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 |
|---|---|---|---|---|---|
| 2008/12/29 | 17,500 | 17,900 | 17,500 | 17,900 | 10 |
| 2008/12/26 | 17,010 | 18,000 | 17,010 | 17,110 | 22 |
| 2008/12/25 | 16,520 | 17,000 | 16,520 | 17,000 | 17 |
| 2008/12/24 | 16,510 | 17,100 | 16,310 | 16,510 | 42 |
| 2008/12/22 | 17,000 | 17,000 | 16,500 | 16,510 | 46 |
| 2008/12/19 | 17,800 | 17,800 | 17,500 | 17,500 | 14 |
| 2008/12/18 | 17,150 | 17,980 | 17,150 | 17,800 | 16 |
| 2008/12/17 | 18,030 | 18,030 | 17,420 | 17,430 | 13 |
| 2008/12/16 | 18,350 | 18,350 | 18,000 | 18,010 | 7 |
| 2008/12/15 | 18,350 | 18,350 | 18,350 | 18,350 | 1 |
| 2008/12/12 | 17,500 | 18,400 | 17,000 | 18,400 | 40 |
| 2008/12/11 | 18,510 | 18,510 | 17,800 | 18,410 | 8 |
| 2008/12/10 | 18,510 | 18,510 | 18,000 | 18,500 | 16 |
| 2008/12/09 | 18,500 | 18,950 | 18,500 | 18,500 | 42 |
| 2008/12/08 | 18,500 | 18,900 | 18,500 | 18,500 | 41 |
| 2008/12/05 | 17,900 | 18,310 | 17,700 | 18,310 | 45 |
| 2008/12/04 | 18,220 | 18,800 | 18,220 | 18,500 | 16 |
| 2008/12/03 | 18,600 | 18,600 | 18,000 | 18,010 | 5 |
| 2008/12/02 | 18,400 | 18,400 | 18,300 | 18,400 | 8 |
| 2008/12/01 | 18,800 | 18,800 | 18,000 | 18,000 | 15 |
| 2008/11/28 | 18,500 | 19,000 | 18,200 | 18,600 | 33 |
| 2008/11/27 | 16,800 | 18,500 | 16,800 | 18,500 | 12 |
| 2008/11/26 | 17,300 | 18,200 | 17,300 | 18,200 | 10 |
| 2008/11/25 | 18,300 | 18,300 | 18,300 | 18,300 | 27 |
| 2008/11/21 | 16,000 | 16,800 | 15,800 | 16,300 | 14 |
| 2008/11/20 | 17,600 | 17,600 | 17,600 | 17,600 | 2 |
| 2008/11/19 | 16,250 | 17,600 | 16,200 | 17,600 | 7 |
| 2008/11/18 | 17,500 | 18,000 | 17,050 | 17,050 | 35 |
| 2008/11/17 | 18,200 | 18,300 | 18,100 | 18,100 | 16 |
| 2008/11/14 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2008/11/13 | 18,100 | 18,200 | 18,100 | 18,200 | 3 |
| 2008/11/12 | 18,700 | 18,990 | 18,500 | 18,500 | 9 |
| 2008/11/11 | 19,400 | 19,900 | 19,200 | 19,200 | 6 |
| 2008/11/10 | 18,700 | 19,000 | 18,700 | 18,800 | 6 |
| 2008/11/07 | 18,900 | 19,000 | 18,500 | 18,500 | 7 |
| 2008/11/06 | 19,000 | 19,000 | 19,000 | 19,000 | 8 |
| 2008/11/05 | 19,000 | 19,300 | 19,000 | 19,000 | 8 |
| 2008/11/04 | 19,000 | 19,800 | 19,000 | 19,800 | 15 |
| 2008/10/31 | 19,100 | 20,000 | 19,000 | 19,000 | 21 |
| 2008/10/30 | 20,400 | 20,400 | 19,100 | 20,000 | 4 |
| 2008/10/29 | 20,900 | 20,900 | 20,900 | 20,900 | 6 |
| 2008/10/28 | 18,500 | 18,700 | 17,700 | 17,700 | 10 |
| 2008/10/27 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/10/24 | 18,900 | 19,500 | 18,900 | 19,000 | 52 |
| 2008/10/23 | 18,500 | 18,900 | 18,500 | 18,900 | 4 |
| 2008/10/22 | 18,800 | 18,800 | 18,500 | 18,500 | 9 |
| 2008/10/21 | 18,000 | 18,600 | 18,000 | 18,500 | 10 |
| 2008/10/20 | 17,850 | 17,950 | 17,500 | 17,950 | 29 |
| 2008/10/17 | 18,000 | 18,000 | 17,250 | 17,250 | 22 |
| 2008/10/16 | 17,000 | 17,500 | 16,300 | 17,500 | 47 |
| 2008/10/15 | 17,800 | 17,800 | 16,900 | 17,800 | 35 |
| 2008/10/14 | 15,800 | 15,800 | 15,800 | 15,800 | 6 |
| 2008/10/10 | 13,000 | 13,800 | 13,000 | 13,800 | 35 |
| 2008/10/09 | 13,500 | 14,800 | 13,500 | 14,800 | 61 |
| 2008/10/08 | 15,700 | 15,970 | 15,500 | 15,500 | 62 |
| 2008/10/07 | 17,500 | 18,200 | 17,500 | 17,700 | 131 |
| 2008/10/06 | 20,600 | 20,600 | 19,500 | 19,500 | 27 |
| 2008/10/03 | 22,000 | 22,000 | 20,700 | 21,400 | 37 |
| 2008/10/02 | 24,100 | 24,100 | 22,000 | 22,000 | 30 |
| 2008/10/01 | 24,250 | 25,000 | 24,000 | 24,000 | 14 |
| 2008/09/30 | 24,000 | 24,100 | 24,000 | 24,100 | 11 |
| 2008/09/29 | 24,320 | 26,200 | 24,320 | 26,200 | 32 |
| 2008/09/26 | 26,720 | 26,720 | 26,720 | 26,720 | 1 |
| 2008/09/25 | 26,000 | 27,000 | 26,000 | 27,000 | 35 |
| 2008/09/24 | 25,900 | 25,900 | 25,900 | 25,900 | 2 |
| 2008/09/22 | 25,900 | 25,900 | 25,300 | 25,300 | 2 |
| 2008/09/19 | 25,250 | 25,900 | 24,650 | 25,900 | 18 |
| 2008/09/18 | 24,600 | 26,150 | 23,800 | 26,150 | 48 |
| 2008/09/17 | 27,200 | 27,200 | 25,000 | 25,000 | 42 |
| 2008/09/16 | 27,600 | 27,600 | 25,000 | 26,600 | 44 |
| 2008/09/12 | 25,900 | 27,000 | 25,510 | 27,000 | 10 |
| 2008/09/11 | 26,600 | 26,800 | 26,500 | 26,800 | 22 |
| 2008/09/10 | 25,810 | 26,800 | 25,810 | 26,800 | 12 |
| 2008/09/09 | 25,800 | 27,000 | 25,700 | 27,000 | 5 |
| 2008/09/08 | 25,700 | 27,200 | 25,700 | 27,200 | 3 |
| 2008/09/05 | 25,000 | 25,500 | 24,500 | 24,500 | 24 |
| 2008/09/04 | 27,800 | 27,800 | 26,000 | 26,000 | 27 |
| 2008/09/03 | 28,000 | 28,000 | 24,800 | 27,200 | 25 |
| 2008/09/02 | 28,000 | 28,000 | 27,500 | 27,500 | 24 |
| 2008/09/01 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2008/08/29 | 27,200 | 28,220 | 26,500 | 28,220 | 30 |
| 2008/08/28 | 27,100 | 27,700 | 27,100 | 27,200 | 6 |
| 2008/08/27 | 28,340 | 28,340 | 27,400 | 27,400 | 26 |
| 2008/08/26 | 28,000 | 28,350 | 27,800 | 28,350 | 44 |
| 2008/08/25 | 28,900 | 29,350 | 28,100 | 29,350 | 82 |
| 2008/08/22 | 28,260 | 28,530 | 28,100 | 28,250 | 17 |
| 2008/08/21 | 28,150 | 28,790 | 28,150 | 28,250 | 12 |
| 2008/08/20 | 28,350 | 28,800 | 28,300 | 28,800 | 35 |
| 2008/08/19 | 28,280 | 28,750 | 28,280 | 28,500 | 4 |
| 2008/08/18 | 28,990 | 28,990 | 28,120 | 28,200 | 17 |
| 2008/08/15 | 28,700 | 29,000 | 28,050 | 29,000 | 17 |
| 2008/08/14 | 28,200 | 29,000 | 28,100 | 29,000 | 19 |
| 2008/08/13 | 29,290 | 29,290 | 28,310 | 28,400 | 7 |
| 2008/08/12 | 28,880 | 29,480 | 28,280 | 28,280 | 22 |
| 2008/08/11 | 28,250 | 28,650 | 28,250 | 28,650 | 8 |
| 2008/08/08 | 28,130 | 28,730 | 28,130 | 28,210 | 8 |
| 2008/08/07 | 29,010 | 29,010 | 28,500 | 29,000 | 17 |
| 2008/08/06 | 28,960 | 29,000 | 28,800 | 29,000 | 11 |
| 2008/08/05 | 28,950 | 28,950 | 28,950 | 28,950 | 3 |
| 2008/08/04 | 29,400 | 29,590 | 29,000 | 29,000 | 10 |
| 2008/08/01 | 29,310 | 29,310 | 29,000 | 29,100 | 18 |
| 2008/07/31 | 29,490 | 29,490 | 29,100 | 29,300 | 21 |
| 2008/07/30 | 28,820 | 29,490 | 28,700 | 29,000 | 12 |
| 2008/07/29 | 29,350 | 29,350 | 28,500 | 29,120 | 27 |
| 2008/07/28 | 29,000 | 29,000 | 28,750 | 28,750 | 9 |
| 2008/07/25 | 29,300 | 29,800 | 28,600 | 29,000 | 38 |
| 2008/07/24 | 28,910 | 29,000 | 28,500 | 28,900 | 8 |
| 2008/07/22 | 28,700 | 29,000 | 28,500 | 28,500 | 4 |
| 2008/07/18 | 29,200 | 29,200 | 29,000 | 29,000 | 3 |
| 2008/07/17 | 28,800 | 29,300 | 28,020 | 28,020 | 29 |
| 2008/07/16 | 29,500 | 29,500 | 29,400 | 29,400 | 2 |
| 2008/07/15 | 28,600 | 29,500 | 28,600 | 29,490 | 7 |
| 2008/07/14 | 29,800 | 29,800 | 29,000 | 29,800 | 8 |
| 2008/07/11 | 29,790 | 29,800 | 29,500 | 29,500 | 23 |
| 2008/07/10 | 29,800 | 29,800 | 29,500 | 29,500 | 11 |
| 2008/07/09 | 29,500 | 29,800 | 28,610 | 29,800 | 11 |
| 2008/07/08 | 29,230 | 29,230 | 28,800 | 28,800 | 15 |
| 2008/07/07 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2008/07/04 | 28,100 | 29,800 | 28,100 | 29,800 | 63 |
| 2008/07/03 | 29,350 | 29,350 | 28,040 | 29,000 | 22 |
| 2008/07/02 | 29,400 | 29,400 | 29,050 | 29,050 | 6 |
| 2008/07/01 | 29,800 | 29,800 | 29,100 | 29,400 | 11 |
| 2008/06/30 | 29,600 | 29,800 | 29,600 | 29,800 | 5 |
| 2008/06/27 | 29,200 | 29,510 | 28,800 | 29,500 | 16 |
| 2008/06/26 | 29,010 | 29,400 | 28,900 | 29,400 | 15 |
| 2008/06/25 | 29,110 | 29,800 | 29,110 | 29,500 | 43 |
| 2008/06/24 | 29,800 | 29,800 | 29,100 | 29,100 | 7 |
| 2008/06/23 | 29,790 | 29,790 | 28,800 | 29,100 | 53 |
| 2008/06/20 | 29,790 | 29,800 | 29,200 | 29,800 | 6 |
| 2008/06/19 | 29,790 | 29,790 | 29,130 | 29,750 | 6 |
| 2008/06/18 | 30,000 | 30,000 | 29,800 | 29,800 | 4 |
| 2008/06/17 | 29,100 | 29,900 | 29,100 | 29,700 | 10 |
| 2008/06/16 | 29,250 | 29,860 | 29,250 | 29,860 | 4 |
| 2008/06/13 | 29,400 | 29,400 | 29,140 | 29,140 | 4 |
| 2008/06/12 | 29,400 | 29,500 | 29,100 | 29,200 | 13 |
| 2008/06/11 | 29,900 | 29,900 | 29,300 | 29,400 | 11 |
| 2008/06/10 | 29,300 | 29,850 | 29,100 | 29,850 | 13 |
| 2008/06/09 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2008/06/06 | 29,510 | 29,510 | 29,100 | 29,100 | 38 |
| 2008/06/05 | 29,340 | 30,000 | 29,200 | 29,200 | 23 |
| 2008/06/04 | 29,500 | 29,800 | 29,300 | 29,300 | 15 |
| 2008/06/03 | 29,510 | 29,800 | 29,400 | 29,400 | 29 |
| 2008/06/02 | 30,850 | 30,850 | 29,500 | 29,500 | 42 |
| 2008/05/30 | 30,000 | 30,800 | 30,000 | 30,000 | 16 |
| 2008/05/29 | 29,710 | 30,000 | 29,650 | 29,700 | 24 |
| 2008/05/28 | 30,000 | 31,000 | 29,700 | 29,700 | 45 |
| 2008/05/27 | 30,500 | 31,000 | 30,500 | 31,000 | 4 |
| 2008/05/26 | 31,050 | 31,050 | 30,400 | 31,000 | 6 |
| 2008/05/23 | 30,050 | 31,000 | 30,000 | 30,650 | 47 |
| 2008/05/22 | 29,950 | 30,000 | 29,950 | 30,000 | 12 |
| 2008/05/21 | 30,400 | 30,500 | 29,900 | 30,000 | 15 |
| 2008/05/20 | 30,000 | 30,400 | 30,000 | 30,400 | 6 |
| 2008/05/19 | 30,300 | 30,300 | 29,900 | 29,900 | 21 |
| 2008/05/16 | 30,100 | 30,650 | 30,000 | 30,000 | 12 |
| 2008/05/15 | 29,510 | 30,000 | 29,510 | 30,000 | 28 |
| 2008/05/14 | 29,000 | 29,200 | 29,000 | 29,200 | 24 |
| 2008/05/13 | 29,530 | 30,300 | 29,300 | 30,300 | 29 |
| 2008/05/12 | 29,610 | 29,800 | 29,500 | 29,500 | 120 |
| 2008/05/09 | 29,800 | 30,900 | 29,600 | 29,600 | 36 |
| 2008/05/08 | 30,000 | 30,000 | 29,500 | 29,500 | 28 |
| 2008/05/07 | 30,750 | 30,900 | 29,800 | 29,800 | 47 |
| 2008/05/02 | 30,850 | 31,450 | 30,650 | 30,700 | 21 |
| 2008/05/01 | 30,900 | 31,500 | 30,500 | 31,500 | 16 |
| 2008/04/30 | 30,300 | 31,200 | 30,300 | 31,200 | 16 |
| 2008/04/28 | 30,300 | 31,300 | 30,200 | 31,300 | 29 |
| 2008/04/25 | 31,200 | 32,000 | 31,000 | 31,500 | 44 |
| 2008/04/24 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2008/04/23 | 31,300 | 31,500 | 30,500 | 31,000 | 23 |
| 2008/04/22 | 31,300 | 31,300 | 30,500 | 30,500 | 24 |
| 2008/04/21 | 31,800 | 31,800 | 30,150 | 30,150 | 67 |
| 2008/04/18 | 32,000 | 32,000 | 30,400 | 31,000 | 26 |
| 2008/04/17 | 31,600 | 32,100 | 31,400 | 32,100 | 61 |
| 2008/04/16 | 29,500 | 30,000 | 29,500 | 30,000 | 30 |
| 2008/04/15 | 29,200 | 29,800 | 29,200 | 29,800 | 10 |
| 2008/04/14 | 29,000 | 29,900 | 29,000 | 29,800 | 12 |
| 2008/04/11 | 28,850 | 28,850 | 28,850 | 28,850 | 5 |
| 2008/04/10 | 30,000 | 30,000 | 28,850 | 28,850 | 12 |
| 2008/04/09 | 29,050 | 29,200 | 29,050 | 29,100 | 15 |
| 2008/04/08 | 29,310 | 29,500 | 28,900 | 29,500 | 16 |
| 2008/04/07 | 29,000 | 29,200 | 28,610 | 29,200 | 14 |
| 2008/04/04 | 29,500 | 29,500 | 29,300 | 29,500 | 10 |
| 2008/04/03 | 29,500 | 29,500 | 29,300 | 29,300 | 2 |
| 2008/04/02 | 29,790 | 29,790 | 29,290 | 29,300 | 4 |
| 2008/04/01 | 29,110 | 29,250 | 29,110 | 29,200 | 7 |
| 2008/03/31 | 29,990 | 30,000 | 29,500 | 30,000 | 5 |
| 2008/03/28 | 29,120 | 29,990 | 29,110 | 29,990 | 6 |
| 2008/03/27 | 30,000 | 30,000 | 29,980 | 29,980 | 3 |
| 2008/03/26 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2008/03/25 | 30,000 | 31,000 | 30,000 | 30,500 | 40 |
| 2008/03/24 | 29,000 | 29,500 | 29,000 | 29,500 | 4 |
| 2008/03/21 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2008/03/19 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2008/03/18 | 28,600 | 29,500 | 28,500 | 29,500 | 6 |
| 2008/03/17 | 28,100 | 29,500 | 28,000 | 29,500 | 10 |
| 2008/03/14 | 29,440 | 30,000 | 28,200 | 30,000 | 6 |
| 2008/03/13 | 30,000 | 30,000 | 27,800 | 29,000 | 42 |
| 2008/03/12 | 30,000 | 30,000 | 29,800 | 29,800 | 5 |
| 2008/03/11 | 29,050 | 30,000 | 29,000 | 29,200 | 7 |
| 2008/03/10 | 29,500 | 31,200 | 28,800 | 30,000 | 14 |
| 2008/03/07 | 30,050 | 30,500 | 30,000 | 30,200 | 51 |
| 2008/03/06 | 30,000 | 31,800 | 30,000 | 31,800 | 67 |
| 2008/03/05 | 30,000 | 32,000 | 30,000 | 32,000 | 19 |
| 2008/03/04 | 30,150 | 31,900 | 30,150 | 30,150 | 12 |
| 2008/03/03 | 30,050 | 31,000 | 30,000 | 30,000 | 23 |
| 2008/02/29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2008/02/28 | 31,000 | 32,000 | 31,000 | 31,000 | 28 |
| 2008/02/27 | 32,900 | 32,900 | 31,500 | 31,750 | 23 |
| 2008/02/26 | 31,700 | 31,950 | 31,700 | 31,700 | 8 |
| 2008/02/25 | 32,600 | 33,000 | 32,050 | 33,000 | 37 |
| 2008/02/22 | 32,250 | 32,250 | 31,600 | 31,600 | 9 |
| 2008/02/21 | 32,050 | 32,050 | 32,000 | 32,000 | 16 |
| 2008/02/20 | 32,000 | 32,900 | 32,000 | 32,050 | 16 |
| 2008/02/19 | 31,600 | 32,500 | 31,600 | 32,100 | 13 |
| 2008/02/18 | 33,000 | 33,000 | 31,800 | 31,800 | 17 |
| 2008/02/15 | 32,500 | 32,500 | 31,800 | 31,800 | 4 |
| 2008/02/14 | 32,550 | 33,000 | 32,500 | 32,500 | 7 |
| 2008/02/13 | 32,600 | 33,000 | 32,600 | 33,000 | 6 |
| 2008/02/08 | 31,800 | 31,800 | 31,800 | 31,800 | 8 |
| 2008/02/07 | 34,000 | 34,000 | 32,200 | 32,200 | 7 |
| 2008/02/06 | 33,000 | 34,200 | 32,000 | 32,000 | 18 |
| 2008/02/05 | 34,500 | 34,500 | 33,100 | 33,100 | 7 |
| 2008/02/04 | 32,550 | 35,300 | 32,550 | 35,300 | 23 |
| 2008/02/01 | 33,150 | 34,350 | 33,150 | 33,300 | 14 |
| 2008/01/31 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/01/30 | 34,950 | 35,300 | 33,800 | 34,500 | 17 |
| 2008/01/29 | 34,000 | 35,000 | 34,000 | 34,950 | 37 |
| 2008/01/28 | 34,500 | 34,900 | 34,000 | 34,000 | 63 |
| 2008/01/25 | 30,200 | 32,700 | 30,200 | 32,700 | 73 |
| 2008/01/24 | 29,500 | 30,100 | 29,300 | 30,000 | 16 |
| 2008/01/23 | 28,000 | 29,300 | 28,000 | 28,600 | 48 |
| 2008/01/22 | 30,400 | 32,000 | 28,000 | 28,300 | 92 |
| 2008/01/21 | 32,250 | 32,300 | 30,000 | 30,900 | 56 |
| 2008/01/18 | 29,520 | 32,500 | 29,210 | 32,000 | 155 |
| 2008/01/17 | 28,520 | 28,900 | 28,000 | 28,900 | 89 |
| 2008/01/16 | 29,800 | 30,000 | 28,700 | 30,000 | 38 |
| 2008/01/15 | 30,000 | 30,700 | 28,050 | 30,600 | 90 |
| 2008/01/11 | 32,500 | 32,900 | 31,200 | 31,500 | 25 |
| 2008/01/10 | 32,400 | 33,500 | 31,000 | 33,500 | 81 |
| 2008/01/09 | 33,000 | 34,000 | 31,400 | 34,000 | 100 |
| 2008/01/08 | 35,000 | 35,000 | 34,000 | 34,800 | 26 |
| 2008/01/07 | 35,450 | 35,450 | 34,900 | 35,000 | 24 |
| 2008/01/04 | 33,600 | 35,000 | 33,000 | 35,000 | 14 |