7847 (株)グラファイトデザイン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-286126196106193,200619
2022-11-256156156136153,600615
2022-11-246136136116123,000612
2022-11-226126146056136,600613
2022-11-216116146116121,800612
2022-11-18608610608610300610
2022-11-176066106066083,100608
2022-11-166026116026103,800610
2022-11-156086106046074,700607
2022-11-146106136066084,200608
2022-11-116216216126164,800616
2022-11-106166166096112,000611
2022-11-096106166086164,400616
2022-11-086086146086138,400613
2022-11-076086156086111,700611
2022-11-046086085996082,000608
2022-11-026106106056081,100608
2022-11-016076106016103,900610
2022-10-316056056006008,600600
2022-10-28604604600600800600
2022-10-276006055966023,500602
2022-10-266046045966002,300600
2022-10-255966005915953,900595
2022-10-245936005915923,300592
2022-10-215955955935931,100593
2022-10-205955985925942,100594
2022-10-195966005965981,500598
2022-10-185926055925969,800596
2022-10-1759859859059210,200592
2022-10-1462863059560054,400600
2022-10-1360561360360810,800608
2022-10-126106106026033,800603
2022-10-116056106016107,000610
2022-10-075966055966051,900605
2022-10-06600603599599800599
2022-10-055966055966002,800600
2022-10-045905985905945,000594
2022-10-035805955805863,300586
2022-09-305935935795807,400580
2022-09-295955985955951,500595
2022-09-286036035935954,300595
2022-09-276036045995994,400599
2022-09-266026055995996,600599
2022-09-226106126046121,800612
2022-09-216036096036095,900609
2022-09-206126126036038,200603
2022-09-166166166066128,600612
2022-09-156246256186193,000619
2022-09-146286286226236,100623
2022-09-136296336276279,400627
2022-09-1262863162862813,500628
2022-09-096276286256289,500628
2022-09-086276326256284,200628
2022-09-076296296236262,300626
2022-09-0663263362863011,500630
2022-09-0562963662563211,100632
2022-09-026406456266299,300629
2022-09-016426486386408,100640
2022-08-3164464963964216,400642
2022-08-3065165363664443,900644
2022-08-29699699647651142,300651
2022-08-266176226166193,300619
2022-08-256216216156163,600616
2022-08-2461261661261617,400616
2022-08-236156186136139,300613
2022-08-226206206186184,400618
2022-08-1962062361662011,700620
2022-08-1863963962062010,600620
2022-08-1761563961363916,000639
2022-08-166186186146189,000618
2022-08-156146186146177,000617
2022-08-1260162060161410,200614
2022-08-1061762060460414,000604
2022-08-096136186136153,000615
2022-08-086086186026138,200613
2022-08-0561262561261816,900618
2022-08-0460361560361213,200612
2022-08-035946065936032,700603
2022-08-0259760559259225,200592
2022-08-015945955905952,800595
2022-07-2959059958758716,700587
2022-07-2859059158858910,900589
2022-07-275895915855885,000588
2022-07-265885895805865,300586
2022-07-255885885765873,300587
2022-07-225795885765883,900588
2022-07-215705795705791,400579
2022-07-205695785695702,900570
2022-07-195725775705722,100572
2022-07-1556658256657228,700572
2022-07-1458259357759319,900593
2022-07-135745795715793,900579
2022-07-125745795745791,500579
2022-07-115805805715802,100580
2022-07-085805805735768,300576
2022-07-075805805765761,300576
2022-07-065815815695694,800569
2022-07-055805805725773,300577
2022-07-045735805735807,400580
2022-07-015775785755781,800578
2022-06-305785795745773,600577
2022-06-295745785745786,300578
2022-06-285755755655753,900575
2022-06-275755755685748,200574
2022-06-2457357355355911,900559
2022-06-235495705495623,300562
2022-06-225605705605643,400564
2022-06-215475695435699,700569
2022-06-205655685505674,800567
2022-06-175555665545664,400566
2022-06-165655755565614,600561
2022-06-155685735675725,400572
2022-06-145625705555706,300570
2022-06-135765765575673,800567
2022-06-105765765565566,200556
2022-06-095665775665684,500568
2022-06-085745795725792,500579
2022-06-075725755645728,600572
2022-06-0655757255757213,000572
2022-06-035655675585585,800558
2022-06-025685685585645,700564
2022-06-015645655585633,300563
2022-05-3155457054556433,500564
2022-05-3053556453555819,400558
2022-05-275445445345376,500537
2022-05-265305415235408,000540
2022-05-255255305225275,100527
2022-05-245295295225253,100525
2022-05-2351452851452711,600527
2022-05-205145165085162,500516
2022-05-195155155085136,400513
2022-05-18---519-519
2022-05-175155195125192,400519
2022-05-165185195135193,400519
2022-05-135175175125143,800514
2022-05-1252952950351710,500517
2022-05-115265305225305,400530
2022-05-105325325225295,000529
2022-05-095265335245328,500532
2022-05-065265285205264,100526
2022-05-025135225135213,800521
2022-04-285105155095139,400513
2022-04-2751351350350921,500509
2022-04-265155165105108,100510
2022-04-255215215115158,400515
2022-04-2252953052152111,600521
2022-04-2152853352653311,200533
2022-04-2053053852552820,900528
2022-04-1951953351753019,200530
2022-04-1852553251651924,600519
2022-04-15510545509525106,100525
2022-04-1456758056558040,300580
2022-04-135545635525619,400561
2022-04-1255255554254622,000546
2022-04-1156556555455718,300557
2022-04-0858158156556517,100565
2022-04-0758558957257227,300572
2022-04-065695795695798,900579
2022-04-0558058057057612,900576
2022-04-045825825745804,700580
2022-04-015805805695786,300578
2022-03-315805825735818,300581
2022-03-3057558055958028,100580
2022-03-2958558556456548,300565
2022-03-2859059057358724,300587
2022-03-2559259258059223,000592
2022-03-245905905795878,500587
2022-03-2358459258358620,700586
2022-03-2258358657758231,100582
2022-03-1858058956857859,800578
2022-03-1755258955258973,800589
2022-03-1656056054055131,700551
2022-03-1553055052955025,000550
2022-03-1452053052052817,600528
2022-03-1151452451452411,900524
2022-03-1051853251552420,200524
2022-03-0950751850750721,500507
2022-03-0854054050650644,800506
2022-03-0754554551453853,100538
2022-03-0455355854655162,600551
2022-03-03580586554557127,000557
2022-03-0258559157757750,300577
2022-03-0159860158159589,100595
2022-02-28630631601608110,800608
2022-02-25653672603633274,600633
2022-02-24700719700718159,200718
2022-02-2269271269271253,400712
2022-02-21718718696697110,000697
2022-02-1871071270371044,000710
2022-02-1771371670971533,200715
2022-02-1671171870271547,000715
2022-02-1571671670270752,000707
2022-02-1471571970271649,000716
2022-02-1071872170171548,300715
2022-02-09730737700722107,900722
2022-02-0870572570372249,400722
2022-02-0770270669870525,900705
2022-02-0470170369469935,500699
2022-02-0369870569870137,200701
2022-02-0269170068669861,400698
2022-02-0168068966268966,000689
2022-01-3166968066267947,000679
2022-01-2866367165966230,000662
2022-01-2767267265766221,800662
2022-01-2667267465967024,200670
2022-01-2567667665766837,000668
2022-01-2466068065367750,900677
2022-01-2164765064065028,200650
2022-01-2063864863264853,500648
2022-01-1962063960862986,200629
2022-01-1864064061963067,900630
2022-01-17673677615640156,500640
2022-01-1466266565066392,400663
2022-01-13703710645657657,000657
2022-01-1261661961061313,500613
2022-01-1160261559861515,200615
2022-01-0760060559259210,900592
2022-01-066066065956055,800605
2022-01-056006055986015,000601
2022-01-046016075955958,200595

分割・併合履歴 : [2012-08-29]1株→100株 [2005-08-26]1株→2株 [2004-08-26]1株→3株 [2002-06-25]1株→2株