7847 (株)グラファイトデザイン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 503 | 516 | 503 | 507 | 21,400 | 507 |
| 2015-12-29 | 495 | 502 | 495 | 502 | 3,100 | 502 |
| 2015-12-28 | 485 | 493 | 485 | 489 | 7,000 | 489 |
| 2015-12-25 | 491 | 491 | 484 | 484 | 44,200 | 484 |
| 2015-12-24 | 498 | 501 | 491 | 491 | 16,400 | 491 |
| 2015-12-22 | 500 | 504 | 498 | 498 | 7,700 | 498 |
| 2015-12-21 | 502 | 505 | 500 | 502 | 5,600 | 502 |
| 2015-12-18 | 510 | 510 | 506 | 506 | 1,500 | 506 |
| 2015-12-17 | 504 | 509 | 501 | 509 | 6,800 | 509 |
| 2015-12-16 | 502 | 509 | 502 | 503 | 3,000 | 503 |
| 2015-12-15 | 502 | 506 | 501 | 502 | 7,100 | 502 |
| 2015-12-14 | 503 | 507 | 503 | 507 | 3,100 | 507 |
| 2015-12-11 | 511 | 514 | 509 | 511 | 29,500 | 511 |
| 2015-12-10 | 509 | 511 | 508 | 511 | 1,900 | 511 |
| 2015-12-09 | 510 | 512 | 509 | 509 | 3,200 | 509 |
| 2015-12-08 | 510 | 512 | 506 | 508 | 17,000 | 508 |
| 2015-12-07 | 518 | 518 | 503 | 506 | 8,800 | 506 |
| 2015-12-04 | 516 | 516 | 509 | 510 | 3,100 | 510 |
| 2015-12-03 | 513 | 515 | 508 | 509 | 2,700 | 509 |
| 2015-12-02 | 505 | 515 | 505 | 509 | 15,200 | 509 |
| 2015-12-01 | 509 | 511 | 506 | 511 | 6,500 | 511 |
| 2015-11-30 | 502 | 511 | 501 | 507 | 7,100 | 507 |
| 2015-11-27 | 504 | 509 | 500 | 502 | 11,800 | 502 |
| 2015-11-26 | 512 | 512 | 501 | 507 | 21,300 | 507 |
| 2015-11-25 | 507 | 510 | 505 | 510 | 4,400 | 510 |
| 2015-11-24 | 504 | 510 | 504 | 509 | 6,100 | 509 |
| 2015-11-20 | 507 | 511 | 506 | 506 | 4,400 | 506 |
| 2015-11-19 | 506 | 506 | 503 | 504 | 3,900 | 504 |
| 2015-11-18 | 506 | 508 | 500 | 502 | 8,000 | 502 |
| 2015-11-17 | 506 | 506 | 500 | 504 | 4,600 | 504 |
| 2015-11-16 | 509 | 509 | 501 | 501 | 3,900 | 501 |
| 2015-11-13 | 500 | 501 | 500 | 500 | 5,900 | 500 |
| 2015-11-12 | 503 | 504 | 499 | 500 | 6,500 | 500 |
| 2015-11-11 | 502 | 507 | 501 | 504 | 4,800 | 504 |
| 2015-11-10 | 500 | 503 | 497 | 501 | 7,200 | 501 |
| 2015-11-09 | 500 | 500 | 498 | 498 | 11,100 | 498 |
| 2015-11-06 | 506 | 506 | 499 | 500 | 27,900 | 500 |
| 2015-11-05 | 507 | 507 | 501 | 502 | 2,300 | 502 |
| 2015-11-04 | 507 | 507 | 500 | 501 | 13,000 | 501 |
| 2015-11-02 | 519 | 519 | 500 | 505 | 12,500 | 505 |
| 2015-10-30 | 508 | 509 | 505 | 505 | 2,700 | 505 |
| 2015-10-29 | 505 | 505 | 503 | 503 | 2,400 | 503 |
| 2015-10-28 | 507 | 507 | 501 | 503 | 10,500 | 503 |
| 2015-10-27 | 508 | 508 | 501 | 502 | 8,200 | 502 |
| 2015-10-26 | 503 | 509 | 502 | 508 | 8,400 | 508 |
| 2015-10-23 | 515 | 515 | 503 | 508 | 3,700 | 508 |
| 2015-10-22 | 506 | 512 | 503 | 505 | 4,300 | 505 |
| 2015-10-21 | 505 | 509 | 505 | 505 | 5,800 | 505 |
| 2015-10-20 | 508 | 510 | 507 | 507 | 33,400 | 507 |
| 2015-10-19 | 521 | 521 | 505 | 507 | 5,200 | 507 |
| 2015-10-16 | 515 | 525 | 502 | 515 | 19,800 | 515 |
| 2015-10-15 | 505 | 512 | 495 | 512 | 19,000 | 512 |
| 2015-10-14 | 509 | 517 | 509 | 514 | 6,400 | 514 |
| 2015-10-13 | 516 | 516 | 511 | 512 | 2,900 | 512 |
| 2015-10-09 | 519 | 522 | 511 | 513 | 14,400 | 513 |
| 2015-10-08 | 515 | 519 | 511 | 519 | 7,500 | 519 |
| 2015-10-07 | 521 | 521 | 511 | 515 | 8,100 | 515 |
| 2015-10-06 | 513 | 513 | 510 | 513 | 16,500 | 513 |
| 2015-10-05 | 516 | 524 | 510 | 513 | 23,000 | 513 |
| 2015-10-02 | 524 | 529 | 514 | 514 | 101,800 | 514 |
| 2015-10-01 | 595 | 595 | 584 | 584 | 2,200 | 584 |
| 2015-09-30 | 591 | 592 | 586 | 590 | 3,200 | 590 |
| 2015-09-29 | 610 | 610 | 591 | 591 | 4,100 | 591 |
| 2015-09-28 | 599 | 599 | 593 | 599 | 1,000 | 599 |
| 2015-09-25 | 600 | 600 | 596 | 597 | 1,800 | 597 |
| 2015-09-24 | 588 | 599 | 588 | 599 | 1,900 | 599 |
| 2015-09-18 | 605 | 605 | 588 | 592 | 2,700 | 592 |
| 2015-09-17 | 595 | 600 | 593 | 600 | 4,300 | 600 |
| 2015-09-16 | 600 | 607 | 597 | 600 | 3,100 | 600 |
| 2015-09-15 | 618 | 620 | 600 | 610 | 2,600 | 610 |
| 2015-09-14 | 600 | 608 | 600 | 608 | 600 | 608 |
| 2015-09-11 | 612 | 612 | 604 | 608 | 700 | 608 |
| 2015-09-10 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2015-09-09 | 603 | 609 | 596 | 609 | 6,200 | 609 |
| 2015-09-08 | 586 | 605 | 586 | 603 | 1,000 | 603 |
| 2015-09-07 | 589 | 590 | 588 | 588 | 1,300 | 588 |
| 2015-09-04 | 600 | 602 | 591 | 591 | 10,600 | 591 |
| 2015-09-03 | 601 | 603 | 590 | 601 | 7,600 | 601 |
| 2015-09-02 | 620 | 620 | 590 | 600 | 6,700 | 600 |
| 2015-09-01 | 632 | 632 | 615 | 615 | 1,500 | 615 |
| 2015-08-31 | 630 | 633 | 620 | 630 | 1,000 | 630 |
| 2015-08-28 | 618 | 628 | 612 | 621 | 8,300 | 621 |
| 2015-08-27 | 613 | 637 | 600 | 618 | 9,800 | 618 |
| 2015-08-26 | 595 | 623 | 592 | 623 | 7,100 | 623 |
| 2015-08-25 | 620 | 640 | 595 | 595 | 16,400 | 595 |
| 2015-08-24 | 634 | 655 | 634 | 634 | 7,600 | 634 |
| 2015-08-21 | 651 | 664 | 650 | 664 | 8,200 | 664 |
| 2015-08-20 | 670 | 670 | 655 | 655 | 3,100 | 655 |
| 2015-08-19 | 667 | 667 | 657 | 657 | 300 | 657 |
| 2015-08-18 | 655 | 671 | 653 | 667 | 4,100 | 667 |
| 2015-08-17 | 653 | 666 | 651 | 656 | 3,400 | 656 |
| 2015-08-14 | 669 | 670 | 655 | 655 | 3,500 | 655 |
| 2015-08-13 | 655 | 669 | 650 | 669 | 11,100 | 669 |
| 2015-08-12 | 652 | 670 | 652 | 653 | 1,900 | 653 |
| 2015-08-11 | 664 | 669 | 658 | 658 | 4,300 | 658 |
| 2015-08-10 | 651 | 674 | 651 | 674 | 8,300 | 674 |
| 2015-08-07 | 677 | 677 | 660 | 661 | 8,200 | 661 |
| 2015-08-06 | 662 | 675 | 660 | 664 | 3,300 | 664 |
| 2015-08-05 | 675 | 675 | 668 | 670 | 1,400 | 670 |
| 2015-08-04 | 648 | 670 | 648 | 651 | 7,000 | 651 |
| 2015-08-03 | 658 | 670 | 641 | 665 | 8,400 | 665 |
| 2015-07-31 | 664 | 664 | 657 | 657 | 2,200 | 657 |
| 2015-07-30 | 670 | 670 | 658 | 664 | 1,200 | 664 |
| 2015-07-29 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2015-07-28 | 663 | 663 | 655 | 660 | 700 | 660 |
| 2015-07-27 | 670 | 670 | 658 | 658 | 3,300 | 658 |
| 2015-07-24 | 662 | 677 | 659 | 666 | 4,700 | 666 |
| 2015-07-23 | 666 | 670 | 662 | 662 | 2,100 | 662 |
| 2015-07-22 | 653 | 672 | 653 | 672 | 9,100 | 672 |
| 2015-07-21 | 665 | 670 | 651 | 668 | 5,700 | 668 |
| 2015-07-17 | 672 | 672 | 662 | 665 | 1,900 | 665 |
| 2015-07-16 | 655 | 672 | 655 | 672 | 4,800 | 672 |
| 2015-07-15 | 660 | 670 | 660 | 660 | 3,100 | 660 |
| 2015-07-14 | 645 | 670 | 640 | 668 | 16,800 | 668 |
| 2015-07-13 | 650 | 651 | 641 | 644 | 19,800 | 644 |
| 2015-07-10 | 687 | 687 | 672 | 675 | 3,300 | 675 |
| 2015-07-09 | 675 | 688 | 657 | 687 | 9,900 | 687 |
| 2015-07-08 | 692 | 697 | 677 | 697 | 3,500 | 697 |
| 2015-07-07 | 699 | 705 | 693 | 693 | 5,800 | 693 |
| 2015-07-06 | 704 | 704 | 682 | 682 | 2,400 | 682 |
| 2015-07-03 | 698 | 698 | 687 | 697 | 2,200 | 697 |
| 2015-07-02 | 707 | 707 | 685 | 695 | 5,000 | 695 |
| 2015-07-01 | 677 | 709 | 677 | 708 | 10,100 | 708 |
| 2015-06-30 | 680 | 680 | 673 | 677 | 5,400 | 677 |
| 2015-06-29 | 692 | 692 | 680 | 681 | 2,400 | 681 |
| 2015-06-26 | 695 | 695 | 683 | 690 | 1,900 | 690 |
| 2015-06-25 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 2015-06-24 | 699 | 699 | 688 | 690 | 2,600 | 690 |
| 2015-06-23 | 695 | 700 | 687 | 699 | 2,100 | 699 |
| 2015-06-22 | 690 | 695 | 690 | 695 | 6,400 | 695 |
| 2015-06-18 | 691 | 700 | 688 | 700 | 5,000 | 700 |
| 2015-06-17 | 701 | 708 | 700 | 705 | 7,300 | 705 |
| 2015-06-16 | 693 | 701 | 693 | 701 | 4,400 | 701 |
| 2015-06-15 | 695 | 700 | 688 | 699 | 6,300 | 699 |
| 2015-06-12 | 694 | 707 | 693 | 695 | 4,200 | 695 |
| 2015-06-11 | 700 | 710 | 685 | 708 | 9,200 | 708 |
| 2015-06-10 | 689 | 700 | 689 | 699 | 2,300 | 699 |
| 2015-06-09 | 699 | 700 | 688 | 688 | 6,100 | 688 |
| 2015-06-08 | 698 | 699 | 690 | 699 | 13,300 | 699 |
| 2015-06-05 | 678 | 692 | 678 | 692 | 9,700 | 692 |
| 2015-06-04 | 673 | 678 | 670 | 678 | 4,400 | 678 |
| 2015-06-03 | 673 | 678 | 669 | 670 | 13,400 | 670 |
| 2015-06-02 | 670 | 674 | 667 | 673 | 4,700 | 673 |
| 2015-06-01 | 666 | 674 | 666 | 673 | 3,300 | 673 |
| 2015-05-29 | 668 | 676 | 667 | 667 | 16,900 | 667 |
| 2015-05-28 | 668 | 669 | 661 | 667 | 3,700 | 667 |
| 2015-05-27 | 668 | 669 | 663 | 668 | 3,500 | 668 |
| 2015-05-26 | 666 | 667 | 665 | 666 | 2,800 | 666 |
| 2015-05-25 | 659 | 668 | 657 | 662 | 5,900 | 662 |
| 2015-05-22 | 663 | 668 | 660 | 662 | 6,200 | 662 |
| 2015-05-21 | 662 | 665 | 662 | 665 | 2,100 | 665 |
| 2015-05-20 | 660 | 664 | 660 | 660 | 4,300 | 660 |
| 2015-05-19 | 662 | 662 | 660 | 660 | 3,200 | 660 |
| 2015-05-18 | 661 | 661 | 652 | 652 | 8,400 | 652 |
| 2015-05-15 | 657 | 665 | 657 | 661 | 4,500 | 661 |
| 2015-05-14 | 656 | 662 | 650 | 656 | 10,500 | 656 |
| 2015-05-13 | 662 | 662 | 653 | 653 | 18,200 | 653 |
| 2015-05-12 | 668 | 668 | 660 | 662 | 8,700 | 662 |
| 2015-05-11 | 678 | 678 | 665 | 668 | 7,600 | 668 |
| 2015-05-08 | 663 | 682 | 663 | 668 | 4,100 | 668 |
| 2015-05-07 | 668 | 668 | 665 | 666 | 3,300 | 666 |
| 2015-05-01 | 675 | 692 | 661 | 672 | 13,300 | 672 |
| 2015-04-30 | 686 | 699 | 672 | 674 | 11,100 | 674 |
| 2015-04-28 | 696 | 698 | 680 | 685 | 16,200 | 685 |
| 2015-04-27 | 700 | 700 | 688 | 696 | 8,400 | 696 |
| 2015-04-24 | 692 | 708 | 691 | 700 | 15,400 | 700 |
| 2015-04-23 | 697 | 705 | 694 | 700 | 28,800 | 700 |
| 2015-04-22 | 662 | 684 | 661 | 683 | 18,100 | 683 |
| 2015-04-21 | 667 | 672 | 659 | 659 | 13,900 | 659 |
| 2015-04-20 | 668 | 670 | 662 | 670 | 16,000 | 670 |
| 2015-04-17 | 672 | 682 | 671 | 680 | 15,300 | 680 |
| 2015-04-16 | 685 | 688 | 666 | 679 | 22,400 | 679 |
| 2015-04-15 | 702 | 705 | 688 | 688 | 31,700 | 688 |
| 2015-04-14 | 718 | 720 | 695 | 701 | 142,200 | 701 |
| 2015-04-13 | 788 | 796 | 763 | 790 | 7,300 | 790 |
| 2015-04-10 | 784 | 788 | 774 | 788 | 4,200 | 788 |
| 2015-04-09 | 761 | 784 | 761 | 784 | 4,800 | 784 |
| 2015-04-08 | 746 | 766 | 746 | 764 | 15,100 | 764 |
| 2015-04-07 | 768 | 768 | 742 | 747 | 11,600 | 747 |
| 2015-04-06 | 776 | 780 | 761 | 777 | 7,600 | 777 |
| 2015-04-03 | 799 | 799 | 780 | 790 | 5,800 | 790 |
| 2015-04-02 | 804 | 804 | 775 | 799 | 5,200 | 799 |
| 2015-04-01 | 794 | 805 | 788 | 805 | 12,300 | 805 |
| 2015-03-31 | 798 | 804 | 785 | 790 | 30,500 | 790 |
| 2015-03-30 | 781 | 785 | 771 | 783 | 7,600 | 783 |
| 2015-03-27 | 760 | 790 | 754 | 766 | 9,200 | 766 |
| 2015-03-26 | 750 | 777 | 745 | 759 | 8,600 | 759 |
| 2015-03-25 | 747 | 750 | 741 | 750 | 1,200 | 750 |
| 2015-03-24 | 744 | 758 | 744 | 747 | 4,800 | 747 |
| 2015-03-23 | 737 | 740 | 734 | 740 | 7,300 | 740 |
| 2015-03-20 | 730 | 735 | 729 | 734 | 3,500 | 734 |
| 2015-03-19 | 735 | 735 | 730 | 735 | 4,800 | 735 |
| 2015-03-18 | 750 | 750 | 737 | 739 | 4,500 | 739 |
| 2015-03-17 | 745 | 753 | 743 | 750 | 5,800 | 750 |
| 2015-03-16 | 753 | 753 | 737 | 744 | 11,100 | 744 |
| 2015-03-13 | 746 | 753 | 745 | 753 | 5,300 | 753 |
| 2015-03-12 | 740 | 751 | 740 | 746 | 9,600 | 746 |
| 2015-03-11 | 747 | 747 | 731 | 743 | 12,700 | 743 |
| 2015-03-10 | 747 | 749 | 745 | 747 | 4,300 | 747 |
| 2015-03-09 | 761 | 761 | 750 | 750 | 2,300 | 750 |
| 2015-03-06 | 766 | 766 | 762 | 766 | 1,000 | 766 |
| 2015-03-05 | 748 | 765 | 748 | 765 | 9,600 | 765 |
| 2015-03-04 | 760 | 764 | 757 | 757 | 3,000 | 757 |
| 2015-03-03 | 766 | 777 | 761 | 764 | 11,000 | 764 |
| 2015-03-02 | 774 | 777 | 770 | 771 | 5,800 | 771 |
| 2015-02-27 | 798 | 798 | 770 | 770 | 10,000 | 770 |
| 2015-02-26 | 798 | 798 | 791 | 791 | 2,300 | 791 |
| 2015-02-25 | 800 | 804 | 793 | 798 | 8,600 | 798 |
| 2015-02-24 | 804 | 806 | 800 | 806 | 4,100 | 806 |
| 2015-02-23 | 799 | 804 | 799 | 799 | 5,700 | 799 |
| 2015-02-20 | 801 | 807 | 797 | 800 | 4,200 | 800 |
| 2015-02-19 | 803 | 814 | 792 | 809 | 11,800 | 809 |
| 2015-02-18 | 810 | 810 | 800 | 808 | 600 | 808 |
| 2015-02-17 | 807 | 812 | 798 | 812 | 7,800 | 812 |
| 2015-02-16 | 805 | 816 | 801 | 807 | 6,700 | 807 |
| 2015-02-13 | 811 | 815 | 800 | 804 | 10,500 | 804 |
| 2015-02-12 | 808 | 813 | 796 | 800 | 16,500 | 800 |
| 2015-02-10 | 791 | 803 | 778 | 801 | 6,300 | 801 |
| 2015-02-09 | 794 | 806 | 790 | 791 | 10,800 | 791 |
| 2015-02-06 | 812 | 813 | 791 | 791 | 9,300 | 791 |
| 2015-02-05 | 810 | 813 | 791 | 812 | 14,900 | 812 |
| 2015-02-04 | 816 | 816 | 799 | 810 | 8,400 | 810 |
| 2015-02-03 | 818 | 824 | 787 | 810 | 13,800 | 810 |
| 2015-02-02 | 820 | 820 | 800 | 815 | 15,000 | 815 |
| 2015-01-30 | 800 | 815 | 790 | 815 | 31,900 | 815 |
| 2015-01-29 | 810 | 812 | 785 | 786 | 31,600 | 786 |
| 2015-01-28 | 812 | 830 | 785 | 825 | 76,500 | 825 |
| 2015-01-27 | 734 | 830 | 734 | 830 | 141,900 | 830 |
| 2015-01-26 | 710 | 719 | 710 | 719 | 16,100 | 719 |
| 2015-01-23 | 690 | 700 | 684 | 699 | 15,600 | 699 |
| 2015-01-22 | 676 | 691 | 676 | 681 | 6,200 | 681 |
| 2015-01-21 | 692 | 694 | 681 | 686 | 8,900 | 686 |
| 2015-01-20 | 689 | 691 | 678 | 684 | 4,200 | 684 |
| 2015-01-19 | 688 | 688 | 668 | 677 | 7,300 | 677 |
| 2015-01-16 | 681 | 688 | 671 | 688 | 16,600 | 688 |
| 2015-01-15 | 681 | 688 | 680 | 684 | 5,400 | 684 |
| 2015-01-14 | 690 | 698 | 683 | 684 | 12,900 | 684 |
| 2015-01-13 | 689 | 695 | 655 | 679 | 35,300 | 679 |
| 2015-01-09 | 651 | 661 | 647 | 659 | 10,900 | 659 |
| 2015-01-08 | 640 | 647 | 639 | 643 | 20,100 | 643 |
| 2015-01-07 | 635 | 637 | 630 | 637 | 14,100 | 637 |
| 2015-01-06 | 634 | 635 | 630 | 630 | 4,700 | 630 |
| 2015-01-05 | 613 | 631 | 613 | 631 | 8,400 | 631 |
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
