7847 (株)グラファイトデザイン の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2835,00035,00033,60034,95011349.50
2007-12-2735,00035,00035,00035,0005350
2007-12-2634,95035,00034,95035,00026350
2007-12-2533,80034,80033,80034,60061346
2007-12-2134,50035,30033,00035,00072350
2007-12-2035,10036,60034,50034,50028345
2007-12-1934,55036,30034,50036,30016363
2007-12-1835,30035,30034,30035,00049350
2007-12-1736,15036,30035,30035,30043353
2007-12-1436,40036,50036,10036,5009365
2007-12-1337,50037,50037,00037,00034370
2007-12-1236,70037,20036,50037,20030372
2007-12-1137,05037,05037,00037,00011370
2007-12-1037,50037,50036,90037,50070375
2007-12-0736,10036,70036,10036,70093367
2007-12-0636,10036,90036,05036,90012369
2007-12-0536,05036,50036,05036,5003365
2007-12-0436,00036,50036,00036,00019360
2007-12-0336,30036,30035,70036,30022363
2007-11-3035,85036,20035,55036,00054360
2007-11-2935,50035,50035,00035,00034350
2007-11-2835,90035,90035,60035,60022356
2007-11-2735,00036,00035,00035,50048355
2007-11-2636,20036,60035,75035,75022357.50
2007-11-2235,50035,50033,50035,00077350
2007-11-2136,00036,00035,50036,00019360
2007-11-2036,10036,10035,00035,00062350
2007-11-1936,65037,00036,65037,00011370
2007-11-1637,90037,90037,70037,7003377
2007-11-1537,00037,95036,10037,95032379.50
2007-11-1437,50037,50037,00037,0004370
2007-11-1337,50037,55036,50036,5004365
2007-11-1237,50037,50036,00037,00087370
2007-11-0938,00038,00037,50038,00037380
2007-11-0837,15039,10037,15039,10025391
2007-11-0739,20039,20037,80037,90042379
2007-11-0638,90039,50038,40038,40040384
2007-11-0539,35039,50038,90038,90030389
2007-11-0238,65039,00038,60039,00024390
2007-11-0138,95038,95038,20038,65022386.50
2007-10-3138,00038,95038,00038,95016389.50
2007-10-3039,00039,00037,70038,75044387.50
2007-10-2938,60038,60037,50038,50056385
2007-10-2637,40038,50037,40038,50065385
2007-10-2538,00039,00037,90039,000111390
2007-10-2439,00039,00037,00037,50095375
2007-10-2338,00039,00038,00039,00020390
2007-10-2238,00038,00037,40037,400103374
2007-10-1940,00040,00039,00039,00081390
2007-10-1839,95040,50039,60040,000101400
2007-10-1739,90039,90039,10039,5008395
2007-10-1639,60040,00039,05040,00028400
2007-10-1540,00040,90039,60040,00038400
2007-10-1240,95041,00039,50039,800108398
2007-10-1142,00042,10040,00041,000115410
2007-10-1044,00044,40043,00043,400128434
2007-10-0941,80043,00041,80043,00076430
2007-10-0540,00041,40040,00041,40037414
2007-10-0439,75040,30039,50040,00048400
2007-10-0340,00040,25039,20040,15094401.50
2007-10-0240,00040,00038,50040,00040400
2007-10-0140,00040,00039,10040,00020400
2007-09-2839,45039,50037,80039,40071394
2007-09-2737,60039,45037,55039,45018394.50
2007-09-2636,55037,00036,10036,80050368
2007-09-2537,00037,50036,60036,60061366
2007-09-2137,50037,50036,50036,60088366
2007-09-2038,50038,80036,80036,80019368
2007-09-1937,50038,50037,20038,50040385
2007-09-1838,85038,85037,80037,80032378
2007-09-1438,80039,30038,80039,30020393
2007-09-1338,40039,35038,00039,35024393.50
2007-09-1238,80038,80038,00038,00034380
2007-09-1139,90039,90038,60038,80011388
2007-09-1038,60039,80038,10039,80043398
2007-09-0739,00040,00038,50040,00019400
2007-09-0638,50039,50037,80039,40061394
2007-09-0539,55039,55038,50039,00073390
2007-09-0440,25040,25039,30040,00025400
2007-09-0339,95040,25039,20040,25026402.50
2007-08-3140,25040,25039,20039,90078399
2007-08-3040,10040,75039,50040,65082406.50
2007-08-2940,05040,50039,95040,50062405
2007-08-2840,70041,00040,60040,65065406.50
2007-08-2742,40042,80042,00042,500103425
2007-08-2443,10043,50041,60042,80085428
2007-08-2340,95043,50040,95043,50069435
2007-08-2240,55040,60039,80040,10021401
2007-08-2140,00040,90039,60040,500100405
2007-08-2040,10041,50039,90039,900110399
2007-08-1741,95041,95040,00040,000116400
2007-08-1642,85042,85040,50042,00078420
2007-08-1542,70043,00041,20043,00069430
2007-08-1442,35042,90041,50042,90075429
2007-08-1342,75042,80041,00042,30065423
2007-08-1042,50044,00042,50043,80018438
2007-08-0945,30045,30040,50044,900260449
2007-08-0847,10048,00044,50044,500109445
2007-08-0749,20049,50047,00047,00057470
2007-08-0648,75048,90047,00048,900146489
2007-08-0349,20049,90048,70048,80095488
2007-08-0251,00051,50050,00050,00053500
2007-08-0151,00051,00048,45050,00087500
2007-07-3150,00051,90050,00051,500128515
2007-07-3047,10049,50047,10048,80081488
2007-07-2751,90051,90049,90049,900166499
2007-07-2650,40051,90049,60051,900286519
2007-07-2546,40051,70046,40051,400448514
2007-07-2447,60049,60046,70048,400315484
2007-07-2347,20047,20044,40046,000387460
2007-07-2050,00050,00047,00047,150558471.50
2007-07-1955,50055,50051,50051,500640515
2007-07-1857,50058,80055,20056,5001,605565
2007-07-1754,50056,50052,00055,000760550
2007-07-1352,90054,00050,00054,000620540
2007-07-1251,30055,80050,80053,3001,563533
2007-07-1147,60052,00047,00050,800563508
2007-07-1048,65048,65046,20048,000545480
2007-07-0952,30052,30047,50048,1001,100481
2007-07-0645,50049,50045,50049,500925495
2007-07-0543,10045,50043,00045,500365455
2007-07-0442,75042,80041,40042,80062428
2007-07-0342,50042,75041,35042,75085427.50
2007-07-0240,00043,40040,00042,500379425
2007-06-2939,10040,00039,00040,00097400
2007-06-2838,85039,75038,85039,50063395
2007-06-2738,30039,00038,30038,90062389
2007-06-2639,70039,70038,65038,700122387
2007-06-2539,35040,00038,85039,050376390.50
2007-06-2240,30040,40039,80040,15085401.50
2007-06-2138,70040,45038,70040,400226404
2007-06-2038,40039,90038,30039,100195391
2007-06-1938,05038,15038,05038,15014381.50
2007-06-1838,00038,50037,95038,05073380.50
2007-06-1538,90038,90038,05038,50027385
2007-06-1438,40038,50038,10038,4507384.50
2007-06-1338,00038,00037,10037,10050371
2007-06-1238,00038,10038,00038,10063381
2007-06-1139,10039,30038,10038,10026381
2007-06-0838,50038,70038,00038,70089387
2007-06-0738,50038,50038,20038,20048382
2007-06-0638,50038,90038,30038,90014389
2007-06-0538,40038,90038,25038,90029389
2007-06-0439,20040,00039,10039,20051392
2007-06-0138,10039,00038,00038,90015389
2007-05-3138,60039,60038,10038,10070381
2007-05-3038,70038,70038,60038,60024386
2007-05-2939,75039,80038,60038,70013387
2007-05-2840,40040,50039,50039,80055398
2007-05-2538,90040,10038,80039,600179396
2007-05-2438,50038,60038,50038,50018385
2007-05-2338,45038,45038,00038,10050381
2007-05-2237,95038,40037,95038,40058384
2007-05-2138,00038,00037,00038,00024380
2007-05-1836,40038,00036,00038,00042380
2007-05-1736,30037,50035,95036,80057368
2007-05-1636,60037,50035,95037,50094375
2007-05-1537,85037,85036,50037,00093370
2007-05-1438,30038,30038,00038,00083380
2007-05-1139,00039,00038,20038,20027382
2007-05-1039,00039,00038,70038,90019389
2007-05-0938,95039,00038,50039,00023390
2007-05-0838,60039,00038,60039,0007390
2007-05-0738,90038,90038,30038,90019389
2007-05-0238,60039,30038,10039,30048393
2007-05-0138,05039,00038,05039,00032390
2007-04-2738,70038,70038,50038,7008387
2007-04-2639,10039,50038,60038,70014387
2007-04-2538,95039,50038,80039,00062390
2007-04-2439,25039,25038,15038,80053388
2007-04-2338,50039,80038,10039,20073392
2007-04-2038,90038,90037,90038,40057384
2007-04-1939,10039,30038,00039,25071392.50
2007-04-1838,90039,50038,90039,00013390
2007-04-1738,70039,50038,70039,50011395
2007-04-1638,40039,50038,05039,50067395
2007-04-1338,15038,90038,15038,30034383
2007-04-1238,20038,30038,05038,30030383
2007-04-1139,20039,20038,50038,50012385
2007-04-1038,60039,00038,60039,00036390
2007-04-0938,60039,20038,50039,20015392
2007-04-0639,00039,00039,00039,0004390
2007-04-0538,10039,50038,10039,50036395
2007-04-0438,30039,00038,30038,50056385
2007-04-0338,85039,50038,80039,25019392.50
2007-04-0238,75039,90038,70038,7508387.50
2007-03-3038,70039,50038,70038,90013389
2007-03-2939,10039,50038,00039,50060395
2007-03-2839,80039,80038,60039,00033390
2007-03-2739,25039,25039,00039,00015390
2007-03-2639,90039,90039,00039,20013392
2007-03-2340,00040,00039,00039,70070397
2007-03-2239,40039,50038,60039,50047395
2007-03-2038,50039,00038,50039,00031390
2007-03-1939,00039,30037,60038,90065389
2007-03-1638,50039,50038,10039,50087395
2007-03-1539,00039,40039,00039,3003393
2007-03-1439,30039,50038,60039,00054390
2007-03-1340,05040,05039,60040,00031400
2007-03-1240,00040,50039,80039,80024398
2007-03-0939,95040,00039,25040,00041400
2007-03-0839,40039,65038,90039,20046392
2007-03-0739,25039,90039,00039,00075390
2007-03-0638,60039,80038,50039,100106391
2007-03-0539,50039,70038,05038,050135380.50
2007-03-0240,05040,05039,80040,00059400
2007-03-0140,40040,50039,90040,000156400
2007-02-2838,80040,90038,60040,000407400
2007-02-2742,15042,90041,35041,600367416
2007-02-2642,90046,70042,90045,000924450
2007-02-2341,45042,95041,25042,700358427
2007-02-2241,70041,80041,00041,250157412.50
2007-02-2140,50042,15040,50040,900365409
2007-02-2040,50040,50040,00040,50073405
2007-02-1940,30040,70040,20040,35036403.50
2007-02-1639,60040,00039,00039,90071399
2007-02-1539,95039,95039,50039,55097395.50
2007-02-1440,00040,35039,50040,000142400
2007-02-1340,00040,50039,80040,50059405
2007-02-0940,00040,00039,50040,00059400
2007-02-0840,30040,30039,80040,00067400
2007-02-0740,00040,30040,00040,30045403
2007-02-0640,00040,40040,00040,40044404
2007-02-0540,05040,40040,00040,25020402.50
2007-02-0240,10040,40039,70039,950141399.50
2007-02-0140,30040,40040,05040,05056400.50
2007-01-3140,30040,50040,20040,40054404
2007-01-3041,50041,50040,05040,05032400.50
2007-01-2940,00040,95040,00040,85058408.50
2007-01-2641,00041,00040,15040,25052402.50
2007-01-2541,65042,45041,20041,20078412
2007-01-2442,00042,20041,40042,00048420
2007-01-2342,55042,60041,80042,30030423
2007-01-2242,15043,00040,50042,700252427
2007-01-1942,55043,20041,05041,400156414
2007-01-1839,40042,50039,20042,300137423
2007-01-1739,20039,20038,70039,20080392
2007-01-1638,70039,20038,00039,200105392
2007-01-1540,10040,20036,60039,500303395
2007-01-1239,40040,50039,35040,50027405
2007-01-1139,70039,70039,10039,400110394
2007-01-1041,00041,00039,60040,00070400
2007-01-0939,80040,50039,70040,50093405
2007-01-0541,20041,20040,10040,60055406
2007-01-0442,00042,00040,60042,00055420

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