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 |
---|---|---|---|---|---|
2013/12/30 | 750 | 779 | 746 | 765 | 46,100 |
2013/12/27 | 736 | 749 | 735 | 740 | 14,000 |
2013/12/26 | 720 | 740 | 717 | 733 | 19,500 |
2013/12/25 | 676 | 705 | 676 | 702 | 20,300 |
2013/12/24 | 685 | 685 | 675 | 676 | 20,900 |
2013/12/20 | 681 | 685 | 675 | 679 | 17,500 |
2013/12/19 | 683 | 697 | 676 | 688 | 14,100 |
2013/12/18 | 692 | 694 | 675 | 680 | 14,000 |
2013/12/17 | 695 | 699 | 692 | 694 | 11,000 |
2013/12/16 | 710 | 710 | 695 | 695 | 11,100 |
2013/12/13 | 708 | 710 | 699 | 706 | 11,800 |
2013/12/12 | 700 | 708 | 699 | 708 | 8,300 |
2013/12/11 | 701 | 705 | 699 | 701 | 4,600 |
2013/12/10 | 710 | 710 | 699 | 699 | 8,000 |
2013/12/09 | 703 | 712 | 701 | 708 | 23,000 |
2013/12/06 | 713 | 713 | 701 | 702 | 19,000 |
2013/12/05 | 715 | 715 | 706 | 711 | 20,200 |
2013/12/04 | 728 | 728 | 707 | 717 | 14,100 |
2013/12/03 | 725 | 730 | 720 | 730 | 16,400 |
2013/12/02 | 719 | 728 | 716 | 725 | 14,700 |
2013/11/29 | 711 | 719 | 711 | 719 | 4,500 |
2013/11/28 | 705 | 716 | 697 | 706 | 11,400 |
2013/11/27 | 702 | 719 | 702 | 705 | 14,500 |
2013/11/26 | 710 | 711 | 697 | 702 | 15,100 |
2013/11/25 | 718 | 720 | 700 | 710 | 22,700 |
2013/11/22 | 726 | 729 | 715 | 720 | 15,200 |
2013/11/21 | 730 | 730 | 720 | 727 | 11,600 |
2013/11/20 | 740 | 740 | 720 | 730 | 9,400 |
2013/11/19 | 744 | 744 | 726 | 734 | 5,100 |
2013/11/18 | 747 | 747 | 719 | 735 | 12,700 |
2013/11/15 | 731 | 739 | 730 | 735 | 22,300 |
2013/11/14 | 738 | 738 | 710 | 728 | 26,200 |
2013/11/13 | 747 | 747 | 739 | 745 | 9,100 |
2013/11/12 | 746 | 752 | 740 | 745 | 22,500 |
2013/11/11 | 747 | 755 | 743 | 754 | 18,700 |
2013/11/08 | 736 | 749 | 730 | 745 | 19,200 |
2013/11/07 | 751 | 755 | 735 | 736 | 28,900 |
2013/11/06 | 742 | 754 | 742 | 749 | 21,600 |
2013/11/05 | 751 | 751 | 735 | 749 | 25,600 |
2013/11/01 | 759 | 762 | 730 | 750 | 32,500 |
2013/10/31 | 756 | 770 | 753 | 759 | 21,700 |
2013/10/30 | 761 | 768 | 756 | 756 | 24,200 |
2013/10/29 | 757 | 762 | 750 | 762 | 10,300 |
2013/10/28 | 751 | 760 | 745 | 754 | 23,000 |
2013/10/25 | 745 | 745 | 736 | 736 | 20,700 |
2013/10/24 | 735 | 745 | 730 | 745 | 10,400 |
2013/10/23 | 746 | 746 | 727 | 727 | 14,200 |
2013/10/22 | 749 | 749 | 732 | 736 | 15,500 |
2013/10/21 | 725 | 748 | 725 | 746 | 31,700 |
2013/10/18 | 715 | 723 | 703 | 723 | 12,200 |
2013/10/17 | 719 | 722 | 713 | 718 | 17,900 |
2013/10/16 | 715 | 715 | 700 | 710 | 7,500 |
2013/10/15 | 723 | 726 | 714 | 718 | 16,400 |
2013/10/11 | 727 | 733 | 715 | 718 | 29,400 |
2013/10/10 | 727 | 748 | 705 | 726 | 24,200 |
2013/10/09 | 695 | 728 | 695 | 727 | 15,300 |
2013/10/08 | 693 | 706 | 685 | 702 | 22,500 |
2013/10/07 | 732 | 732 | 691 | 705 | 36,700 |
2013/10/04 | 735 | 745 | 690 | 717 | 48,700 |
2013/10/03 | 789 | 794 | 727 | 735 | 230,000 |
2013/10/02 | 769 | 795 | 763 | 774 | 28,900 |
2013/10/01 | 795 | 796 | 772 | 772 | 19,200 |
2013/09/30 | 775 | 780 | 756 | 780 | 16,100 |
2013/09/27 | 765 | 795 | 757 | 778 | 58,200 |
2013/09/26 | 767 | 770 | 753 | 763 | 10,700 |
2013/09/25 | 775 | 780 | 755 | 760 | 19,500 |
2013/09/24 | 752 | 777 | 752 | 768 | 25,500 |
2013/09/20 | 755 | 757 | 746 | 750 | 23,300 |
2013/09/19 | 760 | 770 | 757 | 760 | 23,600 |
2013/09/18 | 747 | 758 | 737 | 754 | 17,900 |
2013/09/17 | 726 | 750 | 726 | 748 | 32,000 |
2013/09/13 | 731 | 760 | 719 | 726 | 31,600 |
2013/09/12 | 741 | 745 | 730 | 745 | 12,600 |
2013/09/11 | 764 | 774 | 715 | 741 | 49,800 |
2013/09/10 | 710 | 765 | 694 | 764 | 124,300 |
2013/09/09 | 698 | 715 | 666 | 704 | 50,400 |
2013/09/06 | 659 | 664 | 651 | 659 | 9,000 |
2013/09/05 | 651 | 657 | 646 | 649 | 4,300 |
2013/09/04 | 646 | 659 | 644 | 658 | 10,000 |
2013/09/03 | 644 | 646 | 633 | 646 | 15,300 |
2013/09/02 | 642 | 642 | 633 | 634 | 9,200 |
2013/08/30 | 656 | 663 | 641 | 641 | 4,000 |
2013/08/29 | 664 | 664 | 639 | 640 | 3,700 |
2013/08/28 | 654 | 654 | 645 | 645 | 7,800 |
2013/08/27 | 660 | 667 | 655 | 664 | 1,600 |
2013/08/26 | 670 | 672 | 658 | 660 | 5,300 |
2013/08/23 | 676 | 679 | 667 | 670 | 15,800 |
2013/08/22 | 648 | 657 | 628 | 657 | 17,500 |
2013/08/21 | 670 | 680 | 658 | 658 | 13,300 |
2013/08/20 | 699 | 699 | 673 | 673 | 9,500 |
2013/08/19 | 692 | 692 | 681 | 692 | 8,100 |
2013/08/16 | 685 | 690 | 675 | 683 | 13,000 |
2013/08/15 | 685 | 690 | 683 | 685 | 17,900 |
2013/08/14 | 680 | 690 | 679 | 687 | 13,000 |
2013/08/13 | 690 | 690 | 665 | 684 | 21,500 |
2013/08/12 | 680 | 702 | 676 | 682 | 21,900 |
2013/08/09 | 679 | 683 | 673 | 678 | 11,100 |
2013/08/08 | 673 | 691 | 672 | 673 | 18,300 |
2013/08/07 | 696 | 696 | 679 | 683 | 24,800 |
2013/08/06 | 713 | 713 | 682 | 697 | 51,900 |
2013/08/05 | 719 | 722 | 699 | 711 | 47,100 |
2013/08/02 | 695 | 710 | 685 | 710 | 71,800 |
2013/08/01 | 660 | 687 | 656 | 687 | 35,100 |
2013/07/31 | 665 | 665 | 637 | 643 | 13,100 |
2013/07/30 | 625 | 660 | 625 | 655 | 13,700 |
2013/07/29 | 650 | 658 | 631 | 635 | 19,900 |
2013/07/26 | 677 | 677 | 620 | 648 | 75,300 |
2013/07/25 | 688 | 688 | 666 | 682 | 11,800 |
2013/07/24 | 690 | 690 | 670 | 678 | 23,300 |
2013/07/23 | 677 | 699 | 661 | 699 | 39,600 |
2013/07/22 | 673 | 707 | 663 | 678 | 47,900 |
2013/07/19 | 671 | 695 | 646 | 680 | 59,800 |
2013/07/18 | 641 | 729 | 641 | 670 | 160,900 |
2013/07/17 | 630 | 648 | 619 | 648 | 77,000 |
2013/07/16 | 638 | 660 | 609 | 636 | 239,600 |
2013/07/12 | 666 | 666 | 647 | 666 | 380,500 |
2013/07/11 | 565 | 569 | 550 | 566 | 9,200 |
2013/07/10 | 561 | 569 | 560 | 568 | 3,600 |
2013/07/09 | 569 | 571 | 560 | 569 | 15,000 |
2013/07/08 | 577 | 577 | 561 | 561 | 6,300 |
2013/07/05 | 574 | 574 | 560 | 573 | 11,100 |
2013/07/04 | 566 | 574 | 560 | 562 | 4,900 |
2013/07/03 | 568 | 570 | 554 | 566 | 14,500 |
2013/07/02 | 568 | 575 | 564 | 565 | 5,200 |
2013/07/01 | 543 | 564 | 543 | 564 | 8,600 |
2013/06/28 | 525 | 540 | 524 | 540 | 3,800 |
2013/06/27 | 528 | 530 | 512 | 530 | 5,700 |
2013/06/26 | 555 | 555 | 510 | 510 | 6,200 |
2013/06/25 | 538 | 540 | 515 | 525 | 11,900 |
2013/06/24 | 516 | 538 | 512 | 529 | 8,800 |
2013/06/21 | 500 | 510 | 492 | 510 | 9,000 |
2013/06/20 | 504 | 525 | 500 | 506 | 8,500 |
2013/06/19 | 488 | 509 | 488 | 503 | 9,700 |
2013/06/18 | 492 | 497 | 464 | 488 | 11,500 |
2013/06/17 | 490 | 497 | 490 | 497 | 900 |
2013/06/14 | 497 | 497 | 484 | 495 | 5,800 |
2013/06/13 | 494 | 494 | 480 | 489 | 5,700 |
2013/06/12 | 473 | 488 | 470 | 488 | 4,700 |
2013/06/11 | 469 | 478 | 461 | 477 | 9,700 |
2013/06/10 | 448 | 474 | 440 | 457 | 20,100 |
2013/06/07 | 450 | 451 | 420 | 445 | 31,200 |
2013/06/06 | 511 | 519 | 471 | 471 | 26,700 |
2013/06/05 | 528 | 532 | 511 | 511 | 6,200 |
2013/06/04 | 530 | 530 | 515 | 526 | 14,300 |
2013/06/03 | 553 | 553 | 522 | 537 | 9,100 |
2013/05/31 | 550 | 555 | 540 | 549 | 15,800 |
2013/05/30 | 550 | 550 | 535 | 548 | 5,900 |
2013/05/29 | 546 | 550 | 535 | 550 | 4,200 |
2013/05/28 | 555 | 559 | 531 | 546 | 7,100 |
2013/05/27 | 532 | 548 | 530 | 545 | 11,400 |
2013/05/24 | 541 | 570 | 510 | 530 | 33,400 |
2013/05/23 | 594 | 594 | 525 | 539 | 36,100 |
2013/05/22 | 590 | 595 | 565 | 586 | 13,600 |
2013/05/21 | 591 | 591 | 585 | 589 | 15,200 |
2013/05/20 | 600 | 605 | 594 | 599 | 24,900 |
2013/05/17 | 550 | 592 | 550 | 591 | 23,800 |
2013/05/16 | 600 | 600 | 520 | 574 | 60,900 |
2013/05/15 | 630 | 636 | 599 | 600 | 72,200 |
2013/05/14 | 638 | 645 | 628 | 638 | 48,300 |
2013/05/13 | 640 | 640 | 622 | 626 | 59,900 |
2013/05/10 | 599 | 600 | 587 | 597 | 19,500 |
2013/05/09 | 600 | 610 | 592 | 595 | 25,300 |
2013/05/08 | 600 | 629 | 586 | 593 | 76,100 |
2013/05/07 | 590 | 599 | 580 | 597 | 100,000 |
2013/05/02 | 547 | 569 | 531 | 562 | 25,100 |
2013/05/01 | 524 | 554 | 523 | 551 | 38,400 |
2013/04/30 | 516 | 523 | 515 | 522 | 14,200 |
2013/04/26 | 523 | 523 | 515 | 517 | 9,000 |
2013/04/25 | 530 | 530 | 500 | 515 | 46,700 |
2013/04/24 | 524 | 525 | 515 | 522 | 24,600 |
2013/04/23 | 517 | 521 | 512 | 519 | 19,900 |
2013/04/22 | 519 | 524 | 507 | 516 | 46,700 |
2013/04/19 | 506 | 518 | 505 | 514 | 17,200 |
2013/04/18 | 510 | 514 | 497 | 510 | 37,400 |
2013/04/17 | 510 | 522 | 504 | 510 | 44,300 |
2013/04/16 | 520 | 525 | 509 | 515 | 41,000 |
2013/04/15 | 506 | 539 | 506 | 530 | 257,300 |
2013/04/12 | 550 | 640 | 548 | 606 | 170,100 |
2013/04/11 | 540 | 561 | 529 | 560 | 48,300 |
2013/04/10 | 545 | 545 | 521 | 538 | 29,800 |
2013/04/09 | 543 | 543 | 519 | 539 | 34,400 |
2013/04/08 | 554 | 554 | 525 | 532 | 44,000 |
2013/04/05 | 558 | 558 | 526 | 536 | 51,200 |
2013/04/04 | 574 | 586 | 521 | 550 | 273,400 |
2013/04/03 | 559 | 559 | 559 | 559 | 40,500 |
2013/04/02 | 470 | 490 | 455 | 479 | 9,000 |
2013/04/01 | 499 | 499 | 458 | 494 | 21,500 |
2013/03/29 | 499 | 530 | 483 | 501 | 47,800 |
2013/03/28 | 490 | 505 | 476 | 482 | 44,000 |
2013/03/27 | 508 | 510 | 463 | 483 | 78,900 |
2013/03/26 | 445 | 510 | 442 | 510 | 213,700 |
2013/03/25 | 411 | 430 | 411 | 430 | 26,400 |
2013/03/22 | 410 | 410 | 407 | 407 | 6,600 |
2013/03/21 | 404 | 412 | 399 | 410 | 17,300 |
2013/03/19 | 400 | 404 | 397 | 404 | 2,400 |
2013/03/18 | 402 | 407 | 395 | 403 | 5,900 |
2013/03/15 | 402 | 403 | 396 | 403 | 10,200 |
2013/03/14 | 408 | 408 | 402 | 403 | 2,700 |
2013/03/13 | 408 | 408 | 400 | 408 | 6,500 |
2013/03/12 | 404 | 411 | 401 | 408 | 6,800 |
2013/03/11 | 407 | 415 | 401 | 410 | 17,500 |
2013/03/08 | 400 | 405 | 395 | 400 | 18,100 |
2013/03/07 | 390 | 400 | 383 | 400 | 18,500 |
2013/03/06 | 387 | 392 | 381 | 390 | 9,900 |
2013/03/05 | 397 | 397 | 382 | 395 | 11,800 |
2013/03/04 | 386 | 393 | 385 | 393 | 6,200 |
2013/03/01 | 382 | 386 | 376 | 386 | 8,400 |
2013/02/28 | 378 | 380 | 372 | 379 | 5,800 |
2013/02/27 | 378 | 378 | 375 | 375 | 1,700 |
2013/02/26 | 370 | 382 | 370 | 378 | 8,600 |
2013/02/25 | 377 | 380 | 375 | 375 | 4,900 |
2013/02/22 | 378 | 378 | 374 | 378 | 1,700 |
2013/02/21 | 379 | 379 | 375 | 379 | 700 |
2013/02/20 | 387 | 387 | 375 | 377 | 4,500 |
2013/02/19 | 380 | 383 | 370 | 383 | 4,100 |
2013/02/18 | 366 | 377 | 361 | 377 | 3,500 |
2013/02/15 | 380 | 385 | 361 | 361 | 6,000 |
2013/02/14 | 386 | 389 | 376 | 376 | 4,800 |
2013/02/13 | 391 | 391 | 383 | 389 | 4,700 |
2013/02/12 | 394 | 395 | 387 | 387 | 6,600 |
2013/02/08 | 392 | 392 | 382 | 385 | 3,300 |
2013/02/07 | 390 | 390 | 383 | 390 | 5,400 |
2013/02/06 | 394 | 394 | 381 | 392 | 20,300 |
2013/02/05 | 400 | 400 | 391 | 391 | 7,100 |
2013/02/04 | 380 | 424 | 371 | 400 | 32,000 |
2013/02/01 | 382 | 382 | 379 | 380 | 3,000 |
2013/01/31 | 381 | 384 | 375 | 379 | 3,000 |
2013/01/30 | 379 | 385 | 371 | 385 | 7,300 |
2013/01/29 | 381 | 383 | 375 | 377 | 6,800 |
2013/01/28 | 375 | 383 | 372 | 379 | 6,300 |
2013/01/25 | 371 | 373 | 368 | 368 | 3,200 |
2013/01/24 | 376 | 376 | 369 | 373 | 3,700 |
2013/01/23 | 372 | 384 | 370 | 376 | 10,800 |
2013/01/22 | 396 | 396 | 364 | 379 | 27,500 |
2013/01/21 | 376 | 400 | 370 | 397 | 18,600 |
2013/01/18 | 352 | 368 | 351 | 368 | 7,100 |
2013/01/17 | 359 | 359 | 350 | 353 | 2,200 |
2013/01/16 | 364 | 364 | 353 | 353 | 2,800 |
2013/01/15 | 350 | 361 | 345 | 360 | 16,500 |
2013/01/11 | 354 | 369 | 339 | 354 | 29,400 |
2013/01/10 | 334 | 358 | 334 | 358 | 25,200 |
2013/01/09 | 331 | 334 | 330 | 334 | 9,300 |
2013/01/08 | 339 | 339 | 335 | 335 | 2,600 |
2013/01/07 | 336 | 340 | 330 | 340 | 10,700 |
2013/01/04 | 336 | 340 | 332 | 339 | 9,000 |