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 |
|---|---|---|---|---|---|
| 2005/12/30 | 197,000 | 197,000 | 186,000 | 189,000 | 661 |
| 2005/12/29 | 195,000 | 197,000 | 184,000 | 194,000 | 1,595 |
| 2005/12/28 | 172,000 | 195,000 | 169,000 | 190,000 | 1,655 |
| 2005/12/27 | 172,000 | 175,000 | 170,000 | 171,000 | 512 |
| 2005/12/26 | 176,000 | 177,000 | 170,000 | 173,000 | 897 |
| 2005/12/22 | 177,000 | 179,000 | 168,000 | 177,000 | 939 |
| 2005/12/21 | 185,000 | 189,000 | 180,000 | 180,000 | 1,137 |
| 2005/12/20 | 185,000 | 185,000 | 181,000 | 184,000 | 1,934 |
| 2005/12/19 | 173,000 | 187,000 | 172,000 | 185,000 | 3,219 |
| 2005/12/16 | 157,000 | 174,000 | 153,000 | 170,000 | 1,591 |
| 2005/12/15 | 162,000 | 171,000 | 153,000 | 155,000 | 2,404 |
| 2005/12/14 | 144,000 | 162,000 | 143,000 | 162,000 | 3,193 |
| 2005/12/13 | 144,000 | 144,000 | 140,000 | 142,000 | 447 |
| 2005/12/12 | 145,000 | 145,000 | 142,000 | 143,000 | 849 |
| 2005/12/09 | 143,000 | 147,000 | 142,000 | 144,000 | 1,294 |
| 2005/12/08 | 140,000 | 145,000 | 138,000 | 141,000 | 2,395 |
| 2005/12/07 | 134,000 | 138,000 | 130,000 | 136,000 | 827 |
| 2005/12/06 | 131,000 | 134,000 | 127,000 | 130,000 | 490 |
| 2005/12/05 | 130,000 | 138,000 | 129,000 | 134,000 | 2,851 |
| 2005/12/02 | 120,000 | 132,000 | 120,000 | 130,000 | 2,449 |
| 2005/12/01 | 120,000 | 121,000 | 119,000 | 120,000 | 338 |
| 2005/11/30 | 120,000 | 121,000 | 119,000 | 120,000 | 510 |
| 2005/11/29 | 119,000 | 123,000 | 119,000 | 120,000 | 600 |
| 2005/11/28 | 123,000 | 123,000 | 119,000 | 120,000 | 432 |
| 2005/11/25 | 124,000 | 124,000 | 120,000 | 122,000 | 379 |
| 2005/11/24 | 123,000 | 125,000 | 123,000 | 123,000 | 171 |
| 2005/11/22 | 123,000 | 125,000 | 122,000 | 125,000 | 307 |
| 2005/11/21 | 123,000 | 124,000 | 122,000 | 124,000 | 249 |
| 2005/11/18 | 125,000 | 125,000 | 122,000 | 124,000 | 175 |
| 2005/11/17 | 124,000 | 126,000 | 123,000 | 126,000 | 426 |
| 2005/11/16 | 126,000 | 126,000 | 124,000 | 125,000 | 114 |
| 2005/11/15 | 123,000 | 126,000 | 123,000 | 125,000 | 250 |
| 2005/11/14 | 124,000 | 126,000 | 120,000 | 123,000 | 251 |
| 2005/11/11 | 123,000 | 123,000 | 121,000 | 123,000 | 143 |
| 2005/11/10 | 124,000 | 124,000 | 120,000 | 123,000 | 243 |
| 2005/11/09 | 127,000 | 127,000 | 124,000 | 124,000 | 330 |
| 2005/11/08 | 126,000 | 127,000 | 123,000 | 127,000 | 266 |
| 2005/11/07 | 127,000 | 129,000 | 126,000 | 128,000 | 386 |
| 2005/11/04 | 129,000 | 129,000 | 127,000 | 129,000 | 609 |
| 2005/11/02 | 130,000 | 132,000 | 127,000 | 130,000 | 1,370 |
| 2005/11/01 | 128,000 | 137,000 | 128,000 | 132,000 | 2,904 |
| 2005/10/31 | 120,000 | 126,000 | 119,000 | 124,000 | 1,021 |
| 2005/10/28 | 119,000 | 119,000 | 116,000 | 119,000 | 239 |
| 2005/10/27 | 120,000 | 120,000 | 118,000 | 119,000 | 238 |
| 2005/10/26 | 118,000 | 121,000 | 117,000 | 118,000 | 333 |
| 2005/10/25 | 113,000 | 118,000 | 113,000 | 117,000 | 481 |
| 2005/10/24 | 118,000 | 118,000 | 116,000 | 117,000 | 240 |
| 2005/10/21 | 118,000 | 119,000 | 115,000 | 117,000 | 211 |
| 2005/10/20 | 122,000 | 122,000 | 115,000 | 116,000 | 674 |
| 2005/10/19 | 125,000 | 126,000 | 122,000 | 122,000 | 380 |
| 2005/10/18 | 126,000 | 127,000 | 125,000 | 126,000 | 593 |
| 2005/10/17 | 125,000 | 126,000 | 125,000 | 126,000 | 115 |
| 2005/10/14 | 126,000 | 126,000 | 124,000 | 125,000 | 137 |
| 2005/10/13 | 126,000 | 127,000 | 125,000 | 126,000 | 100 |
| 2005/10/12 | 127,000 | 128,000 | 125,000 | 126,000 | 121 |
| 2005/10/11 | 127,000 | 127,000 | 125,000 | 127,000 | 168 |
| 2005/10/07 | 122,000 | 124,000 | 121,000 | 123,000 | 32 |
| 2005/10/06 | 122,000 | 123,000 | 121,000 | 121,000 | 33 |
| 2005/10/05 | 125,000 | 125,000 | 122,000 | 124,000 | 33 |
| 2005/10/04 | 125,000 | 126,000 | 124,000 | 125,000 | 351 |
| 2005/10/03 | 121,000 | 124,000 | 121,000 | 124,000 | 91 |
| 2005/09/30 | 118,000 | 122,000 | 118,000 | 122,000 | 83 |
| 2005/09/29 | 124,000 | 124,000 | 117,000 | 120,000 | 241 |
| 2005/09/28 | 127,000 | 128,000 | 122,000 | 125,000 | 444 |
| 2005/09/27 | 121,000 | 127,000 | 120,000 | 127,000 | 418 |
| 2005/09/26 | 119,000 | 121,000 | 117,000 | 121,000 | 207 |
| 2005/09/22 | 112,000 | 118,000 | 111,000 | 117,000 | 313 |
| 2005/09/21 | 116,000 | 116,000 | 112,000 | 114,000 | 283 |
| 2005/09/20 | 117,000 | 118,000 | 115,000 | 116,000 | 154 |
| 2005/09/16 | 115,000 | 117,000 | 115,000 | 115,000 | 155 |
| 2005/09/15 | 115,000 | 118,000 | 115,000 | 115,000 | 178 |
| 2005/09/14 | 116,000 | 116,000 | 114,000 | 115,000 | 49 |
| 2005/09/13 | 113,000 | 115,000 | 112,000 | 115,000 | 80 |
| 2005/09/12 | 114,000 | 116,000 | 112,000 | 112,000 | 186 |
| 2005/09/09 | 118,000 | 118,000 | 114,000 | 114,000 | 59 |
| 2005/09/08 | 119,000 | 119,000 | 112,000 | 118,000 | 271 |
| 2005/09/07 | 120,000 | 121,000 | 119,000 | 119,000 | 67 |
| 2005/09/06 | 121,000 | 122,000 | 119,000 | 120,000 | 116 |
| 2005/09/05 | 121,000 | 122,000 | 120,000 | 122,000 | 49 |
| 2005/09/02 | 122,000 | 123,000 | 121,000 | 122,000 | 69 |
| 2005/09/01 | 122,000 | 124,000 | 120,000 | 124,000 | 132 |
| 2005/08/31 | 123,000 | 124,000 | 119,000 | 120,000 | 197 |
| 2005/08/30 | 125,000 | 125,000 | 122,000 | 124,000 | 115 |
| 2005/08/29 | 128,000 | 128,000 | 123,000 | 123,000 | 215 |
| 2005/08/26 | 117,000 | 137,000 | 117,000 | 128,000 | 1,003 |
| 2005/08/26 | 1 -> 2.00 分割 | ||||
| 2005/08/25 | 237,000 | 238,000 | 232,000 | 233,000 | 344 |
| 2005/08/24 | 233,000 | 238,000 | 232,000 | 235,000 | 349 |
| 2005/08/23 | 233,000 | 235,000 | 231,000 | 233,000 | 280 |
| 2005/08/22 | 243,000 | 243,000 | 233,000 | 233,000 | 288 |
| 2005/08/19 | 244,000 | 244,000 | 242,000 | 242,000 | 57 |
| 2005/08/18 | 244,000 | 245,000 | 241,000 | 244,000 | 76 |
| 2005/08/17 | 248,000 | 248,000 | 242,000 | 244,000 | 196 |
| 2005/08/16 | 252,000 | 252,000 | 244,000 | 248,000 | 232 |
| 2005/08/15 | 257,000 | 258,000 | 253,000 | 253,000 | 85 |
| 2005/08/12 | 257,000 | 258,000 | 253,000 | 257,000 | 91 |
| 2005/08/11 | 260,000 | 260,000 | 255,000 | 257,000 | 80 |
| 2005/08/10 | 255,000 | 261,000 | 255,000 | 260,000 | 157 |
| 2005/08/09 | 244,000 | 259,000 | 244,000 | 255,000 | 185 |
| 2005/08/08 | 239,000 | 241,000 | 230,000 | 241,000 | 205 |
| 2005/08/05 | 240,000 | 244,000 | 236,000 | 237,000 | 163 |
| 2005/08/04 | 253,000 | 254,000 | 240,000 | 248,000 | 199 |
| 2005/08/03 | 262,000 | 262,000 | 256,000 | 257,000 | 185 |
| 2005/08/02 | 267,000 | 269,000 | 258,000 | 264,000 | 246 |
| 2005/08/01 | 269,000 | 271,000 | 267,000 | 267,000 | 178 |
| 2005/07/29 | 270,000 | 270,000 | 266,000 | 267,000 | 113 |
| 2005/07/28 | 268,000 | 269,000 | 265,000 | 268,000 | 130 |
| 2005/07/27 | 270,000 | 273,000 | 266,000 | 266,000 | 285 |
| 2005/07/26 | 269,000 | 271,000 | 265,000 | 268,000 | 489 |
| 2005/07/25 | 260,000 | 277,000 | 260,000 | 277,000 | 485 |
| 2005/07/22 | 260,000 | 265,000 | 256,000 | 260,000 | 243 |
| 2005/07/21 | 275,000 | 275,000 | 263,000 | 266,000 | 404 |
| 2005/07/20 | 277,000 | 278,000 | 273,000 | 273,000 | 500 |
| 2005/07/19 | 270,000 | 278,000 | 268,000 | 272,000 | 832 |
| 2005/07/15 | 260,000 | 274,000 | 260,000 | 267,000 | 937 |
| 2005/07/14 | 261,000 | 265,000 | 255,000 | 259,000 | 1,118 |
| 2005/07/13 | 249,000 | 262,000 | 247,000 | 260,000 | 820 |
| 2005/07/12 | 252,000 | 253,000 | 245,000 | 249,000 | 210 |
| 2005/07/11 | 253,000 | 254,000 | 246,000 | 249,000 | 602 |
| 2005/07/08 | 242,000 | 246,000 | 240,000 | 245,000 | 241 |
| 2005/07/07 | 233,000 | 243,000 | 233,000 | 240,000 | 276 |
| 2005/07/06 | 235,000 | 235,000 | 230,000 | 232,000 | 154 |
| 2005/07/05 | 240,000 | 240,000 | 235,000 | 235,000 | 122 |
| 2005/07/04 | 236,000 | 240,000 | 235,000 | 237,000 | 206 |
| 2005/07/01 | 234,000 | 236,000 | 228,000 | 236,000 | 213 |
| 2005/06/30 | 240,000 | 240,000 | 235,000 | 238,000 | 129 |
| 2005/06/29 | 247,000 | 247,000 | 239,000 | 242,000 | 260 |
| 2005/06/28 | 248,000 | 248,000 | 242,000 | 244,000 | 244 |
| 2005/06/27 | 247,000 | 250,000 | 245,000 | 247,000 | 302 |
| 2005/06/24 | 243,000 | 251,000 | 241,000 | 249,000 | 765 |
| 2005/06/23 | 244,000 | 247,000 | 239,000 | 247,000 | 544 |
| 2005/06/22 | 241,000 | 244,000 | 235,000 | 242,000 | 390 |
| 2005/06/21 | 235,000 | 240,000 | 233,000 | 240,000 | 382 |
| 2005/06/20 | 225,000 | 234,000 | 224,000 | 231,000 | 267 |
| 2005/06/17 | 229,000 | 230,000 | 220,000 | 226,000 | 280 |
| 2005/06/16 | 230,000 | 241,000 | 225,000 | 230,000 | 813 |
| 2005/06/15 | 218,000 | 230,000 | 216,000 | 230,000 | 356 |
| 2005/06/14 | 222,000 | 225,000 | 214,000 | 217,000 | 287 |
| 2005/06/13 | 221,000 | 236,000 | 216,000 | 220,000 | 1,058 |
| 2005/06/10 | 200,000 | 235,000 | 200,000 | 225,000 | 1,451 |
| 2005/06/09 | 201,000 | 203,000 | 199,000 | 200,000 | 101 |
| 2005/06/08 | 205,000 | 205,000 | 202,000 | 202,000 | 72 |
| 2005/06/07 | 204,000 | 204,000 | 202,000 | 202,000 | 86 |
| 2005/06/06 | 205,000 | 209,000 | 202,000 | 202,000 | 120 |
| 2005/06/03 | 202,000 | 203,000 | 200,000 | 203,000 | 78 |
| 2005/06/02 | 199,000 | 205,000 | 199,000 | 200,000 | 232 |
| 2005/06/01 | 201,000 | 203,000 | 198,000 | 198,000 | 57 |
| 2005/05/31 | 203,000 | 203,000 | 198,000 | 200,000 | 68 |
| 2005/05/30 | 196,000 | 202,000 | 196,000 | 200,000 | 79 |
| 2005/05/27 | 201,000 | 206,000 | 198,000 | 200,000 | 147 |
| 2005/05/26 | 202,000 | 208,000 | 202,000 | 205,000 | 77 |
| 2005/05/25 | 213,000 | 215,000 | 206,000 | 206,000 | 214 |
| 2005/05/24 | 213,000 | 217,000 | 206,000 | 212,000 | 210 |
| 2005/05/23 | 217,000 | 217,000 | 209,000 | 215,000 | 395 |
| 2005/05/20 | 200,000 | 206,000 | 195,000 | 205,000 | 236 |
| 2005/05/19 | 201,000 | 205,000 | 199,000 | 200,000 | 147 |
| 2005/05/18 | 195,000 | 199,000 | 195,000 | 199,000 | 111 |
| 2005/05/17 | 210,000 | 210,000 | 192,000 | 193,000 | 369 |
| 2005/05/16 | 221,000 | 221,000 | 203,000 | 205,000 | 670 |
| 2005/05/13 | 204,000 | 215,000 | 201,000 | 214,000 | 618 |
| 2005/05/12 | 196,000 | 204,000 | 194,000 | 204,000 | 386 |
| 2005/05/11 | 190,000 | 192,000 | 187,000 | 190,000 | 270 |
| 2005/05/10 | 199,000 | 201,000 | 192,000 | 192,000 | 258 |
| 2005/05/09 | 210,000 | 211,000 | 199,000 | 201,000 | 385 |
| 2005/05/06 | 212,000 | 214,000 | 207,000 | 208,000 | 161 |
| 2005/05/02 | 211,000 | 213,000 | 209,000 | 210,000 | 202 |
| 2005/04/28 | 211,000 | 217,000 | 211,000 | 216,000 | 269 |
| 2005/04/27 | 211,000 | 211,000 | 208,000 | 208,000 | 165 |
| 2005/04/26 | 210,000 | 217,000 | 203,000 | 212,000 | 359 |
| 2005/04/25 | 216,000 | 219,000 | 207,000 | 209,000 | 325 |
| 2005/04/22 | 223,000 | 230,000 | 208,000 | 212,000 | 830 |
| 2005/04/21 | 203,000 | 222,000 | 200,000 | 217,000 | 1,715 |
| 2005/04/20 | 196,000 | 198,000 | 191,000 | 194,000 | 231 |
| 2005/04/19 | 185,000 | 196,000 | 183,000 | 193,000 | 166 |
| 2005/04/18 | 174,000 | 184,000 | 174,000 | 181,000 | 74 |
| 2005/04/15 | 188,000 | 190,000 | 185,000 | 189,000 | 100 |
| 2005/04/14 | 199,000 | 200,000 | 184,000 | 194,000 | 328 |
| 2005/04/13 | 200,000 | 204,000 | 197,000 | 197,000 | 292 |
| 2005/04/12 | 190,000 | 205,000 | 190,000 | 199,000 | 944 |
| 2005/04/11 | 191,000 | 191,000 | 186,000 | 188,000 | 217 |
| 2005/04/08 | 188,000 | 190,000 | 186,000 | 190,000 | 326 |
| 2005/04/07 | 180,000 | 190,000 | 180,000 | 188,000 | 544 |
| 2005/04/06 | 177,000 | 180,000 | 176,000 | 177,000 | 224 |
| 2005/04/05 | 179,000 | 180,000 | 172,000 | 178,000 | 568 |
| 2005/04/04 | 161,000 | 182,000 | 161,000 | 180,000 | 674 |
| 2005/04/01 | 158,000 | 162,000 | 156,000 | 160,000 | 129 |
| 2005/03/31 | 164,000 | 165,000 | 159,000 | 161,000 | 169 |
| 2005/03/30 | 158,000 | 164,000 | 155,000 | 163,000 | 347 |
| 2005/03/29 | 163,000 | 165,000 | 159,000 | 159,000 | 187 |
| 2005/03/28 | 166,000 | 167,000 | 156,000 | 161,000 | 270 |
| 2005/03/25 | 150,000 | 160,000 | 150,000 | 160,000 | 554 |
| 2005/03/24 | 147,000 | 147,000 | 144,000 | 145,000 | 40 |
| 2005/03/23 | 147,000 | 147,000 | 144,000 | 144,000 | 21 |
| 2005/03/22 | 146,000 | 148,000 | 145,000 | 147,000 | 45 |
| 2005/03/18 | 144,000 | 148,000 | 141,000 | 146,000 | 75 |
| 2005/03/17 | 142,000 | 145,000 | 138,000 | 144,000 | 60 |
| 2005/03/16 | 145,000 | 145,000 | 141,000 | 141,000 | 20 |
| 2005/03/15 | 146,000 | 146,000 | 142,000 | 144,000 | 35 |
| 2005/03/14 | 146,000 | 146,000 | 144,000 | 146,000 | 16 |
| 2005/03/11 | 147,000 | 148,000 | 143,000 | 143,000 | 77 |
| 2005/03/10 | 145,000 | 147,000 | 145,000 | 147,000 | 27 |
| 2005/03/09 | 150,000 | 150,000 | 145,000 | 148,000 | 74 |
| 2005/03/08 | 149,000 | 150,000 | 148,000 | 148,000 | 17 |
| 2005/03/07 | 150,000 | 151,000 | 149,000 | 149,000 | 42 |
| 2005/03/04 | 149,000 | 150,000 | 147,000 | 148,000 | 85 |
| 2005/03/03 | 151,000 | 151,000 | 149,000 | 151,000 | 85 |
| 2005/03/02 | 155,000 | 155,000 | 149,000 | 149,000 | 65 |
| 2005/03/01 | 155,000 | 155,000 | 152,000 | 155,000 | 115 |
| 2005/02/28 | 153,000 | 155,000 | 146,000 | 155,000 | 181 |
| 2005/02/25 | 148,000 | 150,000 | 145,000 | 149,000 | 80 |
| 2005/02/24 | 152,000 | 152,000 | 148,000 | 148,000 | 44 |
| 2005/02/23 | 141,000 | 151,000 | 140,000 | 151,000 | 83 |
| 2005/02/22 | 150,000 | 155,000 | 150,000 | 150,000 | 83 |
| 2005/02/21 | 148,000 | 150,000 | 147,000 | 148,000 | 28 |
| 2005/02/18 | 150,000 | 151,000 | 147,000 | 149,000 | 99 |
| 2005/02/17 | 147,000 | 156,000 | 147,000 | 155,000 | 131 |
| 2005/02/16 | 158,000 | 158,000 | 147,000 | 147,000 | 149 |
| 2005/02/15 | 154,000 | 159,000 | 152,000 | 157,000 | 315 |
| 2005/02/14 | 145,000 | 153,000 | 143,000 | 151,000 | 162 |
| 2005/02/10 | 140,000 | 141,000 | 139,000 | 141,000 | 45 |
| 2005/02/09 | 143,000 | 144,000 | 139,000 | 142,000 | 84 |
| 2005/02/08 | 150,000 | 150,000 | 139,000 | 141,000 | 177 |
| 2005/02/07 | 152,000 | 156,000 | 152,000 | 152,000 | 138 |
| 2005/02/04 | 157,000 | 159,000 | 151,000 | 157,000 | 249 |
| 2005/02/03 | 158,000 | 159,000 | 150,000 | 156,000 | 394 |
| 2005/02/02 | 165,000 | 178,000 | 156,000 | 158,000 | 2,103 |
| 2005/02/01 | 136,000 | 150,000 | 136,000 | 150,000 | 974 |
| 2005/01/31 | 127,000 | 130,000 | 125,000 | 130,000 | 204 |
| 2005/01/28 | 127,000 | 128,000 | 125,000 | 127,000 | 73 |
| 2005/01/27 | 130,000 | 130,000 | 125,000 | 127,000 | 153 |
| 2005/01/26 | 131,000 | 131,000 | 128,000 | 129,000 | 54 |
| 2005/01/25 | 129,000 | 132,000 | 127,000 | 128,000 | 125 |
| 2005/01/24 | 132,000 | 133,000 | 127,000 | 128,000 | 143 |
| 2005/01/21 | 131,000 | 133,000 | 128,000 | 128,000 | 130 |
| 2005/01/20 | 135,000 | 135,000 | 131,000 | 133,000 | 28 |
| 2005/01/19 | 134,000 | 136,000 | 130,000 | 136,000 | 101 |
| 2005/01/18 | 136,000 | 136,000 | 131,000 | 132,000 | 72 |
| 2005/01/17 | 137,000 | 138,000 | 135,000 | 135,000 | 110 |
| 2005/01/14 | 137,000 | 137,000 | 132,000 | 133,000 | 106 |
| 2005/01/13 | 139,000 | 139,000 | 135,000 | 137,000 | 207 |
| 2005/01/12 | 132,000 | 139,000 | 131,000 | 134,000 | 316 |
| 2005/01/11 | 130,000 | 135,000 | 130,000 | 132,000 | 255 |
| 2005/01/07 | 130,000 | 130,000 | 128,000 | 128,000 | 60 |
| 2005/01/06 | 130,000 | 132,000 | 129,000 | 130,000 | 109 |
| 2005/01/05 | 130,000 | 131,000 | 129,000 | 130,000 | 114 |
| 2005/01/04 | 129,000 | 129,000 | 128,000 | 128,000 | 18 |