7847 (株)グラファイトデザインの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21,100	21,150	20,620	21,000	18	210
2010-12-29	21,200	21,300	20,600	21,210	28	212.10
2010-12-28	20,970	21,000	20,510	21,000	24	210
2010-12-27	21,380	21,380	19,500	20,500	113	205
2010-12-24	20,800	21,380	20,500	21,380	79	213.80
2010-12-22	19,900	20,800	19,900	20,100	108	201
2010-12-21	19,750	19,990	19,730	19,990	19	199.90
2010-12-20	19,900	19,900	19,700	19,730	37	197.30
2010-12-17	20,000	20,300	19,980	19,980	28	199.80
2010-12-16	20,500	20,500	19,900	20,000	34	200
2010-12-15	20,000	20,500	20,000	20,500	37	205
2010-12-14	20,000	20,000	19,750	19,750	54	197.50
2010-12-13	20,000	20,000	19,800	19,950	9	199.50
2010-12-10	19,620	19,990	19,600	19,990	9	199.90
2010-12-09	19,600	20,200	19,600	19,610	15	196.10
2010-12-08	20,400	20,500	19,100	20,500	28	205
2010-12-07	21,450	21,450	21,000	21,000	26	210
2010-12-06	21,450	21,450	20,010	21,450	78	214.50
2010-12-03	20,000	20,900	19,980	20,500	67	205
2010-12-02	19,980	19,980	19,800	19,800	13	198
2010-12-01	19,980	19,980	19,510	19,650	10	196.50
2010-11-30	20,000	20,000	19,510	19,510	15	195.10
2010-11-29	19,370	19,990	19,370	19,900	34	199
2010-11-26	19,140	19,980	18,510	18,570	49	185.70
2010-11-25	18,800	18,900	18,500	18,900	18	189
2010-11-24	18,850	18,850	18,230	18,790	13	187.90
2010-11-22	18,520	18,990	18,500	18,970	39	189.70
2010-11-19	19,000	19,400	19,000	19,400	16	194
2010-11-18	18,400	18,700	18,400	18,700	31	187
2010-11-17	18,000	18,480	18,000	18,000	35	180
2010-11-16	18,300	18,500	18,210	18,500	21	185
2010-11-15	18,600	18,600	18,210	18,210	3	182.10
2010-11-12	18,200	18,500	18,150	18,500	4	185
2010-11-11	18,300	18,400	18,200	18,400	13	184
2010-11-10	18,200	18,500	18,100	18,500	13	185
2010-11-09	18,500	18,600	18,200	18,400	14	184
2010-11-08	18,500	18,800	18,150	18,600	24	186
2010-11-05	18,100	19,450	18,000	18,140	97	181.40
2010-11-04	19,290	19,290	18,300	18,500	18	185
2010-11-02	19,280	19,280	19,280	19,280	8	192.80
2010-11-01	18,950	18,950	18,950	18,950	8	189.50
2010-10-29	18,310	18,800	18,000	18,800	77	188
2010-10-28	18,580	19,000	18,520	19,000	37	190
2010-10-27	18,750	19,550	18,750	18,760	17	187.60
2010-10-26	19,000	19,400	18,900	19,400	23	194
2010-10-25	20,000	20,000	18,570	19,400	31	194
2010-10-22	19,500	19,600	18,830	19,200	5	192
2010-10-21	18,300	19,850	18,300	19,700	15	197
2010-10-20	19,300	19,700	18,500	19,500	78	195
2010-10-19	19,000	19,800	19,000	19,100	33	191
2010-10-18	20,500	20,500	19,500	20,000	87	200
2010-10-15	23,000	23,000	19,130	19,800	401	198
2010-10-14	21,100	21,900	20,000	20,000	134	200
2010-10-13	20,150	21,100	20,150	21,100	7	211
2010-10-12	19,500	21,500	19,500	21,500	58	215
2010-10-08	21,000	21,300	19,600	20,100	33	201
2010-10-07	20,100	20,400	20,000	20,000	19	200
2010-10-06	19,600	20,800	19,500	20,000	58	200
2010-10-05	18,810	20,800	18,810	20,000	134	200
2010-10-04	20,300	20,740	18,500	18,810	303	188.10
2010-10-01	23,600	23,700	21,500	22,050	872	220.50
2010-09-30	19,220	19,700	19,220	19,700	10	197
2010-09-29	19,100	19,390	18,500	19,100	44	191
2010-09-28	20,990	20,990	19,900	19,900	30	199
2010-09-27	21,500	22,200	20,150	20,150	16	201.50
2010-09-24	20,010	20,800	20,010	20,100	136	201
2010-09-22	18,220	19,890	18,000	19,800	123	198
2010-09-21	17,300	18,000	17,300	18,000	25	180
2010-09-17	17,000	17,050	17,000	17,010	4	170.10
2010-09-16	17,000	17,000	17,000	17,000	8	170
2010-09-15	16,900	17,200	16,710	17,150	43	171.50
2010-09-14	16,980	17,280	16,980	17,280	3	172.80
2010-09-13	17,000	17,000	17,000	17,000	3	170
2010-09-10	17,000	17,000	17,000	17,000	1	170
2010-09-08	17,400	17,400	17,400	17,400	1	174
2010-09-07	17,400	17,400	17,000	17,000	4	170
2010-09-06	17,210	17,210	17,010	17,200	14	172
2010-09-03	18,200	18,200	17,500	17,500	14	175
2010-09-02	18,380	18,380	18,380	18,380	11	183.80
2010-09-01	18,470	18,470	16,500	17,700	103	177
2010-08-31	18,470	18,470	18,470	18,470	7	184.70
2010-08-30	18,400	18,400	18,000	18,350	9	183.50
2010-08-27	18,400	18,400	17,600	18,000	12	180
2010-08-26	17,700	17,900	17,700	17,900	7	179
2010-08-25	17,600	17,610	17,600	17,600	10	176
2010-08-24	18,000	18,600	18,000	18,600	73	186
2010-08-20	18,000	18,000	18,000	18,000	2	180
2010-08-19	17,800	17,800	17,800	17,800	2	178
2010-08-18	18,810	18,810	17,500	18,600	40	186
2010-08-17	18,580	18,580	18,580	18,580	1	185.80
2010-08-13	18,000	18,200	17,500	18,200	11	182
2010-08-12	17,500	18,620	17,020	18,100	31	181
2010-08-11	18,000	18,000	17,750	17,750	35	177.50
2010-08-10	18,000	18,000	18,000	18,000	1	180
2010-08-09	17,910	17,910	17,910	17,910	1	179.10
2010-08-06	18,300	18,300	17,800	18,290	17	182.90
2010-08-05	18,300	18,300	18,300	18,300	1	183
2010-08-04	18,880	18,880	18,310	18,310	9	183.10
2010-08-03	18,890	18,890	18,300	18,300	22	183
2010-08-02	18,800	18,800	18,500	18,500	30	185
2010-07-30	18,400	18,400	18,400	18,400	1	184
2010-07-29	18,100	18,100	18,100	18,100	8	181
2010-07-28	18,000	18,900	17,930	18,900	22	189
2010-07-27	18,980	18,980	18,980	18,980	10	189.80
2010-07-26	18,900	18,900	18,900	18,900	8	189
2010-07-23	18,970	18,970	17,760	18,500	19	185
2010-07-22	17,930	18,900	17,730	18,900	10	189
2010-07-21	18,730	18,730	18,730	18,730	1	187.30
2010-07-20	18,700	18,700	18,490	18,500	17	185
2010-07-16	18,500	19,650	17,730	18,700	130	187
2010-07-15	18,500	19,300	18,500	19,300	3	193
2010-07-14	19,600	19,600	18,710	18,710	39	187.10
2010-07-13	19,000	19,790	19,000	19,200	49	192
2010-07-12	18,850	19,000	18,800	18,800	11	188
2010-07-09	19,500	19,500	19,500	19,500	16	195
2010-07-08	18,860	19,950	18,860	19,950	20	199.50
2010-07-07	18,810	18,860	18,810	18,860	6	188.60
2010-07-06	20,000	20,000	18,700	19,000	36	190
2010-07-05	20,000	20,600	19,200	19,600	32	196
2010-07-02	20,000	20,000	20,000	20,000	29	200
2010-07-01	18,400	18,400	18,000	18,400	37	184
2010-06-30	18,010	19,220	18,010	18,650	13	186.50
2010-06-29	19,700	19,700	18,400	19,500	27	195
2010-06-28	20,000	20,220	20,000	20,220	8	202.20
2010-06-25	20,000	20,000	20,000	20,000	7	200
2010-06-24	19,500	19,500	19,450	19,450	3	194.50
2010-06-23	19,360	19,970	19,360	19,950	10	199.50
2010-06-22	19,560	19,560	19,500	19,500	14	195
2010-06-21	19,510	20,000	19,510	20,000	32	200
2010-06-18	20,000	20,400	20,000	20,400	21	204
2010-06-17	20,300	20,400	20,200	20,200	4	202
2010-06-16	20,380	21,450	20,380	20,380	61	203.80
2010-06-15	20,000	20,450	18,700	20,450	79	204.50
2010-06-14	19,500	19,500	19,500	19,500	2	195
2010-06-11	19,040	19,810	19,040	19,810	6	198.10
2010-06-10	19,200	19,200	19,200	19,200	5	192
2010-06-09	20,300	20,350	19,200	19,200	43	192
2010-06-08	19,410	19,500	18,800	19,500	67	195
2010-06-07	19,160	19,200	19,160	19,200	14	192
2010-06-04	20,840	20,840	19,950	19,950	59	199.50
2010-06-03	20,000	20,710	20,000	20,110	23	201.10
2010-06-02	21,320	21,480	19,800	19,810	49	198.10
2010-06-01	20,500	20,500	19,510	19,520	38	195.20
2010-05-31	19,000	20,900	18,950	20,500	38	205
2010-05-28	19,600	19,800	18,300	18,800	177	188
2010-05-27	19,200	19,200	18,210	19,200	47	192
2010-05-26	18,040	19,000	18,040	18,800	119	188
2010-05-25	21,000	21,000	18,500	19,450	103	194.50
2010-05-24	20,000	20,030	20,000	20,010	59	200.10
2010-05-21	19,700	19,800	18,100	19,100	285	191
2010-05-20	22,700	23,200	20,210	21,200	168	212
2010-05-19	21,000	21,200	19,300	21,200	160	212
2010-05-18	20,010	21,000	19,300	20,430	304	204.30
2010-05-17	23,800	23,800	22,800	22,800	36	228
2010-05-14	25,000	25,200	23,000	23,500	123	235
2010-05-13	23,900	24,490	23,000	24,000	59	240
2010-05-12	25,110	25,110	22,800	23,000	68	230
2010-05-11	27,800	27,800	24,510	24,610	128	246.10
2010-05-10	29,000	29,000	26,200	27,800	44	278
2010-05-07	27,760	29,260	27,760	29,100	21	291
2010-05-06	29,000	30,000	29,000	29,800	29	298
2010-04-30	28,800	30,500	28,500	30,500	60	305
2010-04-28	30,000	30,000	29,300	29,600	27	296
2010-04-27	30,800	30,800	29,850	30,000	43	300
2010-04-26	29,500	30,850	29,500	30,850	74	308.50
2010-04-23	30,300	31,000	30,300	30,900	36	309
2010-04-22	30,700	32,000	30,700	31,700	82	317
2010-04-21	32,750	32,900	30,600	31,400	83	314
2010-04-20	34,850	36,400	30,000	30,000	420	300
2010-04-19	33,500	33,800	29,800	30,650	231	306.50
2010-04-16	32,350	34,600	31,800	33,300	328	333
2010-04-15	37,000	37,600	33,100	35,850	295	358.50
2010-04-14	38,200	38,250	33,100	36,100	475	361
2010-04-13	40,000	41,500	38,300	38,450	1,592	384.50
2010-04-12	37,400	37,500	37,200	37,500	729	375
2010-04-09	26,500	30,500	26,500	30,500	911	305
2010-04-08	26,510	26,960	25,500	25,500	238	255
2010-04-07	28,800	30,150	25,600	26,500	1,355	265
2010-04-06	25,400	25,400	24,500	25,400	490	254
2010-04-05	19,800	20,400	19,500	20,400	69	204
2010-04-02	19,490	19,800	19,200	19,500	42	195
2010-04-01	19,500	19,500	19,000	19,200	16	192
2010-03-31	18,720	19,150	18,720	18,730	27	187.30
2010-03-30	18,610	19,500	18,610	19,500	66	195
2010-03-29	17,860	19,000	17,860	18,600	33	186
2010-03-26	18,800	18,800	17,800	18,200	10	182
2010-03-25	18,500	18,500	18,500	18,500	14	185
2010-03-24	17,200	18,300	17,200	18,250	38	182.50
2010-03-23	16,820	17,890	16,820	17,200	38	172
2010-03-19	17,000	17,600	17,000	17,600	29	176
2010-03-18	17,300	17,300	17,200	17,200	16	172
2010-03-17	17,300	17,300	17,000	17,000	8	170
2010-03-16	17,000	18,100	17,000	17,300	20	173
2010-03-15	18,400	18,400	16,400	16,400	40	164
2010-03-12	18,010	18,010	17,600	18,000	7	180
2010-03-11	18,400	18,400	18,400	18,400	1	184
2010-03-10	17,990	18,390	17,990	18,300	6	183
2010-03-09	18,000	18,000	17,500	17,500	22	175
2010-03-05	17,700	17,700	17,700	17,700	1	177
2010-03-04	18,500	18,500	18,500	18,500	4	185
2010-03-03	18,500	18,500	18,500	18,500	8	185
2010-03-02	18,500	18,500	18,500	18,500	9	185
2010-03-01	18,500	18,500	18,500	18,500	8	185
2010-02-26	18,400	18,400	18,000	18,000	10	180
2010-02-25	18,400	18,400	18,400	18,400	8	184
2010-02-24	18,400	18,400	18,400	18,400	11	184
2010-02-23	17,450	17,900	17,100	17,900	17	179
2010-02-22	17,000	17,200	16,710	17,180	22	171.80
2010-02-19	16,800	16,800	16,400	16,800	28	168
2010-02-18	17,500	17,500	17,200	17,200	12	172
2010-02-16	17,700	17,700	17,700	17,700	4	177
2010-02-12	17,600	17,900	17,500	17,900	10	179
2010-02-10	17,700	17,700	17,700	17,700	1	177
2010-02-09	17,500	17,500	17,500	17,500	6	175
2010-02-08	17,500	17,500	17,500	17,500	4	175
2010-02-05	17,850	17,900	17,500	17,500	30	175
2010-02-04	17,900	17,900	17,900	17,900	9	179
2010-02-03	18,800	18,800	18,000	18,400	17	184
2010-02-02	18,640	18,640	18,640	18,640	23	186.40
2010-02-01	17,570	18,600	17,570	18,600	20	186
2010-01-29	18,500	18,500	18,100	18,120	4	181.20
2010-01-28	18,000	18,500	18,000	18,500	6	185
2010-01-27	18,800	18,800	18,000	18,000	51	180
2010-01-26	18,400	18,800	18,400	18,600	22	186
2010-01-25	18,000	18,400	17,900	18,030	18	180.30
2010-01-22	18,500	18,800	18,500	18,800	5	188
2010-01-21	18,000	18,500	18,000	18,500	9	185
2010-01-20	18,400	18,780	18,000	18,780	25	187.80
2010-01-19	18,960	18,960	18,400	18,500	17	185
2010-01-18	19,000	19,000	18,160	18,160	9	181.60
2010-01-15	18,600	18,600	18,600	18,600	6	186
2010-01-14	18,800	19,200	18,600	18,600	14	186
2010-01-13	18,500	19,000	18,500	18,500	5	185
2010-01-12	18,250	19,200	18,250	19,150	10	191.50
2010-01-07	18,510	18,510	18,510	18,510	3	185.10
2010-01-06	19,300	19,300	18,500	18,500	16	185
2010-01-05	19,450	19,450	18,000	18,700	46	187
2010-01-04	20,500	20,500	18,010	19,040	86	190.40

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

7847 (株)グラファイトデザイン の時系列データ [2010年度]

7847 (株)グラファイトデザインの時系列データ [2010年度]