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 |
|---|---|---|---|---|---|
| 2004/12/30 | 130,000 | 130,000 | 128,000 | 130,000 | 27 |
| 2004/12/29 | 128,000 | 130,000 | 128,000 | 129,000 | 50 |
| 2004/12/28 | 130,000 | 130,000 | 126,000 | 130,000 | 21 |
| 2004/12/27 | 130,000 | 130,000 | 129,000 | 130,000 | 6 |
| 2004/12/24 | 128,000 | 130,000 | 128,000 | 130,000 | 44 |
| 2004/12/22 | 130,000 | 130,000 | 125,000 | 126,000 | 49 |
| 2004/12/21 | 133,000 | 133,000 | 128,000 | 128,000 | 43 |
| 2004/12/20 | 123,000 | 130,000 | 123,000 | 129,000 | 46 |
| 2004/12/17 | 129,000 | 131,000 | 124,000 | 129,000 | 52 |
| 2004/12/16 | 123,000 | 130,000 | 120,000 | 127,000 | 44 |
| 2004/12/15 | 130,000 | 130,000 | 122,000 | 123,000 | 34 |
| 2004/12/14 | 130,000 | 132,000 | 129,000 | 130,000 | 68 |
| 2004/12/13 | 137,000 | 137,000 | 128,000 | 128,000 | 68 |
| 2004/12/10 | 138,000 | 138,000 | 136,000 | 137,000 | 15 |
| 2004/12/09 | 137,000 | 138,000 | 135,000 | 135,000 | 89 |
| 2004/12/08 | 138,000 | 138,000 | 137,000 | 137,000 | 61 |
| 2004/12/07 | 143,000 | 143,000 | 135,000 | 136,000 | 136 |
| 2004/12/06 | 150,000 | 150,000 | 143,000 | 143,000 | 84 |
| 2004/12/03 | 147,000 | 150,000 | 145,000 | 150,000 | 104 |
| 2004/12/02 | 146,000 | 149,000 | 141,000 | 146,000 | 166 |
| 2004/12/01 | 143,000 | 143,000 | 135,000 | 139,000 | 58 |
| 2004/11/30 | 140,000 | 144,000 | 134,000 | 144,000 | 139 |
| 2004/11/29 | 137,000 | 143,000 | 136,000 | 140,000 | 191 |
| 2004/11/26 | 128,000 | 132,000 | 123,000 | 131,000 | 125 |
| 2004/11/25 | 123,000 | 129,000 | 123,000 | 128,000 | 39 |
| 2004/11/24 | 123,000 | 123,000 | 121,000 | 123,000 | 50 |
| 2004/11/22 | 128,000 | 128,000 | 120,000 | 123,000 | 47 |
| 2004/11/19 | 123,000 | 128,000 | 123,000 | 128,000 | 19 |
| 2004/11/18 | 125,000 | 128,000 | 124,000 | 126,000 | 23 |
| 2004/11/17 | 129,000 | 130,000 | 123,000 | 123,000 | 61 |
| 2004/11/16 | 133,000 | 135,000 | 130,000 | 133,000 | 156 |
| 2004/11/15 | 129,000 | 134,000 | 128,000 | 131,000 | 139 |
| 2004/11/12 | 127,000 | 128,000 | 120,000 | 128,000 | 176 |
| 2004/11/11 | 116,000 | 128,000 | 116,000 | 128,000 | 294 |
| 2004/11/10 | 111,000 | 115,000 | 110,000 | 115,000 | 133 |
| 2004/11/09 | 120,000 | 121,000 | 113,000 | 117,000 | 178 |
| 2004/11/08 | 126,000 | 127,000 | 123,000 | 125,000 | 103 |
| 2004/11/05 | 127,000 | 128,000 | 126,000 | 126,000 | 28 |
| 2004/11/04 | 125,000 | 128,000 | 125,000 | 127,000 | 52 |
| 2004/11/02 | 130,000 | 130,000 | 121,000 | 124,000 | 66 |
| 2004/11/01 | 133,000 | 134,000 | 130,000 | 130,000 | 44 |
| 2004/10/29 | 125,000 | 137,000 | 124,000 | 137,000 | 158 |
| 2004/10/28 | 127,000 | 130,000 | 121,000 | 125,000 | 83 |
| 2004/10/27 | 128,000 | 130,000 | 125,000 | 127,000 | 189 |
| 2004/10/26 | 131,000 | 133,000 | 125,000 | 129,000 | 76 |
| 2004/10/25 | 140,000 | 140,000 | 133,000 | 133,000 | 109 |
| 2004/10/22 | 146,000 | 146,000 | 131,000 | 144,000 | 158 |
| 2004/10/21 | 135,000 | 149,000 | 134,000 | 146,000 | 270 |
| 2004/10/20 | 143,000 | 143,000 | 131,000 | 134,000 | 238 |
| 2004/10/19 | 156,000 | 160,000 | 150,000 | 150,000 | 132 |
| 2004/10/18 | 160,000 | 160,000 | 155,000 | 160,000 | 29 |
| 2004/10/15 | 158,000 | 166,000 | 155,000 | 160,000 | 15 |
| 2004/10/14 | 172,000 | 172,000 | 168,000 | 170,000 | 21 |
| 2004/10/13 | 180,000 | 180,000 | 170,000 | 172,000 | 45 |
| 2004/10/12 | 182,000 | 182,000 | 180,000 | 180,000 | 21 |
| 2004/10/08 | 181,000 | 181,000 | 180,000 | 180,000 | 32 |
| 2004/10/07 | 184,000 | 184,000 | 181,000 | 181,000 | 8 |
| 2004/10/06 | 180,000 | 184,000 | 179,000 | 184,000 | 16 |
| 2004/10/05 | 186,000 | 186,000 | 178,000 | 180,000 | 70 |
| 2004/10/04 | 190,000 | 192,000 | 185,000 | 185,000 | 25 |
| 2004/10/01 | 186,000 | 194,000 | 186,000 | 194,000 | 20 |
| 2004/09/30 | 179,000 | 186,000 | 178,000 | 186,000 | 51 |
| 2004/09/29 | 189,000 | 189,000 | 180,000 | 180,000 | 76 |
| 2004/09/28 | 190,000 | 190,000 | 189,000 | 190,000 | 111 |
| 2004/09/27 | 192,000 | 192,000 | 190,000 | 190,000 | 6 |
| 2004/09/24 | 202,000 | 202,000 | 195,000 | 200,000 | 25 |
| 2004/09/22 | 204,000 | 204,000 | 195,000 | 200,000 | 20 |
| 2004/09/21 | 204,000 | 207,000 | 193,000 | 207,000 | 94 |
| 2004/09/17 | 200,000 | 220,000 | 199,000 | 207,000 | 259 |
| 2004/09/16 | 210,000 | 210,000 | 193,000 | 203,000 | 80 |
| 2004/09/15 | 200,000 | 213,000 | 197,000 | 212,000 | 317 |
| 2004/09/14 | 192,000 | 197,000 | 192,000 | 196,000 | 94 |
| 2004/09/13 | 183,000 | 192,000 | 183,000 | 190,000 | 218 |
| 2004/09/10 | 180,000 | 180,000 | 177,000 | 180,000 | 50 |
| 2004/09/09 | 181,000 | 184,000 | 180,000 | 180,000 | 13 |
| 2004/09/08 | 180,000 | 182,000 | 178,000 | 178,000 | 11 |
| 2004/09/07 | 178,000 | 180,000 | 175,000 | 180,000 | 34 |
| 2004/09/06 | 172,000 | 180,000 | 172,000 | 180,000 | 60 |
| 2004/09/03 | 190,000 | 190,000 | 187,000 | 187,000 | 50 |
| 2004/09/02 | 187,000 | 195,000 | 187,000 | 190,000 | 60 |
| 2004/09/01 | 186,000 | 205,000 | 185,000 | 190,000 | 170 |
| 2004/08/31 | 208,000 | 208,000 | 180,000 | 180,000 | 190 |
| 2004/08/30 | 220,000 | 224,000 | 204,000 | 210,000 | 156 |
| 2004/08/27 | 200,000 | 225,000 | 196,000 | 212,000 | 811 |
| 2004/08/26 | 195,000 | 195,000 | 195,000 | 195,000 | 52 |
| 2004/08/26 | 1 -> 3.00 分割 | ||||
| 2004/08/25 | 468,000 | 495,000 | 465,000 | 495,000 | 88 |
| 2004/08/24 | 475,002 | 480,000 | 469,998 | 480,000 | 51 |
| 2004/08/23 | 469,998 | 475,002 | 468,000 | 475,002 | 26 |
| 2004/08/20 | 439,998 | 460,002 | 439,998 | 460,002 | 52 |
| 2004/08/19 | 448,998 | 450,000 | 430,998 | 430,998 | 41 |
| 2004/08/18 | 439,998 | 445,002 | 439,998 | 444,000 | 16 |
| 2004/08/17 | 469,998 | 469,998 | 444,000 | 444,000 | 28 |
| 2004/08/16 | 484,998 | 484,998 | 460,002 | 460,002 | 27 |
| 2004/08/13 | 490,002 | 499,998 | 480,000 | 487,002 | 31 |
| 2004/08/12 | 499,998 | 502,998 | 484,998 | 490,002 | 16 |
| 2004/08/11 | 502,998 | 505,002 | 495,000 | 505,002 | 47 |
| 2004/08/10 | 484,002 | 498,000 | 484,002 | 490,002 | 29 |
| 2004/08/09 | 460,002 | 490,002 | 460,002 | 484,002 | 26 |
| 2004/08/06 | 444,000 | 472,002 | 435,000 | 460,002 | 25 |
| 2004/08/05 | 465,000 | 475,002 | 445,002 | 445,002 | 29 |
| 2004/08/04 | 454,998 | 454,998 | 424,998 | 450,000 | 55 |
| 2004/08/03 | 490,002 | 490,002 | 465,000 | 475,002 | 27 |
| 2004/08/02 | 516,000 | 540,000 | 495,000 | 499,998 | 101 |
| 2004/07/30 | 499,002 | 525,000 | 490,002 | 514,998 | 107 |
| 2004/07/29 | 499,998 | 520,002 | 490,998 | 496,002 | 238 |
| 2004/07/28 | 469,998 | 480,000 | 465,000 | 469,998 | 43 |
| 2004/07/27 | 469,998 | 480,000 | 457,002 | 469,002 | 148 |
| 2004/07/26 | 490,002 | 499,998 | 469,998 | 480,000 | 187 |
| 2004/07/23 | 559,002 | 589,998 | 480,000 | 520,002 | 509 |
| 2004/07/22 | 508,998 | 568,998 | 508,998 | 550,002 | 799 |
| 2004/07/21 | 444,000 | 499,998 | 444,000 | 490,002 | 183 |
| 2004/07/20 | 450,000 | 454,998 | 439,998 | 441,000 | 68 |
| 2004/07/16 | 472,998 | 480,000 | 439,998 | 450,000 | 157 |
| 2004/07/15 | 489,000 | 499,998 | 450,000 | 469,998 | 176 |
| 2004/07/14 | 499,998 | 510,000 | 442,002 | 475,002 | 232 |
| 2004/07/13 | 535,002 | 550,998 | 475,002 | 484,998 | 552 |
| 2004/07/12 | 444,000 | 541,998 | 444,000 | 510,000 | 1,238 |
| 2004/07/09 | 397,998 | 450,000 | 397,998 | 445,002 | 622 |
| 2004/07/08 | 385,998 | 418,998 | 385,998 | 400,002 | 248 |
| 2004/07/07 | 399,000 | 400,002 | 358,002 | 382,002 | 132 |
| 2004/07/06 | 405,000 | 409,998 | 394,998 | 400,002 | 355 |
| 2004/07/05 | 388,998 | 424,998 | 388,998 | 418,002 | 801 |
| 2004/07/02 | 375,000 | 388,002 | 358,998 | 385,002 | 344 |
| 2004/07/01 | 343,998 | 379,998 | 343,998 | 378,000 | 578 |
| 2004/06/30 | 295,998 | 343,998 | 295,002 | 343,998 | 349 |
| 2004/06/29 | 298,998 | 300,000 | 286,002 | 295,002 | 170 |
| 2004/06/28 | 309,000 | 310,002 | 292,998 | 298,998 | 75 |
| 2004/06/25 | 319,998 | 319,998 | 310,002 | 310,002 | 139 |
| 2004/06/24 | 330,000 | 336,000 | 306,000 | 325,002 | 182 |
| 2004/06/23 | 318,000 | 360,000 | 318,000 | 325,002 | 682 |
| 2004/06/22 | 300,000 | 309,000 | 300,000 | 309,000 | 203 |
| 2004/06/21 | 294,000 | 301,002 | 291,000 | 300,000 | 170 |
| 2004/06/18 | 292,998 | 295,002 | 289,002 | 289,998 | 101 |
| 2004/06/17 | 286,998 | 292,002 | 286,998 | 289,998 | 166 |
| 2004/06/16 | 283,998 | 301,002 | 280,998 | 286,998 | 247 |
| 2004/06/15 | 289,998 | 319,002 | 276,000 | 277,002 | 497 |
| 2004/06/14 | 217,998 | 279,000 | 217,002 | 274,998 | 543 |
| 2004/06/11 | 214,998 | 216,000 | 214,002 | 214,002 | 56 |
| 2004/06/10 | 214,998 | 214,998 | 211,002 | 214,998 | 20 |
| 2004/06/09 | 214,998 | 216,000 | 211,998 | 214,998 | 40 |
| 2004/06/08 | 220,998 | 220,998 | 210,000 | 214,998 | 74 |
| 2004/06/07 | 220,998 | 223,998 | 214,998 | 214,998 | 45 |
| 2004/06/04 | 223,998 | 225,000 | 220,998 | 223,998 | 32 |
| 2004/06/03 | 222,000 | 226,002 | 222,000 | 225,000 | 14 |
| 2004/06/02 | 220,998 | 226,998 | 220,998 | 222,000 | 32 |
| 2004/06/01 | 220,002 | 226,998 | 220,002 | 220,002 | 39 |
| 2004/05/31 | 225,000 | 225,000 | 219,000 | 220,002 | 13 |
| 2004/05/28 | 225,000 | 225,000 | 223,998 | 223,998 | 10 |
| 2004/05/27 | 225,000 | 225,000 | 220,002 | 220,002 | 10 |
| 2004/05/26 | 228,000 | 229,998 | 228,000 | 228,000 | 35 |
| 2004/05/25 | 235,002 | 235,002 | 228,000 | 228,000 | 30 |
| 2004/05/24 | 235,002 | 235,002 | 226,002 | 234,000 | 29 |
| 2004/05/21 | 231,000 | 232,002 | 229,998 | 231,000 | 21 |
| 2004/05/20 | 250,002 | 250,002 | 229,998 | 231,000 | 39 |
| 2004/05/19 | 220,002 | 240,000 | 210,000 | 240,000 | 43 |
| 2004/05/18 | 190,998 | 214,998 | 190,002 | 210,000 | 50 |
| 2004/05/17 | 229,998 | 234,000 | 199,998 | 201,000 | 112 |
| 2004/05/14 | 238,002 | 240,000 | 229,998 | 235,002 | 74 |
| 2004/05/13 | 244,002 | 250,002 | 240,000 | 240,000 | 27 |
| 2004/05/12 | 229,998 | 250,002 | 229,998 | 244,002 | 68 |
| 2004/05/11 | 241,998 | 244,998 | 229,002 | 229,002 | 100 |
| 2004/05/10 | 264,000 | 270,000 | 249,000 | 255,000 | 155 |
| 2004/05/07 | 279,000 | 279,000 | 262,998 | 262,998 | 88 |
| 2004/05/06 | 267,000 | 279,000 | 259,002 | 279,000 | 175 |
| 2004/04/30 | 265,998 | 268,998 | 265,002 | 268,002 | 99 |
| 2004/04/28 | 274,002 | 277,998 | 259,998 | 265,002 | 179 |
| 2004/04/27 | 271,002 | 271,998 | 250,002 | 265,002 | 277 |
| 2004/04/26 | 304,998 | 307,998 | 270,000 | 273,000 | 404 |
| 2004/04/23 | 273,000 | 300,000 | 270,000 | 295,002 | 949 |
| 2004/04/22 | 271,998 | 289,002 | 250,002 | 258,000 | 604 |
| 2004/04/21 | 294,000 | 339,000 | 261,000 | 280,002 | 565 |
| 2004/04/20 | 379,002 | 435,000 | 295,002 | 301,998 | 2,330 |
| 2004/04/19 | 253,998 | 349,998 | 253,998 | 340,002 | 1,434 |
| 2004/04/16 | 169,998 | 244,998 | 169,998 | 229,998 | 965 |
| 2004/04/15 | 150,000 | 165,000 | 148,998 | 151,002 | 107 |
| 2004/04/14 | 138,000 | 145,002 | 138,000 | 144,000 | 27 |
| 2004/04/13 | 139,998 | 139,998 | 135,000 | 138,000 | 39 |
| 2004/04/12 | 139,998 | 139,998 | 135,000 | 138,000 | 23 |
| 2004/04/09 | 136,998 | 139,002 | 130,002 | 130,002 | 47 |
| 2004/04/08 | 139,998 | 139,998 | 139,002 | 139,998 | 30 |
| 2004/04/07 | 142,998 | 142,998 | 138,000 | 142,998 | 12 |
| 2004/04/06 | 145,002 | 145,998 | 142,998 | 142,998 | 13 |
| 2004/04/05 | 148,998 | 150,000 | 142,998 | 144,000 | 29 |
| 2004/04/02 | 151,998 | 151,998 | 142,998 | 142,998 | 13 |
| 2004/04/01 | 150,000 | 150,000 | 144,000 | 150,000 | 8 |
| 2004/03/31 | 150,000 | 151,998 | 150,000 | 151,998 | 28 |
| 2004/03/30 | 148,998 | 150,000 | 147,000 | 150,000 | 39 |
| 2004/03/29 | 142,998 | 148,002 | 141,000 | 148,002 | 26 |
| 2004/03/26 | 139,998 | 141,000 | 139,998 | 141,000 | 2 |
| 2004/03/25 | 138,000 | 150,000 | 138,000 | 147,000 | 24 |
| 2004/03/24 | 138,000 | 139,998 | 135,000 | 138,000 | 11 |
| 2004/03/23 | 135,000 | 139,998 | 133,998 | 135,000 | 19 |
| 2004/03/22 | 142,998 | 144,000 | 135,000 | 135,000 | 29 |
| 2004/03/19 | 133,998 | 160,002 | 130,002 | 145,002 | 62 |
| 2004/03/18 | 123,000 | 130,998 | 123,000 | 130,002 | 60 |
| 2004/03/17 | 120,000 | 121,002 | 120,000 | 121,002 | 11 |
| 2004/03/16 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2004/03/15 | 124,998 | 124,998 | 120,000 | 121,002 | 7 |
| 2004/03/11 | 124,998 | 126,000 | 124,998 | 124,998 | 11 |
| 2004/03/10 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2004/03/09 | 115,002 | 115,002 | 115,002 | 115,002 | 7 |
| 2004/03/08 | 112,002 | 115,002 | 112,002 | 112,002 | 8 |
| 2004/03/05 | 109,998 | 112,002 | 109,002 | 112,002 | 41 |
| 2004/03/04 | 109,998 | 112,002 | 109,998 | 112,002 | 3 |
| 2004/03/03 | 109,002 | 112,002 | 109,002 | 111,000 | 23 |
| 2004/03/02 | 109,998 | 111,000 | 109,998 | 109,998 | 31 |
| 2004/03/01 | 109,998 | 109,998 | 109,002 | 109,998 | 22 |
| 2004/02/27 | 109,998 | 109,998 | 109,998 | 109,998 | 3 |
| 2004/02/25 | 109,998 | 109,998 | 109,998 | 109,998 | 42 |
| 2004/02/24 | 109,002 | 111,000 | 109,002 | 109,998 | 11 |
| 2004/02/23 | 120,000 | 120,000 | 118,998 | 120,000 | 13 |
| 2004/02/20 | 117,000 | 120,000 | 117,000 | 120,000 | 6 |
| 2004/02/19 | 120,000 | 120,000 | 118,002 | 118,002 | 2 |
| 2004/02/18 | 117,000 | 120,000 | 117,000 | 120,000 | 18 |
| 2004/02/16 | 121,998 | 121,998 | 115,002 | 120,000 | 7 |
| 2004/02/13 | 118,002 | 121,002 | 118,002 | 121,002 | 2 |
| 2004/02/10 | 121,002 | 121,002 | 120,000 | 120,000 | 5 |
| 2004/02/09 | 121,002 | 121,998 | 120,000 | 120,000 | 15 |
| 2004/02/06 | 123,000 | 123,000 | 121,998 | 121,998 | 4 |
| 2004/02/04 | 123,000 | 123,000 | 121,998 | 121,998 | 2 |
| 2004/02/02 | 121,998 | 123,000 | 120,000 | 120,000 | 5 |
| 2004/01/30 | 121,002 | 123,000 | 121,002 | 121,998 | 4 |
| 2004/01/28 | 121,998 | 121,998 | 120,000 | 121,002 | 10 |
| 2004/01/27 | 124,998 | 124,998 | 124,998 | 124,998 | 1 |
| 2004/01/26 | 124,002 | 124,998 | 121,998 | 124,002 | 12 |
| 2004/01/23 | 130,998 | 130,998 | 124,998 | 124,998 | 30 |
| 2004/01/22 | 130,002 | 130,002 | 130,002 | 130,002 | 3 |
| 2004/01/21 | 130,002 | 130,002 | 127,002 | 127,998 | 14 |
| 2004/01/20 | 133,002 | 133,998 | 130,998 | 133,002 | 8 |
| 2004/01/16 | 132,000 | 133,002 | 132,000 | 133,002 | 3 |
| 2004/01/15 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2004/01/14 | 133,002 | 139,002 | 133,002 | 133,002 | 39 |
| 2004/01/13 | 118,998 | 133,002 | 118,002 | 133,002 | 36 |
| 2004/01/09 | 112,002 | 118,998 | 112,002 | 118,998 | 23 |
| 2004/01/08 | 115,002 | 115,002 | 111,000 | 112,998 | 21 |
| 2004/01/07 | 109,998 | 112,998 | 109,998 | 112,002 | 8 |
| 2004/01/06 | 106,002 | 109,998 | 106,002 | 109,998 | 9 |
| 2004/01/05 | 109,998 | 109,998 | 109,998 | 109,998 | 3 |