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 |
|---|---|---|---|---|---|
| 2007/12/28 | 35,000 | 35,000 | 33,600 | 34,950 | 11 |
| 2007/12/27 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2007/12/26 | 34,950 | 35,000 | 34,950 | 35,000 | 26 |
| 2007/12/25 | 33,800 | 34,800 | 33,800 | 34,600 | 61 |
| 2007/12/21 | 34,500 | 35,300 | 33,000 | 35,000 | 72 |
| 2007/12/20 | 35,100 | 36,600 | 34,500 | 34,500 | 28 |
| 2007/12/19 | 34,550 | 36,300 | 34,500 | 36,300 | 16 |
| 2007/12/18 | 35,300 | 35,300 | 34,300 | 35,000 | 49 |
| 2007/12/17 | 36,150 | 36,300 | 35,300 | 35,300 | 43 |
| 2007/12/14 | 36,400 | 36,500 | 36,100 | 36,500 | 9 |
| 2007/12/13 | 37,500 | 37,500 | 37,000 | 37,000 | 34 |
| 2007/12/12 | 36,700 | 37,200 | 36,500 | 37,200 | 30 |
| 2007/12/11 | 37,050 | 37,050 | 37,000 | 37,000 | 11 |
| 2007/12/10 | 37,500 | 37,500 | 36,900 | 37,500 | 70 |
| 2007/12/07 | 36,100 | 36,700 | 36,100 | 36,700 | 93 |
| 2007/12/06 | 36,100 | 36,900 | 36,050 | 36,900 | 12 |
| 2007/12/05 | 36,050 | 36,500 | 36,050 | 36,500 | 3 |
| 2007/12/04 | 36,000 | 36,500 | 36,000 | 36,000 | 19 |
| 2007/12/03 | 36,300 | 36,300 | 35,700 | 36,300 | 22 |
| 2007/11/30 | 35,850 | 36,200 | 35,550 | 36,000 | 54 |
| 2007/11/29 | 35,500 | 35,500 | 35,000 | 35,000 | 34 |
| 2007/11/28 | 35,900 | 35,900 | 35,600 | 35,600 | 22 |
| 2007/11/27 | 35,000 | 36,000 | 35,000 | 35,500 | 48 |
| 2007/11/26 | 36,200 | 36,600 | 35,750 | 35,750 | 22 |
| 2007/11/22 | 35,500 | 35,500 | 33,500 | 35,000 | 77 |
| 2007/11/21 | 36,000 | 36,000 | 35,500 | 36,000 | 19 |
| 2007/11/20 | 36,100 | 36,100 | 35,000 | 35,000 | 62 |
| 2007/11/19 | 36,650 | 37,000 | 36,650 | 37,000 | 11 |
| 2007/11/16 | 37,900 | 37,900 | 37,700 | 37,700 | 3 |
| 2007/11/15 | 37,000 | 37,950 | 36,100 | 37,950 | 32 |
| 2007/11/14 | 37,500 | 37,500 | 37,000 | 37,000 | 4 |
| 2007/11/13 | 37,500 | 37,550 | 36,500 | 36,500 | 4 |
| 2007/11/12 | 37,500 | 37,500 | 36,000 | 37,000 | 87 |
| 2007/11/09 | 38,000 | 38,000 | 37,500 | 38,000 | 37 |
| 2007/11/08 | 37,150 | 39,100 | 37,150 | 39,100 | 25 |
| 2007/11/07 | 39,200 | 39,200 | 37,800 | 37,900 | 42 |
| 2007/11/06 | 38,900 | 39,500 | 38,400 | 38,400 | 40 |
| 2007/11/05 | 39,350 | 39,500 | 38,900 | 38,900 | 30 |
| 2007/11/02 | 38,650 | 39,000 | 38,600 | 39,000 | 24 |
| 2007/11/01 | 38,950 | 38,950 | 38,200 | 38,650 | 22 |
| 2007/10/31 | 38,000 | 38,950 | 38,000 | 38,950 | 16 |
| 2007/10/30 | 39,000 | 39,000 | 37,700 | 38,750 | 44 |
| 2007/10/29 | 38,600 | 38,600 | 37,500 | 38,500 | 56 |
| 2007/10/26 | 37,400 | 38,500 | 37,400 | 38,500 | 65 |
| 2007/10/25 | 38,000 | 39,000 | 37,900 | 39,000 | 111 |
| 2007/10/24 | 39,000 | 39,000 | 37,000 | 37,500 | 95 |
| 2007/10/23 | 38,000 | 39,000 | 38,000 | 39,000 | 20 |
| 2007/10/22 | 38,000 | 38,000 | 37,400 | 37,400 | 103 |
| 2007/10/19 | 40,000 | 40,000 | 39,000 | 39,000 | 81 |
| 2007/10/18 | 39,950 | 40,500 | 39,600 | 40,000 | 101 |
| 2007/10/17 | 39,900 | 39,900 | 39,100 | 39,500 | 8 |
| 2007/10/16 | 39,600 | 40,000 | 39,050 | 40,000 | 28 |
| 2007/10/15 | 40,000 | 40,900 | 39,600 | 40,000 | 38 |
| 2007/10/12 | 40,950 | 41,000 | 39,500 | 39,800 | 108 |
| 2007/10/11 | 42,000 | 42,100 | 40,000 | 41,000 | 115 |
| 2007/10/10 | 44,000 | 44,400 | 43,000 | 43,400 | 128 |
| 2007/10/09 | 41,800 | 43,000 | 41,800 | 43,000 | 76 |
| 2007/10/05 | 40,000 | 41,400 | 40,000 | 41,400 | 37 |
| 2007/10/04 | 39,750 | 40,300 | 39,500 | 40,000 | 48 |
| 2007/10/03 | 40,000 | 40,250 | 39,200 | 40,150 | 94 |
| 2007/10/02 | 40,000 | 40,000 | 38,500 | 40,000 | 40 |
| 2007/10/01 | 40,000 | 40,000 | 39,100 | 40,000 | 20 |
| 2007/09/28 | 39,450 | 39,500 | 37,800 | 39,400 | 71 |
| 2007/09/27 | 37,600 | 39,450 | 37,550 | 39,450 | 18 |
| 2007/09/26 | 36,550 | 37,000 | 36,100 | 36,800 | 50 |
| 2007/09/25 | 37,000 | 37,500 | 36,600 | 36,600 | 61 |
| 2007/09/21 | 37,500 | 37,500 | 36,500 | 36,600 | 88 |
| 2007/09/20 | 38,500 | 38,800 | 36,800 | 36,800 | 19 |
| 2007/09/19 | 37,500 | 38,500 | 37,200 | 38,500 | 40 |
| 2007/09/18 | 38,850 | 38,850 | 37,800 | 37,800 | 32 |
| 2007/09/14 | 38,800 | 39,300 | 38,800 | 39,300 | 20 |
| 2007/09/13 | 38,400 | 39,350 | 38,000 | 39,350 | 24 |
| 2007/09/12 | 38,800 | 38,800 | 38,000 | 38,000 | 34 |
| 2007/09/11 | 39,900 | 39,900 | 38,600 | 38,800 | 11 |
| 2007/09/10 | 38,600 | 39,800 | 38,100 | 39,800 | 43 |
| 2007/09/07 | 39,000 | 40,000 | 38,500 | 40,000 | 19 |
| 2007/09/06 | 38,500 | 39,500 | 37,800 | 39,400 | 61 |
| 2007/09/05 | 39,550 | 39,550 | 38,500 | 39,000 | 73 |
| 2007/09/04 | 40,250 | 40,250 | 39,300 | 40,000 | 25 |
| 2007/09/03 | 39,950 | 40,250 | 39,200 | 40,250 | 26 |
| 2007/08/31 | 40,250 | 40,250 | 39,200 | 39,900 | 78 |
| 2007/08/30 | 40,100 | 40,750 | 39,500 | 40,650 | 82 |
| 2007/08/29 | 40,050 | 40,500 | 39,950 | 40,500 | 62 |
| 2007/08/28 | 40,700 | 41,000 | 40,600 | 40,650 | 65 |
| 2007/08/27 | 42,400 | 42,800 | 42,000 | 42,500 | 103 |
| 2007/08/24 | 43,100 | 43,500 | 41,600 | 42,800 | 85 |
| 2007/08/23 | 40,950 | 43,500 | 40,950 | 43,500 | 69 |
| 2007/08/22 | 40,550 | 40,600 | 39,800 | 40,100 | 21 |
| 2007/08/21 | 40,000 | 40,900 | 39,600 | 40,500 | 100 |
| 2007/08/20 | 40,100 | 41,500 | 39,900 | 39,900 | 110 |
| 2007/08/17 | 41,950 | 41,950 | 40,000 | 40,000 | 116 |
| 2007/08/16 | 42,850 | 42,850 | 40,500 | 42,000 | 78 |
| 2007/08/15 | 42,700 | 43,000 | 41,200 | 43,000 | 69 |
| 2007/08/14 | 42,350 | 42,900 | 41,500 | 42,900 | 75 |
| 2007/08/13 | 42,750 | 42,800 | 41,000 | 42,300 | 65 |
| 2007/08/10 | 42,500 | 44,000 | 42,500 | 43,800 | 18 |
| 2007/08/09 | 45,300 | 45,300 | 40,500 | 44,900 | 260 |
| 2007/08/08 | 47,100 | 48,000 | 44,500 | 44,500 | 109 |
| 2007/08/07 | 49,200 | 49,500 | 47,000 | 47,000 | 57 |
| 2007/08/06 | 48,750 | 48,900 | 47,000 | 48,900 | 146 |
| 2007/08/03 | 49,200 | 49,900 | 48,700 | 48,800 | 95 |
| 2007/08/02 | 51,000 | 51,500 | 50,000 | 50,000 | 53 |
| 2007/08/01 | 51,000 | 51,000 | 48,450 | 50,000 | 87 |
| 2007/07/31 | 50,000 | 51,900 | 50,000 | 51,500 | 128 |
| 2007/07/30 | 47,100 | 49,500 | 47,100 | 48,800 | 81 |
| 2007/07/27 | 51,900 | 51,900 | 49,900 | 49,900 | 166 |
| 2007/07/26 | 50,400 | 51,900 | 49,600 | 51,900 | 286 |
| 2007/07/25 | 46,400 | 51,700 | 46,400 | 51,400 | 448 |
| 2007/07/24 | 47,600 | 49,600 | 46,700 | 48,400 | 315 |
| 2007/07/23 | 47,200 | 47,200 | 44,400 | 46,000 | 387 |
| 2007/07/20 | 50,000 | 50,000 | 47,000 | 47,150 | 558 |
| 2007/07/19 | 55,500 | 55,500 | 51,500 | 51,500 | 640 |
| 2007/07/18 | 57,500 | 58,800 | 55,200 | 56,500 | 1,605 |
| 2007/07/17 | 54,500 | 56,500 | 52,000 | 55,000 | 760 |
| 2007/07/13 | 52,900 | 54,000 | 50,000 | 54,000 | 620 |
| 2007/07/12 | 51,300 | 55,800 | 50,800 | 53,300 | 1,563 |
| 2007/07/11 | 47,600 | 52,000 | 47,000 | 50,800 | 563 |
| 2007/07/10 | 48,650 | 48,650 | 46,200 | 48,000 | 545 |
| 2007/07/09 | 52,300 | 52,300 | 47,500 | 48,100 | 1,100 |
| 2007/07/06 | 45,500 | 49,500 | 45,500 | 49,500 | 925 |
| 2007/07/05 | 43,100 | 45,500 | 43,000 | 45,500 | 365 |
| 2007/07/04 | 42,750 | 42,800 | 41,400 | 42,800 | 62 |
| 2007/07/03 | 42,500 | 42,750 | 41,350 | 42,750 | 85 |
| 2007/07/02 | 40,000 | 43,400 | 40,000 | 42,500 | 379 |
| 2007/06/29 | 39,100 | 40,000 | 39,000 | 40,000 | 97 |
| 2007/06/28 | 38,850 | 39,750 | 38,850 | 39,500 | 63 |
| 2007/06/27 | 38,300 | 39,000 | 38,300 | 38,900 | 62 |
| 2007/06/26 | 39,700 | 39,700 | 38,650 | 38,700 | 122 |
| 2007/06/25 | 39,350 | 40,000 | 38,850 | 39,050 | 376 |
| 2007/06/22 | 40,300 | 40,400 | 39,800 | 40,150 | 85 |
| 2007/06/21 | 38,700 | 40,450 | 38,700 | 40,400 | 226 |
| 2007/06/20 | 38,400 | 39,900 | 38,300 | 39,100 | 195 |
| 2007/06/19 | 38,050 | 38,150 | 38,050 | 38,150 | 14 |
| 2007/06/18 | 38,000 | 38,500 | 37,950 | 38,050 | 73 |
| 2007/06/15 | 38,900 | 38,900 | 38,050 | 38,500 | 27 |
| 2007/06/14 | 38,400 | 38,500 | 38,100 | 38,450 | 7 |
| 2007/06/13 | 38,000 | 38,000 | 37,100 | 37,100 | 50 |
| 2007/06/12 | 38,000 | 38,100 | 38,000 | 38,100 | 63 |
| 2007/06/11 | 39,100 | 39,300 | 38,100 | 38,100 | 26 |
| 2007/06/08 | 38,500 | 38,700 | 38,000 | 38,700 | 89 |
| 2007/06/07 | 38,500 | 38,500 | 38,200 | 38,200 | 48 |
| 2007/06/06 | 38,500 | 38,900 | 38,300 | 38,900 | 14 |
| 2007/06/05 | 38,400 | 38,900 | 38,250 | 38,900 | 29 |
| 2007/06/04 | 39,200 | 40,000 | 39,100 | 39,200 | 51 |
| 2007/06/01 | 38,100 | 39,000 | 38,000 | 38,900 | 15 |
| 2007/05/31 | 38,600 | 39,600 | 38,100 | 38,100 | 70 |
| 2007/05/30 | 38,700 | 38,700 | 38,600 | 38,600 | 24 |
| 2007/05/29 | 39,750 | 39,800 | 38,600 | 38,700 | 13 |
| 2007/05/28 | 40,400 | 40,500 | 39,500 | 39,800 | 55 |
| 2007/05/25 | 38,900 | 40,100 | 38,800 | 39,600 | 179 |
| 2007/05/24 | 38,500 | 38,600 | 38,500 | 38,500 | 18 |
| 2007/05/23 | 38,450 | 38,450 | 38,000 | 38,100 | 50 |
| 2007/05/22 | 37,950 | 38,400 | 37,950 | 38,400 | 58 |
| 2007/05/21 | 38,000 | 38,000 | 37,000 | 38,000 | 24 |
| 2007/05/18 | 36,400 | 38,000 | 36,000 | 38,000 | 42 |
| 2007/05/17 | 36,300 | 37,500 | 35,950 | 36,800 | 57 |
| 2007/05/16 | 36,600 | 37,500 | 35,950 | 37,500 | 94 |
| 2007/05/15 | 37,850 | 37,850 | 36,500 | 37,000 | 93 |
| 2007/05/14 | 38,300 | 38,300 | 38,000 | 38,000 | 83 |
| 2007/05/11 | 39,000 | 39,000 | 38,200 | 38,200 | 27 |
| 2007/05/10 | 39,000 | 39,000 | 38,700 | 38,900 | 19 |
| 2007/05/09 | 38,950 | 39,000 | 38,500 | 39,000 | 23 |
| 2007/05/08 | 38,600 | 39,000 | 38,600 | 39,000 | 7 |
| 2007/05/07 | 38,900 | 38,900 | 38,300 | 38,900 | 19 |
| 2007/05/02 | 38,600 | 39,300 | 38,100 | 39,300 | 48 |
| 2007/05/01 | 38,050 | 39,000 | 38,050 | 39,000 | 32 |
| 2007/04/27 | 38,700 | 38,700 | 38,500 | 38,700 | 8 |
| 2007/04/26 | 39,100 | 39,500 | 38,600 | 38,700 | 14 |
| 2007/04/25 | 38,950 | 39,500 | 38,800 | 39,000 | 62 |
| 2007/04/24 | 39,250 | 39,250 | 38,150 | 38,800 | 53 |
| 2007/04/23 | 38,500 | 39,800 | 38,100 | 39,200 | 73 |
| 2007/04/20 | 38,900 | 38,900 | 37,900 | 38,400 | 57 |
| 2007/04/19 | 39,100 | 39,300 | 38,000 | 39,250 | 71 |
| 2007/04/18 | 38,900 | 39,500 | 38,900 | 39,000 | 13 |
| 2007/04/17 | 38,700 | 39,500 | 38,700 | 39,500 | 11 |
| 2007/04/16 | 38,400 | 39,500 | 38,050 | 39,500 | 67 |
| 2007/04/13 | 38,150 | 38,900 | 38,150 | 38,300 | 34 |
| 2007/04/12 | 38,200 | 38,300 | 38,050 | 38,300 | 30 |
| 2007/04/11 | 39,200 | 39,200 | 38,500 | 38,500 | 12 |
| 2007/04/10 | 38,600 | 39,000 | 38,600 | 39,000 | 36 |
| 2007/04/09 | 38,600 | 39,200 | 38,500 | 39,200 | 15 |
| 2007/04/06 | 39,000 | 39,000 | 39,000 | 39,000 | 4 |
| 2007/04/05 | 38,100 | 39,500 | 38,100 | 39,500 | 36 |
| 2007/04/04 | 38,300 | 39,000 | 38,300 | 38,500 | 56 |
| 2007/04/03 | 38,850 | 39,500 | 38,800 | 39,250 | 19 |
| 2007/04/02 | 38,750 | 39,900 | 38,700 | 38,750 | 8 |
| 2007/03/30 | 38,700 | 39,500 | 38,700 | 38,900 | 13 |
| 2007/03/29 | 39,100 | 39,500 | 38,000 | 39,500 | 60 |
| 2007/03/28 | 39,800 | 39,800 | 38,600 | 39,000 | 33 |
| 2007/03/27 | 39,250 | 39,250 | 39,000 | 39,000 | 15 |
| 2007/03/26 | 39,900 | 39,900 | 39,000 | 39,200 | 13 |
| 2007/03/23 | 40,000 | 40,000 | 39,000 | 39,700 | 70 |
| 2007/03/22 | 39,400 | 39,500 | 38,600 | 39,500 | 47 |
| 2007/03/20 | 38,500 | 39,000 | 38,500 | 39,000 | 31 |
| 2007/03/19 | 39,000 | 39,300 | 37,600 | 38,900 | 65 |
| 2007/03/16 | 38,500 | 39,500 | 38,100 | 39,500 | 87 |
| 2007/03/15 | 39,000 | 39,400 | 39,000 | 39,300 | 3 |
| 2007/03/14 | 39,300 | 39,500 | 38,600 | 39,000 | 54 |
| 2007/03/13 | 40,050 | 40,050 | 39,600 | 40,000 | 31 |
| 2007/03/12 | 40,000 | 40,500 | 39,800 | 39,800 | 24 |
| 2007/03/09 | 39,950 | 40,000 | 39,250 | 40,000 | 41 |
| 2007/03/08 | 39,400 | 39,650 | 38,900 | 39,200 | 46 |
| 2007/03/07 | 39,250 | 39,900 | 39,000 | 39,000 | 75 |
| 2007/03/06 | 38,600 | 39,800 | 38,500 | 39,100 | 106 |
| 2007/03/05 | 39,500 | 39,700 | 38,050 | 38,050 | 135 |
| 2007/03/02 | 40,050 | 40,050 | 39,800 | 40,000 | 59 |
| 2007/03/01 | 40,400 | 40,500 | 39,900 | 40,000 | 156 |
| 2007/02/28 | 38,800 | 40,900 | 38,600 | 40,000 | 407 |
| 2007/02/27 | 42,150 | 42,900 | 41,350 | 41,600 | 367 |
| 2007/02/26 | 42,900 | 46,700 | 42,900 | 45,000 | 924 |
| 2007/02/23 | 41,450 | 42,950 | 41,250 | 42,700 | 358 |
| 2007/02/22 | 41,700 | 41,800 | 41,000 | 41,250 | 157 |
| 2007/02/21 | 40,500 | 42,150 | 40,500 | 40,900 | 365 |
| 2007/02/20 | 40,500 | 40,500 | 40,000 | 40,500 | 73 |
| 2007/02/19 | 40,300 | 40,700 | 40,200 | 40,350 | 36 |
| 2007/02/16 | 39,600 | 40,000 | 39,000 | 39,900 | 71 |
| 2007/02/15 | 39,950 | 39,950 | 39,500 | 39,550 | 97 |
| 2007/02/14 | 40,000 | 40,350 | 39,500 | 40,000 | 142 |
| 2007/02/13 | 40,000 | 40,500 | 39,800 | 40,500 | 59 |
| 2007/02/09 | 40,000 | 40,000 | 39,500 | 40,000 | 59 |
| 2007/02/08 | 40,300 | 40,300 | 39,800 | 40,000 | 67 |
| 2007/02/07 | 40,000 | 40,300 | 40,000 | 40,300 | 45 |
| 2007/02/06 | 40,000 | 40,400 | 40,000 | 40,400 | 44 |
| 2007/02/05 | 40,050 | 40,400 | 40,000 | 40,250 | 20 |
| 2007/02/02 | 40,100 | 40,400 | 39,700 | 39,950 | 141 |
| 2007/02/01 | 40,300 | 40,400 | 40,050 | 40,050 | 56 |
| 2007/01/31 | 40,300 | 40,500 | 40,200 | 40,400 | 54 |
| 2007/01/30 | 41,500 | 41,500 | 40,050 | 40,050 | 32 |
| 2007/01/29 | 40,000 | 40,950 | 40,000 | 40,850 | 58 |
| 2007/01/26 | 41,000 | 41,000 | 40,150 | 40,250 | 52 |
| 2007/01/25 | 41,650 | 42,450 | 41,200 | 41,200 | 78 |
| 2007/01/24 | 42,000 | 42,200 | 41,400 | 42,000 | 48 |
| 2007/01/23 | 42,550 | 42,600 | 41,800 | 42,300 | 30 |
| 2007/01/22 | 42,150 | 43,000 | 40,500 | 42,700 | 252 |
| 2007/01/19 | 42,550 | 43,200 | 41,050 | 41,400 | 156 |
| 2007/01/18 | 39,400 | 42,500 | 39,200 | 42,300 | 137 |
| 2007/01/17 | 39,200 | 39,200 | 38,700 | 39,200 | 80 |
| 2007/01/16 | 38,700 | 39,200 | 38,000 | 39,200 | 105 |
| 2007/01/15 | 40,100 | 40,200 | 36,600 | 39,500 | 303 |
| 2007/01/12 | 39,400 | 40,500 | 39,350 | 40,500 | 27 |
| 2007/01/11 | 39,700 | 39,700 | 39,100 | 39,400 | 110 |
| 2007/01/10 | 41,000 | 41,000 | 39,600 | 40,000 | 70 |
| 2007/01/09 | 39,800 | 40,500 | 39,700 | 40,500 | 93 |
| 2007/01/05 | 41,200 | 41,200 | 40,100 | 40,600 | 55 |
| 2007/01/04 | 42,000 | 42,000 | 40,600 | 42,000 | 55 |