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 |
|---|---|---|---|---|---|
| 2011/12/30 | 24,900 | 25,500 | 24,900 | 25,500 | 11 |
| 2011/12/29 | 24,900 | 25,000 | 24,900 | 25,000 | 4 |
| 2011/12/28 | 24,940 | 24,950 | 24,500 | 24,500 | 15 |
| 2011/12/27 | 24,990 | 25,000 | 24,500 | 24,550 | 59 |
| 2011/12/26 | 24,900 | 24,900 | 24,900 | 24,900 | 6 |
| 2011/12/22 | 25,310 | 25,380 | 24,420 | 24,420 | 19 |
| 2011/12/21 | 24,730 | 25,390 | 24,730 | 24,810 | 16 |
| 2011/12/20 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2011/12/19 | 25,000 | 25,300 | 24,500 | 25,000 | 15 |
| 2011/12/16 | 24,670 | 25,000 | 24,500 | 25,000 | 6 |
| 2011/12/15 | 25,100 | 25,490 | 24,200 | 24,990 | 36 |
| 2011/12/14 | 26,000 | 26,000 | 24,100 | 25,040 | 20 |
| 2011/12/13 | 26,290 | 26,380 | 25,510 | 26,010 | 30 |
| 2011/12/12 | 25,900 | 26,300 | 25,900 | 26,300 | 7 |
| 2011/12/09 | 25,500 | 25,900 | 25,210 | 25,900 | 22 |
| 2011/12/08 | 24,950 | 25,800 | 24,950 | 25,500 | 23 |
| 2011/12/07 | 24,400 | 24,900 | 23,810 | 24,900 | 22 |
| 2011/12/06 | 24,790 | 24,790 | 24,200 | 24,200 | 18 |
| 2011/12/05 | 24,650 | 25,000 | 24,500 | 25,000 | 41 |
| 2011/12/02 | 23,000 | 23,600 | 23,000 | 23,600 | 28 |
| 2011/12/01 | 22,800 | 22,900 | 22,800 | 22,800 | 24 |
| 2011/11/30 | 22,600 | 22,600 | 22,600 | 22,600 | 10 |
| 2011/11/29 | 22,600 | 22,600 | 22,250 | 22,250 | 11 |
| 2011/11/28 | 22,500 | 22,500 | 22,000 | 22,500 | 9 |
| 2011/11/25 | 22,500 | 22,500 | 22,010 | 22,490 | 10 |
| 2011/11/24 | 22,000 | 22,700 | 21,900 | 22,700 | 21 |
| 2011/11/22 | 22,700 | 22,800 | 22,500 | 22,800 | 21 |
| 2011/11/21 | 0 | 0 | 0 | 22,900 | 0 |
| 2011/11/18 | 22,570 | 22,900 | 22,570 | 22,900 | 5 |
| 2011/11/17 | 22,550 | 22,900 | 22,410 | 22,550 | 12 |
| 2011/11/16 | 23,300 | 23,350 | 23,050 | 23,050 | 4 |
| 2011/11/15 | 0 | 0 | 0 | 23,500 | 0 |
| 2011/11/14 | 23,600 | 23,600 | 22,240 | 23,500 | 36 |
| 2011/11/11 | 0 | 0 | 0 | 23,160 | 0 |
| 2011/11/10 | 23,000 | 23,160 | 22,660 | 23,160 | 3 |
| 2011/11/09 | 0 | 0 | 0 | 23,500 | 0 |
| 2011/11/08 | 23,020 | 23,690 | 23,000 | 23,500 | 17 |
| 2011/11/07 | 23,690 | 23,800 | 22,800 | 23,750 | 25 |
| 2011/11/04 | 23,800 | 23,800 | 23,730 | 23,730 | 40 |
| 2011/11/02 | 23,390 | 23,390 | 23,100 | 23,380 | 18 |
| 2011/11/01 | 23,300 | 23,300 | 23,000 | 23,000 | 7 |
| 2011/10/31 | 22,010 | 22,920 | 21,500 | 22,800 | 26 |
| 2011/10/28 | 22,600 | 22,600 | 22,000 | 22,000 | 52 |
| 2011/10/27 | 23,400 | 23,400 | 22,560 | 22,560 | 13 |
| 2011/10/26 | 23,500 | 23,500 | 22,610 | 22,610 | 19 |
| 2011/10/25 | 23,300 | 23,300 | 22,800 | 22,800 | 8 |
| 2011/10/24 | 22,800 | 23,000 | 22,300 | 23,000 | 27 |
| 2011/10/21 | 23,000 | 23,000 | 22,850 | 22,850 | 4 |
| 2011/10/20 | 23,150 | 23,500 | 22,900 | 23,500 | 31 |
| 2011/10/19 | 23,750 | 23,750 | 23,550 | 23,650 | 17 |
| 2011/10/18 | 23,180 | 24,000 | 23,180 | 23,990 | 49 |
| 2011/10/17 | 25,700 | 25,700 | 23,400 | 23,400 | 167 |
| 2011/10/14 | 26,460 | 26,500 | 25,430 | 26,000 | 281 |
| 2011/10/13 | 26,000 | 29,400 | 26,000 | 29,400 | 166 |
| 2011/10/12 | 24,900 | 25,900 | 24,900 | 25,900 | 63 |
| 2011/10/11 | 24,600 | 24,900 | 24,600 | 24,880 | 31 |
| 2011/10/07 | 24,150 | 24,200 | 24,150 | 24,200 | 7 |
| 2011/10/06 | 23,500 | 24,500 | 23,500 | 24,400 | 34 |
| 2011/10/05 | 24,800 | 24,800 | 24,000 | 24,000 | 22 |
| 2011/10/04 | 24,800 | 26,000 | 22,900 | 24,000 | 273 |
| 2011/10/03 | 23,500 | 23,500 | 22,570 | 23,380 | 21 |
| 2011/09/30 | 22,200 | 23,000 | 22,200 | 23,000 | 45 |
| 2011/09/29 | 21,800 | 22,500 | 21,800 | 22,500 | 5 |
| 2011/09/28 | 21,000 | 22,200 | 21,000 | 22,200 | 65 |
| 2011/09/27 | 21,490 | 21,490 | 20,100 | 20,600 | 24 |
| 2011/09/26 | 21,690 | 21,690 | 21,000 | 21,000 | 10 |
| 2011/09/22 | 21,690 | 21,690 | 21,690 | 21,690 | 5 |
| 2011/09/21 | 21,010 | 21,290 | 21,010 | 21,100 | 6 |
| 2011/09/20 | 21,030 | 21,500 | 21,030 | 21,030 | 11 |
| 2011/09/16 | 21,500 | 21,800 | 21,080 | 21,800 | 13 |
| 2011/09/15 | 20,800 | 21,400 | 20,700 | 21,400 | 24 |
| 2011/09/14 | 21,050 | 21,200 | 20,800 | 20,800 | 15 |
| 2011/09/13 | 20,800 | 21,500 | 20,800 | 21,500 | 13 |
| 2011/09/12 | 20,410 | 20,800 | 19,910 | 20,800 | 19 |
| 2011/09/09 | 20,100 | 20,900 | 20,100 | 20,900 | 7 |
| 2011/09/08 | 20,500 | 20,890 | 19,920 | 19,920 | 76 |
| 2011/09/07 | 0 | 0 | 0 | 21,500 | 0 |
| 2011/09/06 | 21,050 | 21,500 | 20,550 | 21,500 | 38 |
| 2011/09/05 | 22,000 | 22,000 | 20,520 | 20,600 | 35 |
| 2011/09/02 | 22,000 | 22,000 | 21,900 | 21,900 | 7 |
| 2011/09/01 | 21,600 | 21,600 | 21,400 | 21,400 | 8 |
| 2011/08/31 | 21,000 | 21,000 | 21,000 | 21,000 | 10 |
| 2011/08/30 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
| 2011/08/29 | 20,900 | 20,900 | 20,900 | 20,900 | 5 |
| 2011/08/26 | 20,000 | 20,500 | 20,000 | 20,500 | 3 |
| 2011/08/25 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/08/24 | 20,500 | 20,500 | 20,000 | 20,000 | 11 |
| 2011/08/23 | 19,870 | 20,600 | 19,870 | 20,600 | 14 |
| 2011/08/22 | 20,000 | 21,480 | 20,000 | 20,000 | 34 |
| 2011/08/19 | 0 | 0 | 0 | 21,500 | 0 |
| 2011/08/18 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2011/08/17 | 21,800 | 21,800 | 21,800 | 21,800 | 3 |
| 2011/08/16 | 22,000 | 22,000 | 21,500 | 21,500 | 14 |
| 2011/08/15 | 21,990 | 21,990 | 21,990 | 21,990 | 1 |
| 2011/08/12 | 20,510 | 21,900 | 20,500 | 21,110 | 22 |
| 2011/08/11 | 0 | 0 | 0 | 21,980 | 0 |
| 2011/08/10 | 20,990 | 21,980 | 20,990 | 21,980 | 4 |
| 2011/08/09 | 21,000 | 21,000 | 19,600 | 20,500 | 41 |
| 2011/08/08 | 21,510 | 21,510 | 21,510 | 21,510 | 2 |
| 2011/08/05 | 21,800 | 22,000 | 21,530 | 21,900 | 29 |
| 2011/08/04 | 23,000 | 23,000 | 21,750 | 22,850 | 32 |
| 2011/08/03 | 22,990 | 22,990 | 22,500 | 22,900 | 16 |
| 2011/08/02 | 23,000 | 23,000 | 22,700 | 22,800 | 10 |
| 2011/08/01 | 22,600 | 22,700 | 21,910 | 22,700 | 24 |
| 2011/07/29 | 22,500 | 22,800 | 21,810 | 22,400 | 19 |
| 2011/07/28 | 22,480 | 22,500 | 22,400 | 22,400 | 25 |
| 2011/07/27 | 22,490 | 22,490 | 22,490 | 22,490 | 5 |
| 2011/07/26 | 21,900 | 22,200 | 21,500 | 21,500 | 21 |
| 2011/07/25 | 22,050 | 22,050 | 21,500 | 22,000 | 16 |
| 2011/07/22 | 21,900 | 21,900 | 21,550 | 21,550 | 3 |
| 2011/07/21 | 21,510 | 21,900 | 21,510 | 21,900 | 7 |
| 2011/07/20 | 21,550 | 21,550 | 21,500 | 21,550 | 19 |
| 2011/07/19 | 21,550 | 22,790 | 21,550 | 22,290 | 10 |
| 2011/07/15 | 23,000 | 23,000 | 22,000 | 22,000 | 22 |
| 2011/07/14 | 21,910 | 22,900 | 21,770 | 22,900 | 44 |
| 2011/07/13 | 21,500 | 21,800 | 21,500 | 21,750 | 54 |
| 2011/07/12 | 22,010 | 22,300 | 22,010 | 22,300 | 4 |
| 2011/07/11 | 22,000 | 22,500 | 22,000 | 22,500 | 9 |
| 2011/07/08 | 22,500 | 23,000 | 22,500 | 23,000 | 16 |
| 2011/07/07 | 22,500 | 22,500 | 22,500 | 22,500 | 6 |
| 2011/07/06 | 22,540 | 22,540 | 22,500 | 22,500 | 9 |
| 2011/07/05 | 23,000 | 23,100 | 22,800 | 22,800 | 43 |
| 2011/07/04 | 23,800 | 23,800 | 22,060 | 22,800 | 133 |
| 2011/07/01 | 22,000 | 22,000 | 20,550 | 21,920 | 64 |
| 2011/06/30 | 20,850 | 21,440 | 20,850 | 21,440 | 6 |
| 2011/06/29 | 20,500 | 21,690 | 20,500 | 21,690 | 40 |
| 2011/06/28 | 22,000 | 22,000 | 21,400 | 21,400 | 7 |
| 2011/06/27 | 21,000 | 22,000 | 21,000 | 21,010 | 20 |
| 2011/06/24 | 22,000 | 22,000 | 21,150 | 21,600 | 23 |
| 2011/06/23 | 21,100 | 21,100 | 21,100 | 21,100 | 8 |
| 2011/06/22 | 21,100 | 21,100 | 21,010 | 21,100 | 4 |
| 2011/06/21 | 21,000 | 21,200 | 20,720 | 21,100 | 10 |
| 2011/06/20 | 20,710 | 21,300 | 20,710 | 20,910 | 12 |
| 2011/06/17 | 22,000 | 22,000 | 21,800 | 21,800 | 11 |
| 2011/06/16 | 22,000 | 22,000 | 22,000 | 22,000 | 20 |
| 2011/06/15 | 21,990 | 21,990 | 21,990 | 21,990 | 1 |
| 2011/06/14 | 21,990 | 22,000 | 21,300 | 21,750 | 14 |
| 2011/06/13 | 21,510 | 21,510 | 21,300 | 21,300 | 7 |
| 2011/06/10 | 22,200 | 22,200 | 22,200 | 22,200 | 20 |
| 2011/06/09 | 21,500 | 22,000 | 21,000 | 22,000 | 17 |
| 2011/06/08 | 22,350 | 22,350 | 21,900 | 22,000 | 10 |
| 2011/06/07 | 0 | 0 | 0 | 22,450 | 0 |
| 2011/06/06 | 21,350 | 22,450 | 20,600 | 22,450 | 48 |
| 2011/06/03 | 22,300 | 22,300 | 21,500 | 22,000 | 41 |
| 2011/06/02 | 22,000 | 22,200 | 21,600 | 22,200 | 14 |
| 2011/06/01 | 22,000 | 22,200 | 22,000 | 22,200 | 18 |
| 2011/05/31 | 21,400 | 21,950 | 21,400 | 21,930 | 35 |
| 2011/05/30 | 21,400 | 21,500 | 21,400 | 21,500 | 5 |
| 2011/05/27 | 22,500 | 22,500 | 20,500 | 22,000 | 49 |
| 2011/05/26 | 20,900 | 22,200 | 20,900 | 22,200 | 54 |
| 2011/05/25 | 22,370 | 22,370 | 21,510 | 21,900 | 7 |
| 2011/05/24 | 20,800 | 21,510 | 20,800 | 21,500 | 21 |
| 2011/05/23 | 22,070 | 22,070 | 20,170 | 20,650 | 35 |
| 2011/05/20 | 22,000 | 22,400 | 22,000 | 22,400 | 10 |
| 2011/05/19 | 21,560 | 22,000 | 21,500 | 21,970 | 40 |
| 2011/05/18 | 22,690 | 22,690 | 21,300 | 21,530 | 27 |
| 2011/05/17 | 22,000 | 22,390 | 21,500 | 21,500 | 16 |
| 2011/05/16 | 21,000 | 22,000 | 21,000 | 21,990 | 26 |
| 2011/05/13 | 23,720 | 23,720 | 22,260 | 23,000 | 15 |
| 2011/05/12 | 23,020 | 23,400 | 22,800 | 23,380 | 29 |
| 2011/05/11 | 23,500 | 23,600 | 23,100 | 23,100 | 47 |
| 2011/05/10 | 23,500 | 23,550 | 23,200 | 23,500 | 25 |
| 2011/05/09 | 24,180 | 24,180 | 24,000 | 24,000 | 26 |
| 2011/05/06 | 24,700 | 24,700 | 23,500 | 23,560 | 42 |
| 2011/05/02 | 24,990 | 24,990 | 23,600 | 23,600 | 31 |
| 2011/04/28 | 24,000 | 24,470 | 23,610 | 23,990 | 13 |
| 2011/04/27 | 25,450 | 25,450 | 23,800 | 23,800 | 26 |
| 2011/04/26 | 24,500 | 24,500 | 23,800 | 24,480 | 36 |
| 2011/04/25 | 24,990 | 24,990 | 23,700 | 24,000 | 40 |
| 2011/04/22 | 25,250 | 25,350 | 23,700 | 23,700 | 47 |
| 2011/04/21 | 25,600 | 25,600 | 24,000 | 25,200 | 93 |
| 2011/04/20 | 25,300 | 25,800 | 24,970 | 25,600 | 102 |
| 2011/04/19 | 26,100 | 26,100 | 23,800 | 24,970 | 227 |
| 2011/04/18 | 27,100 | 27,350 | 26,200 | 26,800 | 44 |
| 2011/04/15 | 28,010 | 28,010 | 26,650 | 26,960 | 133 |
| 2011/04/14 | 28,170 | 29,400 | 28,100 | 29,400 | 61 |
| 2011/04/13 | 28,200 | 29,000 | 28,110 | 29,000 | 49 |
| 2011/04/12 | 29,190 | 29,390 | 28,190 | 29,200 | 56 |
| 2011/04/11 | 30,500 | 31,900 | 28,600 | 28,700 | 189 |
| 2011/04/08 | 28,500 | 31,000 | 28,500 | 29,500 | 61 |
| 2011/04/07 | 28,530 | 28,800 | 28,010 | 28,800 | 70 |
| 2011/04/06 | 29,600 | 29,600 | 28,010 | 29,000 | 93 |
| 2011/04/05 | 29,950 | 29,950 | 28,500 | 29,600 | 165 |
| 2011/04/04 | 30,800 | 31,000 | 29,000 | 30,300 | 636 |
| 2011/04/01 | 30,000 | 34,000 | 30,000 | 31,750 | 1,774 |
| 2011/03/31 | 29,000 | 29,800 | 29,000 | 29,000 | 81 |
| 2011/03/30 | 28,100 | 29,000 | 28,100 | 28,160 | 57 |
| 2011/03/29 | 28,000 | 28,500 | 28,000 | 28,500 | 36 |
| 2011/03/28 | 27,900 | 28,000 | 27,200 | 27,700 | 32 |
| 2011/03/25 | 25,710 | 26,500 | 25,710 | 26,500 | 65 |
| 2011/03/24 | 28,600 | 28,600 | 25,300 | 26,300 | 195 |
| 2011/03/23 | 29,500 | 29,500 | 29,000 | 29,500 | 114 |
| 2011/03/22 | 27,400 | 28,000 | 26,600 | 27,990 | 119 |
| 2011/03/18 | 23,400 | 25,600 | 23,400 | 25,000 | 154 |
| 2011/03/17 | 20,000 | 22,000 | 20,000 | 22,000 | 88 |
| 2011/03/16 | 18,700 | 22,000 | 18,700 | 20,000 | 174 |
| 2011/03/15 | 24,000 | 24,000 | 19,500 | 19,500 | 202 |
| 2011/03/14 | 24,400 | 27,500 | 24,400 | 24,500 | 285 |
| 2011/03/11 | 31,000 | 31,400 | 30,600 | 31,400 | 164 |
| 2011/03/10 | 31,000 | 31,300 | 30,500 | 31,300 | 65 |
| 2011/03/09 | 30,800 | 31,500 | 30,800 | 30,800 | 16 |
| 2011/03/08 | 30,800 | 30,900 | 30,350 | 30,900 | 22 |
| 2011/03/07 | 32,200 | 32,200 | 30,800 | 30,800 | 78 |
| 2011/03/04 | 31,600 | 31,600 | 30,100 | 31,100 | 45 |
| 2011/03/03 | 31,500 | 31,850 | 30,900 | 30,900 | 55 |
| 2011/03/02 | 31,500 | 31,500 | 31,050 | 31,050 | 34 |
| 2011/03/01 | 32,000 | 32,300 | 31,000 | 32,200 | 102 |
| 2011/02/28 | 31,000 | 31,900 | 30,500 | 31,900 | 63 |
| 2011/02/25 | 31,000 | 31,200 | 30,500 | 30,900 | 22 |
| 2011/02/24 | 31,050 | 31,050 | 30,000 | 30,750 | 170 |
| 2011/02/23 | 32,200 | 32,600 | 31,500 | 31,500 | 156 |
| 2011/02/22 | 31,050 | 32,500 | 31,000 | 32,500 | 166 |
| 2011/02/21 | 31,700 | 32,600 | 31,000 | 31,500 | 161 |
| 2011/02/18 | 31,000 | 31,450 | 30,500 | 31,400 | 98 |
| 2011/02/17 | 31,000 | 31,000 | 30,200 | 30,550 | 133 |
| 2011/02/16 | 30,800 | 31,000 | 30,000 | 31,000 | 110 |
| 2011/02/15 | 30,200 | 30,700 | 30,200 | 30,500 | 31 |
| 2011/02/14 | 30,300 | 30,600 | 30,100 | 30,100 | 67 |
| 2011/02/10 | 30,000 | 30,000 | 29,310 | 29,450 | 15 |
| 2011/02/09 | 30,100 | 30,400 | 29,060 | 30,000 | 22 |
| 2011/02/08 | 29,940 | 30,500 | 29,300 | 30,400 | 69 |
| 2011/02/07 | 30,000 | 30,000 | 28,500 | 28,990 | 83 |
| 2011/02/04 | 29,600 | 30,000 | 29,500 | 29,650 | 43 |
| 2011/02/03 | 30,500 | 30,600 | 29,500 | 29,560 | 64 |
| 2011/02/02 | 29,890 | 30,300 | 29,780 | 29,780 | 63 |
| 2011/02/01 | 30,250 | 30,250 | 29,300 | 30,000 | 85 |
| 2011/01/31 | 30,000 | 30,000 | 29,500 | 29,500 | 87 |
| 2011/01/28 | 31,800 | 31,800 | 30,500 | 30,650 | 253 |
| 2011/01/27 | 29,400 | 34,000 | 29,100 | 30,150 | 706 |
| 2011/01/26 | 29,300 | 29,450 | 28,600 | 29,400 | 45 |
| 2011/01/25 | 28,180 | 29,100 | 28,150 | 29,100 | 78 |
| 2011/01/24 | 28,000 | 29,610 | 28,000 | 28,500 | 51 |
| 2011/01/21 | 29,970 | 29,970 | 28,510 | 28,600 | 85 |
| 2011/01/20 | 30,000 | 30,000 | 28,500 | 29,700 | 164 |
| 2011/01/19 | 30,400 | 30,400 | 28,450 | 29,500 | 198 |
| 2011/01/18 | 29,270 | 30,400 | 29,000 | 30,250 | 229 |
| 2011/01/17 | 30,250 | 33,300 | 29,110 | 29,270 | 617 |
| 2011/01/14 | 33,300 | 33,300 | 29,930 | 30,050 | 800 |
| 2011/01/13 | 37,000 | 39,250 | 30,800 | 33,050 | 3,151 |
| 2011/01/12 | 32,350 | 32,350 | 32,350 | 32,350 | 164 |
| 2011/01/11 | 27,310 | 27,310 | 27,310 | 27,310 | 48 |
| 2011/01/07 | 21,300 | 22,000 | 21,000 | 21,310 | 190 |
| 2011/01/06 | 21,000 | 21,400 | 21,000 | 21,400 | 88 |
| 2011/01/05 | 21,000 | 21,000 | 20,850 | 20,850 | 20 |
| 2011/01/04 | 21,440 | 21,440 | 20,900 | 20,990 | 41 |