7847 (株)グラファイトデザイン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 106,002 | 106,002 | 106,002 | 106,002 | 1 | 176.67 |
| 2003-12-29 | 106,002 | 106,002 | 103,002 | 103,002 | 4 | 171.67 |
| 2003-12-26 | 100,002 | 106,002 | 100,002 | 105,000 | 7 | 175 |
| 2003-12-25 | 103,998 | 103,998 | 99,000 | 99,000 | 39 | 165 |
| 2003-12-24 | 100,002 | 100,998 | 100,002 | 100,998 | 2 | 168.33 |
| 2003-12-22 | 102,000 | 103,002 | 100,002 | 100,002 | 5 | 166.67 |
| 2003-12-19 | 100,002 | 102,000 | 100,002 | 100,002 | 26 | 166.67 |
| 2003-12-18 | 103,002 | 103,002 | 103,002 | 103,002 | 3 | 171.67 |
| 2003-12-17 | 105,000 | 105,000 | 103,998 | 105,000 | 17 | 175 |
| 2003-12-16 | 105,000 | 109,998 | 103,002 | 103,002 | 54 | 171.67 |
| 2003-12-15 | 108,000 | 109,998 | 108,000 | 109,998 | 8 | 183.33 |
| 2003-12-12 | 105,000 | 106,002 | 100,998 | 102,000 | 25 | 170 |
| 2003-12-11 | 115,002 | 115,002 | 103,998 | 105,000 | 26 | 175 |
| 2003-12-10 | 115,002 | 115,002 | 109,998 | 109,998 | 5 | 183.33 |
| 2003-12-09 | 103,998 | 105,000 | 100,002 | 105,000 | 75 | 175 |
| 2003-12-08 | 106,002 | 106,998 | 105,000 | 105,000 | 29 | 175 |
| 2003-12-05 | 115,002 | 120,000 | 114,000 | 115,002 | 32 | 191.67 |
| 2003-12-04 | 109,998 | 111,000 | 109,998 | 109,998 | 19 | 183.33 |
| 2003-12-03 | 105,000 | 109,998 | 100,002 | 109,998 | 14 | 183.33 |
| 2003-11-28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 200 |
| 2003-11-27 | 124,998 | 124,998 | 115,002 | 120,000 | 11 | 200 |
| 2003-11-26 | 130,002 | 130,002 | 130,002 | 130,002 | 1 | 216.67 |
| 2003-11-25 | 120,000 | 130,002 | 111,000 | 129,000 | 23 | 215 |
| 2003-11-20 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 185 |
| 2003-11-19 | 109,002 | 109,998 | 109,002 | 109,998 | 9 | 183.33 |
| 2003-11-18 | 121,002 | 121,998 | 115,002 | 115,002 | 29 | 191.67 |
| 2003-11-17 | 124,998 | 126,000 | 120,000 | 121,998 | 16 | 203.33 |
| 2003-11-14 | 124,998 | 126,000 | 123,000 | 124,998 | 30 | 208.33 |
| 2003-11-13 | 123,000 | 124,998 | 123,000 | 124,998 | 3 | 208.33 |
| 2003-11-12 | 121,002 | 121,998 | 120,000 | 120,000 | 6 | 200 |
| 2003-11-11 | 126,000 | 126,000 | 124,998 | 124,998 | 5 | 208.33 |
| 2003-11-10 | 124,998 | 124,998 | 124,998 | 124,998 | 1 | 208.33 |
| 2003-11-07 | 124,998 | 124,998 | 124,998 | 124,998 | 1 | 208.33 |
| 2003-11-05 | 130,998 | 130,998 | 129,000 | 129,000 | 3 | 215 |
| 2003-10-31 | 129,000 | 130,002 | 129,000 | 130,002 | 10 | 216.67 |
| 2003-10-30 | 130,998 | 130,998 | 121,998 | 130,002 | 24 | 216.67 |
| 2003-10-29 | 130,998 | 130,998 | 129,000 | 130,002 | 8 | 216.67 |
| 2003-10-27 | 135,000 | 136,002 | 135,000 | 135,000 | 7 | 225 |
| 2003-10-24 | 130,002 | 136,002 | 130,002 | 135,000 | 19 | 225 |
| 2003-10-23 | 130,998 | 130,998 | 130,002 | 130,998 | 16 | 218.33 |
| 2003-10-22 | 135,000 | 135,000 | 130,998 | 130,998 | 33 | 218.33 |
| 2003-10-21 | 132,000 | 136,998 | 132,000 | 136,998 | 46 | 228.33 |
| 2003-10-20 | 129,000 | 133,002 | 129,000 | 133,002 | 50 | 221.67 |
| 2003-10-17 | 127,998 | 130,998 | 127,002 | 130,002 | 51 | 216.67 |
| 2003-10-16 | 129,000 | 130,002 | 127,998 | 127,998 | 22 | 213.33 |
| 2003-10-15 | 127,998 | 132,000 | 127,998 | 130,998 | 15 | 218.33 |
| 2003-10-14 | 135,000 | 136,002 | 130,002 | 130,002 | 26 | 216.67 |
| 2003-10-10 | 136,002 | 141,000 | 136,002 | 136,002 | 26 | 226.67 |
| 2003-10-09 | 130,998 | 136,002 | 130,002 | 136,002 | 14 | 226.67 |
| 2003-10-08 | 130,002 | 130,998 | 130,002 | 130,998 | 4 | 218.33 |
| 2003-10-07 | 129,000 | 130,998 | 129,000 | 130,002 | 16 | 216.67 |
| 2003-10-06 | 130,998 | 132,000 | 130,002 | 130,002 | 12 | 216.67 |
| 2003-10-03 | 132,000 | 132,000 | 130,998 | 130,998 | 4 | 218.33 |
| 2003-10-02 | 135,000 | 136,002 | 129,000 | 130,002 | 27 | 216.67 |
| 2003-10-01 | 138,000 | 139,002 | 138,000 | 138,000 | 14 | 230 |
| 2003-09-30 | 138,000 | 139,002 | 138,000 | 139,002 | 4 | 231.67 |
| 2003-09-29 | 138,000 | 139,002 | 138,000 | 139,002 | 4 | 231.67 |
| 2003-09-26 | 139,002 | 139,998 | 139,002 | 139,002 | 7 | 231.67 |
| 2003-09-25 | 145,002 | 145,002 | 139,998 | 139,998 | 21 | 233.33 |
| 2003-09-24 | 139,998 | 139,998 | 139,998 | 139,998 | 2 | 233.33 |
| 2003-09-22 | 139,002 | 142,998 | 139,002 | 139,002 | 11 | 231.67 |
| 2003-09-19 | 144,000 | 144,000 | 142,002 | 142,998 | 6 | 238.33 |
| 2003-09-18 | 141,000 | 141,000 | 139,002 | 139,998 | 6 | 233.33 |
| 2003-09-17 | 139,998 | 141,000 | 139,002 | 141,000 | 29 | 235 |
| 2003-09-16 | 141,000 | 144,000 | 139,998 | 141,000 | 16 | 235 |
| 2003-09-12 | 142,002 | 145,002 | 139,998 | 139,998 | 4 | 233.33 |
| 2003-09-11 | 145,002 | 145,002 | 139,998 | 139,998 | 10 | 233.33 |
| 2003-09-10 | 145,002 | 145,002 | 139,998 | 139,998 | 3 | 233.33 |
| 2003-09-09 | 145,002 | 145,002 | 145,002 | 145,002 | 7 | 241.67 |
| 2003-09-08 | 145,002 | 145,998 | 145,002 | 145,002 | 3 | 241.67 |
| 2003-09-04 | 139,002 | 139,998 | 139,002 | 139,998 | 4 | 233.33 |
| 2003-09-03 | 150,000 | 150,000 | 148,998 | 148,998 | 2 | 248.33 |
| 2003-09-02 | 150,000 | 150,000 | 150,000 | 150,000 | 8 | 250 |
| 2003-09-01 | 141,000 | 141,000 | 139,998 | 139,998 | 2 | 233.33 |
| 2003-08-29 | 133,998 | 135,000 | 133,998 | 135,000 | 8 | 225 |
| 2003-08-27 | 142,002 | 145,002 | 133,998 | 133,998 | 9 | 223.33 |
| 2003-08-26 | 145,002 | 145,002 | 142,002 | 142,002 | 7 | 236.67 |
| 2003-08-25 | 150,000 | 151,002 | 147,000 | 147,000 | 21 | 245 |
| 2003-08-22 | 145,002 | 150,000 | 145,002 | 150,000 | 4 | 250 |
| 2003-08-21 | 139,998 | 139,998 | 136,002 | 139,998 | 5 | 233.33 |
| 2003-08-14 | 135,000 | 135,000 | 135,000 | 135,000 | 2 | 225 |
| 2003-08-13 | 141,000 | 142,002 | 135,000 | 135,000 | 12 | 225 |
| 2003-08-12 | 145,002 | 145,002 | 145,002 | 145,002 | 1 | 241.67 |
| 2003-08-08 | 141,000 | 142,002 | 141,000 | 142,002 | 2 | 236.67 |
| 2003-08-07 | 147,000 | 147,000 | 144,000 | 144,000 | 8 | 240 |
| 2003-08-05 | 142,002 | 145,002 | 142,002 | 145,002 | 3 | 241.67 |
| 2003-08-01 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 250 |
| 2003-07-31 | 142,002 | 145,998 | 142,002 | 145,998 | 4 | 243.33 |
| 2003-07-29 | 150,000 | 150,000 | 147,000 | 147,000 | 4 | 245 |
| 2003-07-25 | 148,998 | 151,002 | 145,998 | 150,000 | 56 | 250 |
| 2003-07-24 | 150,000 | 150,000 | 150,000 | 150,000 | 13 | 250 |
| 2003-07-16 | 150,000 | 150,000 | 150,000 | 150,000 | 7 | 250 |
| 2003-07-11 | 145,998 | 145,998 | 142,998 | 145,002 | 24 | 241.67 |
| 2003-07-10 | 148,002 | 148,002 | 145,002 | 145,002 | 16 | 241.67 |
| 2003-07-09 | 145,002 | 145,002 | 139,998 | 145,002 | 10 | 241.67 |
| 2003-07-08 | 148,998 | 151,002 | 148,998 | 150,000 | 55 | 250 |
| 2003-07-07 | 145,002 | 150,000 | 145,002 | 150,000 | 8 | 250 |
| 2003-07-04 | 151,002 | 151,002 | 148,998 | 148,998 | 45 | 248.33 |
| 2003-07-03 | 148,998 | 151,002 | 148,998 | 150,000 | 10 | 250 |
| 2003-07-02 | 150,000 | 153,000 | 150,000 | 150,000 | 30 | 250 |
| 2003-07-01 | 150,000 | 153,000 | 150,000 | 153,000 | 13 | 255 |
| 2003-06-30 | 150,000 | 154,998 | 150,000 | 150,000 | 18 | 250 |
| 2003-06-27 | 157,002 | 157,002 | 148,998 | 150,000 | 20 | 250 |
| 2003-06-26 | 154,998 | 154,998 | 154,998 | 154,998 | 15 | 258.33 |
| 2003-06-25 | 154,998 | 160,002 | 150,000 | 157,998 | 27 | 263.33 |
| 2003-06-24 | 154,998 | 160,002 | 154,998 | 160,002 | 11 | 266.67 |
| 2003-06-23 | 150,000 | 151,002 | 150,000 | 151,002 | 14 | 251.67 |
| 2003-06-20 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 250 |
| 2003-06-17 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 250 |
| 2003-06-16 | 145,002 | 145,002 | 145,002 | 145,002 | 2 | 241.67 |
| 2003-06-13 | 150,000 | 151,002 | 141,000 | 145,002 | 17 | 241.67 |
| 2003-06-12 | 153,000 | 153,000 | 150,000 | 150,000 | 28 | 250 |
| 2003-06-11 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 250 |
| 2003-06-10 | 150,000 | 150,000 | 145,002 | 145,002 | 10 | 241.67 |
| 2003-06-09 | 142,002 | 145,002 | 139,998 | 145,002 | 9 | 241.67 |
| 2003-06-06 | 139,998 | 139,998 | 139,998 | 139,998 | 2 | 233.33 |
| 2003-06-05 | 139,002 | 139,998 | 139,002 | 139,998 | 18 | 233.33 |
| 2003-06-04 | 139,998 | 139,998 | 139,998 | 139,998 | 5 | 233.33 |
| 2003-06-03 | 139,998 | 142,998 | 139,998 | 142,998 | 6 | 238.33 |
| 2003-05-30 | 138,000 | 139,998 | 138,000 | 139,998 | 12 | 233.33 |
| 2003-05-29 | 142,002 | 145,002 | 139,998 | 145,002 | 7 | 241.67 |
| 2003-05-27 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 235 |
| 2003-05-26 | 154,998 | 154,998 | 141,000 | 141,000 | 8 | 235 |
| 2003-05-23 | 139,002 | 154,998 | 139,002 | 150,000 | 44 | 250 |
| 2003-05-22 | 135,000 | 141,000 | 135,000 | 135,000 | 30 | 225 |
| 2003-05-21 | 135,000 | 135,000 | 130,002 | 130,002 | 3 | 216.67 |
| 2003-05-20 | 124,998 | 124,998 | 124,998 | 124,998 | 2 | 208.33 |
| 2003-05-16 | 130,002 | 130,002 | 117,000 | 117,000 | 10 | 195 |
| 2003-05-15 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 225 |
| 2003-05-13 | 130,002 | 130,002 | 130,002 | 130,002 | 2 | 216.67 |
| 2003-05-09 | 135,000 | 135,000 | 130,002 | 130,002 | 3 | 216.67 |
| 2003-05-08 | 139,998 | 139,998 | 139,998 | 139,998 | 2 | 233.33 |
| 2003-05-02 | 150,000 | 150,000 | 150,000 | 150,000 | 9 | 250 |
| 2003-05-01 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 250 |
| 2003-04-28 | 154,998 | 157,998 | 154,998 | 157,998 | 2 | 263.33 |
| 2003-04-25 | 145,002 | 160,002 | 139,998 | 159,000 | 35 | 265 |
| 2003-04-24 | 145,002 | 145,002 | 145,002 | 145,002 | 5 | 241.67 |
| 2003-04-23 | 138,000 | 139,998 | 138,000 | 139,998 | 6 | 233.33 |
| 2003-04-22 | 136,002 | 136,002 | 136,002 | 136,002 | 3 | 226.67 |
| 2003-04-21 | 135,000 | 136,002 | 133,998 | 136,002 | 8 | 226.67 |
| 2003-04-18 | 133,998 | 135,000 | 133,998 | 135,000 | 28 | 225 |
| 2003-04-17 | 135,000 | 135,000 | 133,998 | 135,000 | 24 | 225 |
| 2003-04-16 | 135,000 | 135,000 | 135,000 | 135,000 | 2 | 225 |
| 2003-04-15 | 135,000 | 139,998 | 135,000 | 135,000 | 19 | 225 |
| 2003-04-14 | 130,002 | 135,000 | 130,002 | 135,000 | 6 | 225 |
| 2003-04-11 | 130,002 | 135,000 | 130,002 | 135,000 | 55 | 225 |
| 2003-04-10 | 124,998 | 127,998 | 124,998 | 127,998 | 3 | 213.33 |
| 2003-04-09 | 120,000 | 121,998 | 120,000 | 121,998 | 48 | 203.33 |
| 2003-04-08 | 118,998 | 118,998 | 114,000 | 115,002 | 34 | 191.67 |
| 2003-04-07 | 118,002 | 118,002 | 118,002 | 118,002 | 1 | 196.67 |
| 2003-04-02 | 118,002 | 118,002 | 118,002 | 118,002 | 4 | 196.67 |
| 2003-03-31 | 118,002 | 124,998 | 118,002 | 124,998 | 19 | 208.33 |
| 2003-03-28 | 114,000 | 118,002 | 114,000 | 118,002 | 14 | 196.67 |
| 2003-03-27 | 115,002 | 115,002 | 112,998 | 115,002 | 12 | 191.67 |
| 2003-03-26 | 111,000 | 115,002 | 109,998 | 114,000 | 9 | 190 |
| 2003-03-25 | 115,002 | 118,002 | 109,998 | 109,998 | 38 | 183.33 |
| 2003-03-24 | 109,998 | 115,002 | 109,998 | 115,002 | 9 | 191.67 |
| 2003-03-20 | 103,002 | 105,000 | 100,002 | 105,000 | 8 | 175 |
| 2003-03-19 | 105,000 | 105,000 | 100,002 | 100,002 | 63 | 166.67 |
| 2003-03-18 | 105,000 | 109,998 | 105,000 | 105,000 | 7 | 175 |
| 2003-03-14 | 100,002 | 100,002 | 94,998 | 94,998 | 16 | 158.33 |
| 2003-03-13 | 100,002 | 100,002 | 100,002 | 100,002 | 1 | 166.67 |
| 2003-03-12 | 96,000 | 112,002 | 94,998 | 100,002 | 52 | 166.67 |
| 2003-03-11 | 100,002 | 100,002 | 94,998 | 94,998 | 49 | 158.33 |
| 2003-03-10 | 94,998 | 100,002 | 94,998 | 100,002 | 10 | 166.67 |
| 2003-03-07 | 115,002 | 115,002 | 100,002 | 100,002 | 39 | 166.67 |
| 2003-03-06 | 120,000 | 120,000 | 115,002 | 115,002 | 4 | 191.67 |
| 2003-03-05 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 200 |
| 2003-03-04 | 120,000 | 120,000 | 120,000 | 120,000 | 9 | 200 |
| 2003-03-03 | 118,998 | 120,000 | 118,998 | 120,000 | 12 | 200 |
| 2003-02-28 | 120,000 | 120,000 | 118,998 | 118,998 | 8 | 198.33 |
| 2003-02-27 | 124,998 | 124,998 | 120,000 | 124,998 | 5 | 208.33 |
| 2003-02-26 | 130,002 | 130,002 | 120,000 | 124,998 | 20 | 208.33 |
| 2003-02-24 | 139,002 | 150,000 | 124,998 | 139,998 | 66 | 233.33 |
| 2003-02-21 | 165,000 | 169,998 | 160,002 | 166,002 | 20 | 276.67 |
| 2003-02-20 | 160,002 | 160,002 | 160,002 | 160,002 | 1 | 266.67 |
| 2003-02-18 | 154,002 | 160,002 | 154,002 | 160,002 | 28 | 266.67 |
| 2003-02-13 | 154,998 | 154,998 | 145,002 | 150,000 | 32 | 250 |
| 2003-02-12 | 139,998 | 154,998 | 139,998 | 154,998 | 65 | 258.33 |
| 2003-02-10 | 135,000 | 135,000 | 135,000 | 135,000 | 9 | 225 |
| 2003-02-07 | 135,000 | 135,000 | 130,002 | 133,002 | 21 | 221.67 |
| 2003-02-06 | 139,998 | 139,998 | 135,000 | 135,000 | 10 | 225 |
| 2003-02-05 | 135,000 | 139,998 | 135,000 | 139,998 | 6 | 233.33 |
| 2003-02-04 | 139,998 | 145,002 | 139,998 | 145,002 | 4 | 241.67 |
| 2003-02-03 | 130,002 | 145,002 | 130,002 | 145,002 | 13 | 241.67 |
| 2003-01-31 | 135,000 | 139,998 | 130,002 | 135,000 | 23 | 225 |
| 2003-01-30 | 150,000 | 150,000 | 135,000 | 139,998 | 17 | 233.33 |
| 2003-01-29 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 250 |
| 2003-01-28 | 154,998 | 154,998 | 150,000 | 151,002 | 23 | 251.67 |
| 2003-01-27 | 169,998 | 169,998 | 154,998 | 154,998 | 18 | 258.33 |
| 2003-01-24 | 165,000 | 169,998 | 165,000 | 169,998 | 27 | 283.33 |
| 2003-01-23 | 160,002 | 160,002 | 154,998 | 160,002 | 11 | 266.67 |
| 2003-01-22 | 165,000 | 165,000 | 162,000 | 162,000 | 4 | 270 |
| 2003-01-21 | 165,000 | 165,000 | 163,002 | 165,000 | 2 | 275 |
| 2003-01-17 | 160,002 | 160,002 | 160,002 | 160,002 | 9 | 266.67 |
| 2003-01-16 | 160,002 | 165,000 | 160,002 | 165,000 | 18 | 275 |
| 2003-01-15 | 165,000 | 165,000 | 160,002 | 165,000 | 4 | 275 |
| 2003-01-14 | 160,002 | 165,000 | 160,002 | 165,000 | 2 | 275 |
| 2003-01-10 | 165,000 | 169,998 | 160,002 | 165,000 | 36 | 275 |
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
