | 145,002 | 16 |
| 2003/07/09 | 145,002 | 145,002 | 139,998 | 145,002 | 10 |
| 2003/07/08 | 148,998 | 151,002 | 148,998 | 150,000 | 55 |
| 2003/07/07 | 145,002 | 150,000 | 145,002 | 150,000 | 8 |
| 2003/07/04 | 151,002 | 151,002 | 148,998 | 148,998 | 45 |
| 2003/07/03 | 148,998 | 151,002 | 148,998 | 150,000 | 10 |
| 2003/07/02 | 150,000 | 153,000 | 150,000 | 150,000 | 30 |
| 2003/07/01 | 150,000 | 153,000 | 150,000 | 153,000 | 13 |
| 2003/06/30 | 150,000 | 154,998 | 150,000 | 150,000 | 18 |
| 2003/06/27 | 157,002 | 157,002 | 148,998 | 150,000 | 20 |
| 2003/06/26 | 154,998 | 154,998 | 154,998 | 154,998 | 15 |
| 2003/06/25 | 154,998 | 160,002 | 150,000 | 157,998 | 27 |
| 2003/06/24 | 154,998 | 160,002 | 154,998 | 160,002 | 11 |
| 2003/06/23 | 150,000 | 151,002 | 150,000 | 151,002 | 14 |
| 2003/06/20 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/06/17 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2003/06/16 | 145,002 | 145,002 | 145,002 | 145,002 | 2 |
| 2003/06/13 | 150,000 | 151,002 | 141,000 | 145,002 | 17 |
| 2003/06/12 | 153,000 | 153,000 | 150,000 | 150,000 | 28 |
| 2003/06/11 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/06/10 | 150,000 | 150,000 | 145,002 | 145,002 | 10 |
| 2003/06/09 | 142,002 | 145,002 | 139,998 | 145,002 | 9 |
| 2003/06/06 | 139,998 | 139,998 | 139,998 | 139,998 | 2 |
| 2003/06/05 | 139,002 | 139,998 | 139,002 | 139,998 | 18 |
| 2003/06/04 | 139,998 | 139,998 | 139,998 | 139,998 | 5 |
| 2003/06/03 | 139,998 | 142,998 | 139,998 | 142,998 | 6 |
| 2003/05/30 | 138,000 | 139,998 | 138,000 | 139,998 | 12 |
| 2003/05/29 | 142,002 | 145,002 | 139,998 | 145,002 | 7 |
| 2003/05/27 | 141,000 | 141,000 | 141,000 | 141,000 | 2 |
| 2003/05/26 | 154,998 | 154,998 | 141,000 | 141,000 | 8 |
| 2003/05/23 | 139,002 | 154,998 | 139,002 | 150,000 | 44 |
| 2003/05/22 | 135,000 | 141,000 | 135,000 | 135,000 | 30 |
| 2003/05/21 | 135,000 | 135,000 | 130,002 | 130,002 | 3 |
| 2003/05/20 | 124,998 | 124,998 | 124,998 | 124,998 | 2 |
| 2003/05/16 | 130,002 | 130,002 | 117,000 | 117,000 | 10 |
| 2003/05/15 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2003/05/13 | 130,002 | 130,002 | 130,002 | 130,002 | 2 |
| 2003/05/09 | 135,000 | 135,000 | 130,002 | 130,002 | 3 |
| 2003/05/08 | 139,998 | 139,998 | 139,998 | 139,998 | 2 |
| 2003/05/02 | 150,000 | 150,000 | 150,000 | 150,000 | 9 |
| 2003/05/01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/04/28 | 154,998 | 157,998 | 154,998 | 157,998 | 2 |
| 2003/04/25 | 145,002 | 160,002 | 139,998 | 159,000 | 35 |
| 2003/04/24 | 145,002 | 145,002 | 145,002 | 145,002 | 5 |
| 2003/04/23 | 138,000 | 139,998 | 138,000 | 139,998 | 6 |
| 2003/04/22 | 136,002 | 136,002 | 136,002 | 136,002 | 3 |
| 2003/04/21 | 135,000 | 136,002 | 133,998 | 136,002 | 8 |
| 2003/04/18 | 133,998 | 135,000 | 133,998 | 135,000 | 28 |
| 2003/04/17 | 135,000 | 135,000 | 133,998 | 135,000 | 24 |
| 2003/04/16 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2003/04/15 | 135,000 | 139,998 | 135,000 | 135,000 | 19 |
| 2003/04/14 | 130,002 | 135,000 | 130,002 | 135,000 | 6 |
| 2003/04/11 | 130,002 | 135,000 | 130,002 | 135,000 | 55 |
| 2003/04/10 | 124,998 | 127,998 | 124,998 | 127,998 | 3 |
| 2003/04/09 | 120,000 | 121,998 | 120,000 | 121,998 | 48 |
| 2003/04/08 | 118,998 | 118,998 | 114,000 | 115,002 | 34 |
| 2003/04/07 | 118,002 | 118,002 | 118,002 | 118,002 | 1 |
| 2003/04/02 | 118,002 | 118,002 | 118,002 | 118,002 | 4 |
| 2003/03/31 | 118,002 | 124,998 | 118,002 | 124,998 | 19 |
| 2003/03/28 | 114,000 | 118,002 | 114,000 | 118,002 | 14 |
| 2003/03/27 | 115,002 | 115,002 | 112,998 | 115,002 | 12 |
| 2003/03/26 | 111,000 | 115,002 | 109,998 | 114,000 | 9 |
| 2003/03/25 | 115,002 | 118,002 | 109,998 | 109,998 | 38 |
| 2003/03/24 | 109,998 | 115,002 | 109,998 | 115,002 | 9 |
| 2003/03/20 | 103,002 | 105,000 | 100,002 | 105,000 | 8 |
| 2003/03/19 | 105,000 | 105,000 | 100,002 | 100,002 | 63 |
| 2003/03/18 | 105,000 | 109,998 | 105,000 | 105,000 | 7 |
| 2003/03/14 | 100,002 | 100,002 | 94,998 | 94,998 | 16 |
| 2003/03/13 | 100,002 | 100,002 | 100,002 | 100,002 | 1 |
| 2003/03/12 | 96,000 | 112,002 | 94,998 | 100,002 | 52 |
| 2003/03/11 | 100,002 | 100,002 | 94,998 | 94,998 | 49 |
| 2003/03/10 | 94,998 | 100,002 | 94,998 | 100,002 | 10 |
| 2003/03/07 | 115,002 | 115,002 | 100,002 | 100,002 | 39 |
| 2003/03/06 | 120,000 | 120,000 | 115,002 | 115,002 | 4 |
| 2003/03/05 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2003/03/04 | 120,000 | 120,000 | 120,000 | 120,000 | 9 |
| 2003/03/03 | 118,998 | 120,000 | 118,998 | 120,000 | 12 |
| 2003/02/28 | 120,000 | 120,000 | 118,998 | 118,998 | 8 |
| 2003/02/27 | 124,998 | 124,998 | 120,000 | 124,998 | 5 |
| 2003/02/26 | 130,002 | 130,002 | 120,000 | 124,998 | 20 |
| 2003/02/24 | 139,002 | 150,000 | 124,998 | 139,998 | 66 |
| 2003/02/21 | 165,000 | 169,998 | 160,002 | 166,002 | 20 |
| 2003/02/20 | 160,002 | 160,002 | 160,002 | 160,002 | 1 |
| 2003/02/18 | 154,002 | 160,002 | 154,002 | 160,002 | 28 |
| 2003/02/13 | 154,998 | 154,998 | 145,002 | 150,000 | 32 |
| 2003/02/12 | 139,998 | 154,998 | 139,998 | 154,998 | 65 |
| 2003/02/10 | 135,000 | 135,000 | 135,000 | 135,000 | 9 |
| 2003/02/07 | 135,000 | 135,000 | 130,002 | 133,002 | 21 |
| 2003/02/06 | 139,998 | 139,998 | 135,000 | 135,000 | 10 |
| 2003/02/05 | 135,000 | 139,998 | 135,000 | 139,998 | 6 |
| 2003/02/04 | 139,998 | 145,002 | 139,998 | 145,002 | 4 |
| 2003/02/03 | 130,002 | 145,002 | 130,002 | 145,002 | 13 |
| 2003/01/31 | 135,000 | 139,998 | 130,002 | 135,000 | 23 |
| 2003/01/30 | 150,000 | 150,000 | 135,000 | 139,998 | 17 |
| 2003/01/29 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/01/28 | 154,998 | 154,998 | 150,000 | 151,002 | 23 |
| 2003/01/27 | 169,998 | 169,998 | 154,998 | 154,998 | 18 |
| 2003/01/24 | 165,000 | 169,998 | 165,000 | 169,998 | 27 |
| 2003/01/23 | 160,002 | 160,002 | 154,998 | 160,002 | 11 |
| 2003/01/22 | 165,000 | 165,000 | 162,000 | 162,000 | 4 |
| 2003/01/21 | 165,000 | 165,000 | 163,002 | 165,000 | 2 |
| 2003/01/17 | 160,002 | 160,002 | 160,002 | 160,002 | 9 |
| 2003/01/16 | 160,002 | 165,000 | 160,002 | 165,000 | 18 |
| 2003/01/15 | 165,000 | 165,000 | 160,002 | 165,000 | 4 |
| 2003/01/14 | 160,002 | 165,000 | 160,002 | 165,000 | 2 |
| 2003/01/10 | 165,000 | 169,998 | 160,002 | 165,000 | 36 |