7847 (株)グラファイトデザインの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	330	338	324	337	5,500	337
2012-12-27	328	331	320	330	10,800	330
2012-12-26	331	333	322	331	7,900	331
2012-12-25	334	334	316	327	12,100	327
2012-12-21	336	340	331	335	2,000	335
2012-12-20	342	342	330	332	12,100	332
2012-12-19	344	344	337	340	3,000	340
2012-12-18	337	345	335	342	5,100	342
2012-12-17	343	344	340	341	2,800	341
2012-12-14	338	340	329	335	9,000	335
2012-12-13	343	345	338	340	5,300	340
2012-12-12	334	349	334	343	9,000	343
2012-12-11	328	335	325	330	3,700	330
2012-12-10	334	334	325	328	2,400	328
2012-12-07	320	324	317	323	8,100	323
2012-12-06	320	323	314	314	14,700	314
2012-12-05	324	327	320	324	9,300	324
2012-12-04	327	327	322	324	1,600	324
2012-12-03	329	329	320	320	6,300	320
2012-11-30	325	325	320	321	5,400	321
2012-11-29	314	329	314	329	3,300	329
2012-11-28	323	325	316	316	4,300	316
2012-11-27	327	327	327	327	400	327
2012-11-26	325	328	317	328	2,700	328
2012-11-22	328	328	311	325	4,200	325
2012-11-21	306	328	306	328	6,700	328
2012-11-20	303	305	301	305	4,200	305
2012-11-19	298	305	298	305	3,300	305
2012-11-16	286	298	285	298	5,100	298
2012-11-15	277	289	275	289	8,100	289
2012-11-14	299	302	285	285	3,400	285
2012-11-13	300	300	295	299	2,200	299
2012-11-12	300	300	298	300	4,400	300
2012-11-09	302	302	298	302	2,100	302
2012-11-08	302	302	298	302	6,800	302
2012-11-07	304	305	301	301	1,700	301
2012-11-06	305	306	302	304	7,200	304
2012-11-05	315	315	305	311	3,200	311
2012-11-02	315	315	310	315	1,500	315
2012-11-01	313	316	306	315	6,500	315
2012-10-31	321	321	312	318	6,500	318
2012-10-30	323	324	320	321	2,300	321
2012-10-29	321	328	317	320	2,300	320
2012-10-26	328	334	311	314	9,700	314
2012-10-25	330	330	316	316	1,000	316
2012-10-24	324	338	314	314	3,800	314
2012-10-23	324	324	324	324	200	324
2012-10-22	323	324	317	324	800	324
2012-10-19	338	338	318	323	4,400	323
2012-10-18	318	320	318	320	4,500	320
2012-10-17	305	310	302	310	7,400	310
2012-10-16	320	342	303	310	15,000	310
2012-10-15	338	338	325	327	6,500	327
2012-10-12	350	350	330	338	20,300	338
2012-10-11	348	358	348	358	1,400	358
2012-10-10	345	353	345	353	6,200	353
2012-10-09	344	357	344	350	4,500	350
2012-10-05	350	352	345	352	10,900	352
2012-10-04	350	352	345	352	6,400	352
2012-10-03	348	348	345	348	2,500	348
2012-10-02	352	352	335	340	5,300	340
2012-10-01	350	351	350	351	3,700	351
2012-09-28	354	360	341	350	10,300	350
2012-09-27	369	369	350	352	2,800	352
2012-09-26	350	360	341	360	8,800	360
2012-09-25	349	353	337	346	6,000	346
2012-09-24	355	355	337	342	13,400	342
2012-09-21	365	369	356	356	9,100	356
2012-09-20	378	378	369	369	2,500	369
2012-09-19	380	380	370	378	5,900	378
2012-09-18	390	390	376	380	7,800	380
2012-09-14	394	394	384	393	3,000	393
2012-09-13	390	393	390	393	200	393
2012-09-12	399	399	386	390	5,800	390
2012-09-11	381	393	381	393	1,800	393
2012-09-10	376	393	375	393	3,200	393
2012-09-07	377	383	375	383	3,300	383
2012-09-06	374	387	372	384	1,700	384
2012-09-05	385	386	379	385	4,100	385
2012-09-04	396	396	380	388	7,100	388
2012-09-03	398	398	388	388	3,600	388
2012-08-31	409	409	396	397	3,800	397
2012-08-30	403	411	398	404	2,700	404
2012-08-29	415	415	398	403	5,500	403
2012-08-28	40,800	41,100	40,600	40,700	66	407
2012-08-27	41,350	42,100	40,500	42,000	87	420
2012-08-24	42,400	42,500	41,400	42,350	58	423.50
2012-08-23	42,000	42,000	40,750	42,000	61	420
2012-08-22	41,550	42,700	40,900	42,500	151	425
2012-08-21	40,400	41,600	40,400	41,550	180	415.50
2012-08-20	39,700	40,400	39,700	40,000	59	400
2012-08-17	39,600	39,600	39,000	39,600	11	396
2012-08-16	39,300	39,800	39,000	39,600	54	396
2012-08-15	39,300	39,700	39,200	39,500	41	395
2012-08-14	39,000	39,500	37,950	39,500	27	395
2012-08-13	38,400	39,000	38,400	39,000	12	390
2012-08-10	38,000	39,000	37,500	38,400	37	384
2012-08-09	37,800	37,800	37,200	37,800	23	378
2012-08-08	38,150	38,150	37,400	37,800	8	378
2012-08-07	38,100	38,100	37,400	37,800	7	378
2012-08-06	37,500	38,000	37,400	37,400	13	374
2012-08-03	37,850	37,850	36,400	37,500	62	375
2012-08-02	37,700	37,700	36,700	37,150	18	371.50
2012-08-01	38,700	39,200	37,000	37,000	43	370
2012-07-31	37,000	38,800	37,000	38,400	31	384
2012-07-30	37,000	38,000	37,000	37,300	96	373
2012-07-27	37,600	37,600	36,300	37,500	21	375
2012-07-26	36,700	36,700	35,000	35,500	45	355
2012-07-25	37,950	37,950	35,400	36,000	65	360
2012-07-24	38,450	38,450	36,000	36,950	83	369.50
2012-07-23	39,350	39,350	37,100	37,100	79	371
2012-07-20	41,550	43,400	39,400	39,900	353	399
2012-07-19	38,600	41,000	38,600	40,900	349	409
2012-07-18	36,300	38,550	36,300	38,000	54	380
2012-07-17	37,600	37,600	36,150	37,200	52	372
2012-07-13	35,300	37,650	35,300	37,600	78	376
2012-07-12	39,200	39,750	35,000	36,000	412	360
2012-07-11	40,100	41,000	38,650	40,100	146	401
2012-07-10	39,900	40,300	38,600	40,300	170	403
2012-07-09	40,000	40,000	38,100	39,400	117	394
2012-07-06	40,100	40,100	39,150	39,950	31	399.50
2012-07-05	39,500	40,000	38,700	39,550	117	395.50
2012-07-04	41,400	41,500	39,100	39,300	205	393
2012-07-03	41,650	41,800	40,500	41,200	180	412
2012-07-02	40,050	41,600	39,900	40,650	277	406.50
2012-06-29	38,150	39,800	36,900	39,500	135	395
2012-06-28	38,000	38,700	37,600	37,850	155	378.50
2012-06-27	39,500	39,500	37,350	38,950	154	389.50
2012-06-26	39,700	40,000	37,200	38,200	324	382
2012-06-25	40,700	41,000	39,850	40,400	331	404
2012-06-22	41,950	42,000	40,050	41,950	668	419.50
2012-06-21	44,000	44,000	42,000	42,400	681	424
2012-06-20	43,000	44,700	41,000	42,700	1,785	427
2012-06-19	38,000	41,500	37,550	40,700	774	407
2012-06-18	38,800	39,500	37,100	37,400	635	374
2012-06-15	37,500	41,550	34,900	38,000	2,334	380
2012-06-14	33,550	40,500	33,550	35,400	3,039	354
2012-06-13	32,400	38,000	32,400	33,500	820	335
2012-06-12	32,000	32,500	32,000	32,450	81	324.50
2012-06-11	31,400	32,400	31,000	32,000	55	320
2012-06-08	31,700	32,150	30,800	31,000	102	310
2012-06-07	31,850	32,000	30,450	31,700	113	317
2012-06-06	30,350	30,950	30,350	30,950	15	309.50
2012-06-05	30,000	30,700	29,070	30,000	70	300
2012-06-04	30,200	30,600	29,500	29,510	186	295.10
2012-06-01	32,450	32,450	30,200	31,000	172	310
2012-05-31	32,000	32,500	31,500	32,500	60	325
2012-05-30	31,100	32,350	31,100	32,350	46	323.50
2012-05-29	30,000	32,600	30,000	32,500	178	325
2012-05-28	33,800	33,800	32,000	32,000	47	320
2012-05-25	32,000	33,800	32,000	33,400	165	334
2012-05-24	33,000	33,000	31,400	32,950	74	329.50
2012-05-23	31,550	32,950	31,400	32,950	124	329.50
2012-05-22	31,800	32,150	30,700	31,900	110	319
2012-05-21	30,500	31,400	30,450	31,400	90	314
2012-05-18	34,500	34,500	30,500	31,900	318	319
2012-05-17	33,100	35,500	31,550	33,100	827	331
2012-05-16	30,500	34,500	30,400	34,500	520	345
2012-05-15	28,510	29,500	27,160	29,500	275	295
2012-05-14	30,000	30,000	28,580	28,700	309	287
2012-05-11	30,800	31,000	30,050	30,250	99	302.50
2012-05-10	31,000	31,300	30,100	30,650	194	306.50
2012-05-09	32,600	32,700	30,400	31,000	385	310
2012-05-08	33,150	33,700	32,450	33,100	251	331
2012-05-07	34,250	34,250	32,250	32,400	268	324
2012-05-02	34,650	34,800	34,000	34,250	206	342.50
2012-05-01	35,500	35,500	34,200	34,200	318	342
2012-04-27	36,900	37,300	36,450	36,500	136	365
2012-04-26	38,600	38,600	36,700	36,700	438	367
2012-04-25	37,550	39,900	37,300	38,600	548	386
2012-04-24	38,000	38,850	36,700	37,000	606	370
2012-04-23	38,950	39,250	38,100	38,600	329	386
2012-04-20	38,550	40,000	38,300	39,450	488	394.50
2012-04-19	40,200	40,550	39,200	39,550	676	395.50
2012-04-18	41,000	42,300	40,150	41,250	591	412.50
2012-04-17	42,800	42,800	40,000	41,200	958	412
2012-04-16	43,650	44,000	42,250	42,700	695	427
2012-04-13	46,600	47,650	42,900	44,000	3,986	440
2012-04-12	49,900	49,900	49,900	49,900	23	499
2012-04-11	55,600	61,200	54,700	59,900	1,170	599
2012-04-10	55,900	56,300	53,700	55,600	614	556
2012-04-09	59,900	63,500	55,500	57,000	1,999	570
2012-04-06	59,000	59,600	53,100	57,000	3,100	570
2012-04-05	55,000	62,000	55,000	60,000	3,891	600
2012-04-04	52,000	55,000	48,650	52,000	3,511	520
2012-04-03	53,500	53,500	53,500	53,500	111	535
2012-04-02	46,500	46,500	46,500	46,500	245	465
2012-03-30	39,500	39,600	39,000	39,500	52	395
2012-03-29	38,950	39,500	38,300	39,500	114	395
2012-03-28	39,500	39,500	38,200	39,350	82	393.50
2012-03-27	39,050	39,400	39,050	39,350	53	393.50
2012-03-26	39,400	39,400	38,900	38,950	132	389.50
2012-03-23	39,400	39,700	39,050	39,400	65	394
2012-03-22	38,600	39,500	38,050	39,500	206	395
2012-03-21	37,100	38,800	37,000	38,700	121	387
2012-03-19	37,800	38,000	37,000	37,400	128	374
2012-03-16	37,150	37,700	36,800	37,700	158	377
2012-03-15	36,500	37,750	35,850	37,750	227	377.50
2012-03-14	36,300	36,900	35,200	36,700	207	367
2012-03-13	34,200	36,000	34,200	35,350	308	353.50
2012-03-12	34,050	34,200	34,000	34,150	89	341.50
2012-03-09	33,500	33,800	33,200	33,800	82	338
2012-03-08	33,000	33,300	32,400	33,200	69	332
2012-03-07	32,200	33,000	32,100	32,900	58	329
2012-03-06	32,850	32,950	32,000	32,900	60	329
2012-03-05	31,650	34,000	31,650	32,950	194	329.50
2012-03-02	30,900	31,300	30,900	31,000	50	310
2012-03-01	31,800	31,800	31,050	31,100	34	311
2012-02-29	31,800	31,800	30,850	31,000	37	310
2012-02-28	31,500	32,000	31,000	31,000	82	310
2012-02-27	30,600	32,000	30,450	31,000	123	310
2012-02-24	30,400	31,500	30,400	30,800	102	308
2012-02-23	30,600	31,500	30,250	30,300	154	303
2012-02-22	31,950	33,000	31,600	32,000	106	320
2012-02-21	32,800	33,700	32,300	32,300	191	323
2012-02-20	32,000	35,900	31,000	32,300	605	323
2012-02-17	30,050	31,500	29,570	31,450	147	314.50
2012-02-16	29,450	29,700	29,150	29,700	13	297
2012-02-15	29,390	29,590	28,810	29,430	44	294.30
2012-02-14	28,880	29,390	28,550	29,390	67	293.90
2012-02-13	28,850	28,970	28,480	28,900	32	289
2012-02-10	28,990	29,000	28,830	28,830	27	288.30
2012-02-09	28,760	28,990	28,760	28,900	20	289
2012-02-08	28,640	28,900	28,510	28,750	18	287.50
2012-02-07	28,700	28,700	28,320	28,650	87	286.50
2012-02-06	28,500	28,990	28,030	28,600	84	286
2012-02-03	28,700	29,300	28,500	28,800	52	288
2012-02-02	28,800	28,900	28,400	28,400	25	284
2012-02-01	28,800	28,950	28,010	28,800	96	288
2012-01-31	28,600	28,900	28,000	28,170	64	281.70
2012-01-30	28,400	28,500	27,750	28,500	80	285
2012-01-27	28,200	28,200	27,260	27,500	24	275
2012-01-26	27,400	28,500	27,310	27,310	94	273.10
2012-01-25	27,000	27,300	27,000	27,300	52	273
2012-01-24	27,000	27,000	26,890	27,000	22	270
2012-01-23	27,000	27,200	26,850	27,200	40	272
2012-01-20	26,020	26,750	26,000	26,750	69	267.50
2012-01-19	26,170	26,500	26,000	26,500	27	265
2012-01-18	26,300	27,000	26,100	26,600	47	266
2012-01-17	26,600	27,200	26,600	26,600	86	266
2012-01-16	27,010	27,790	26,530	26,680	159	266.80
2012-01-13	28,100	28,200	26,600	27,950	226	279.50
2012-01-12	29,700	30,700	28,100	28,600	766	286
2012-01-11	31,000	31,000	31,000	31,000	338	310
2012-01-10	26,280	26,300	25,980	26,000	31	260
2012-01-06	25,780	25,980	25,500	25,980	41	259.80
2012-01-05	24,910	25,890	24,910	25,890	25	258.90
2012-01-04	25,900	25,900	25,000	25,000	21	250

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 [2012年度]

7847 (株)グラファイトデザインの時系列データ [2012年度]