7847 (株)グラファイトデザイン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 740 | 845 | 740 | 820 | 1,035,800 | 820 |
| 2022-12-29 | 723 | 728 | 720 | 728 | 259,400 | 728 |
| 2022-12-28 | 628 | 628 | 620 | 628 | 11,800 | 628 |
| 2022-12-27 | 623 | 628 | 617 | 628 | 11,000 | 628 |
| 2022-12-26 | 621 | 624 | 621 | 623 | 4,300 | 623 |
| 2022-12-23 | 621 | 622 | 619 | 621 | 1,900 | 621 |
| 2022-12-22 | 615 | 621 | 613 | 621 | 5,400 | 621 |
| 2022-12-21 | 615 | 619 | 612 | 616 | 27,600 | 616 |
| 2022-12-20 | 622 | 625 | 609 | 614 | 10,000 | 614 |
| 2022-12-19 | 627 | 628 | 622 | 622 | 6,400 | 622 |
| 2022-12-16 | 629 | 629 | 621 | 622 | 24,500 | 622 |
| 2022-12-15 | 624 | 626 | 622 | 623 | 7,700 | 623 |
| 2022-12-14 | 624 | 625 | 622 | 624 | 3,200 | 624 |
| 2022-12-13 | 626 | 626 | 621 | 623 | 6,800 | 623 |
| 2022-12-12 | 625 | 626 | 622 | 623 | 2,300 | 623 |
| 2022-12-09 | 622 | 625 | 621 | 621 | 2,300 | 621 |
| 2022-12-08 | 622 | 622 | 620 | 622 | 4,600 | 622 |
| 2022-12-07 | 620 | 624 | 615 | 624 | 10,400 | 624 |
| 2022-12-06 | 625 | 625 | 620 | 620 | 2,800 | 620 |
| 2022-12-05 | 615 | 624 | 615 | 619 | 5,300 | 619 |
| 2022-12-02 | 619 | 619 | 615 | 615 | 3,500 | 615 |
| 2022-12-01 | 615 | 615 | 613 | 615 | 1,700 | 615 |
| 2022-11-30 | 614 | 618 | 606 | 613 | 8,300 | 613 |
| 2022-11-29 | 619 | 621 | 615 | 620 | 2,500 | 620 |
| 2022-11-28 | 612 | 619 | 610 | 619 | 3,200 | 619 |
| 2022-11-25 | 615 | 615 | 613 | 615 | 3,600 | 615 |
| 2022-11-24 | 613 | 613 | 611 | 612 | 3,000 | 612 |
| 2022-11-22 | 612 | 614 | 605 | 613 | 6,600 | 613 |
| 2022-11-21 | 611 | 614 | 611 | 612 | 1,800 | 612 |
| 2022-11-18 | 608 | 610 | 608 | 610 | 300 | 610 |
| 2022-11-17 | 606 | 610 | 606 | 608 | 3,100 | 608 |
| 2022-11-16 | 602 | 611 | 602 | 610 | 3,800 | 610 |
| 2022-11-15 | 608 | 610 | 604 | 607 | 4,700 | 607 |
| 2022-11-14 | 610 | 613 | 606 | 608 | 4,200 | 608 |
| 2022-11-11 | 621 | 621 | 612 | 616 | 4,800 | 616 |
| 2022-11-10 | 616 | 616 | 609 | 611 | 2,000 | 611 |
| 2022-11-09 | 610 | 616 | 608 | 616 | 4,400 | 616 |
| 2022-11-08 | 608 | 614 | 608 | 613 | 8,400 | 613 |
| 2022-11-07 | 608 | 615 | 608 | 611 | 1,700 | 611 |
| 2022-11-04 | 608 | 608 | 599 | 608 | 2,000 | 608 |
| 2022-11-02 | 610 | 610 | 605 | 608 | 1,100 | 608 |
| 2022-11-01 | 607 | 610 | 601 | 610 | 3,900 | 610 |
| 2022-10-31 | 605 | 605 | 600 | 600 | 8,600 | 600 |
| 2022-10-28 | 604 | 604 | 600 | 600 | 800 | 600 |
| 2022-10-27 | 600 | 605 | 596 | 602 | 3,500 | 602 |
| 2022-10-26 | 604 | 604 | 596 | 600 | 2,300 | 600 |
| 2022-10-25 | 596 | 600 | 591 | 595 | 3,900 | 595 |
| 2022-10-24 | 593 | 600 | 591 | 592 | 3,300 | 592 |
| 2022-10-21 | 595 | 595 | 593 | 593 | 1,100 | 593 |
| 2022-10-20 | 595 | 598 | 592 | 594 | 2,100 | 594 |
| 2022-10-19 | 596 | 600 | 596 | 598 | 1,500 | 598 |
| 2022-10-18 | 592 | 605 | 592 | 596 | 9,800 | 596 |
| 2022-10-17 | 598 | 598 | 590 | 592 | 10,200 | 592 |
| 2022-10-14 | 628 | 630 | 595 | 600 | 54,400 | 600 |
| 2022-10-13 | 605 | 613 | 603 | 608 | 10,800 | 608 |
| 2022-10-12 | 610 | 610 | 602 | 603 | 3,800 | 603 |
| 2022-10-11 | 605 | 610 | 601 | 610 | 7,000 | 610 |
| 2022-10-07 | 596 | 605 | 596 | 605 | 1,900 | 605 |
| 2022-10-06 | 600 | 603 | 599 | 599 | 800 | 599 |
| 2022-10-05 | 596 | 605 | 596 | 600 | 2,800 | 600 |
| 2022-10-04 | 590 | 598 | 590 | 594 | 5,000 | 594 |
| 2022-10-03 | 580 | 595 | 580 | 586 | 3,300 | 586 |
| 2022-09-30 | 593 | 593 | 579 | 580 | 7,400 | 580 |
| 2022-09-29 | 595 | 598 | 595 | 595 | 1,500 | 595 |
| 2022-09-28 | 603 | 603 | 593 | 595 | 4,300 | 595 |
| 2022-09-27 | 603 | 604 | 599 | 599 | 4,400 | 599 |
| 2022-09-26 | 602 | 605 | 599 | 599 | 6,600 | 599 |
| 2022-09-22 | 610 | 612 | 604 | 612 | 1,800 | 612 |
| 2022-09-21 | 603 | 609 | 603 | 609 | 5,900 | 609 |
| 2022-09-20 | 612 | 612 | 603 | 603 | 8,200 | 603 |
| 2022-09-16 | 616 | 616 | 606 | 612 | 8,600 | 612 |
| 2022-09-15 | 624 | 625 | 618 | 619 | 3,000 | 619 |
| 2022-09-14 | 628 | 628 | 622 | 623 | 6,100 | 623 |
| 2022-09-13 | 629 | 633 | 627 | 627 | 9,400 | 627 |
| 2022-09-12 | 628 | 631 | 628 | 628 | 13,500 | 628 |
| 2022-09-09 | 627 | 628 | 625 | 628 | 9,500 | 628 |
| 2022-09-08 | 627 | 632 | 625 | 628 | 4,200 | 628 |
| 2022-09-07 | 629 | 629 | 623 | 626 | 2,300 | 626 |
| 2022-09-06 | 632 | 633 | 628 | 630 | 11,500 | 630 |
| 2022-09-05 | 629 | 636 | 625 | 632 | 11,100 | 632 |
| 2022-09-02 | 640 | 645 | 626 | 629 | 9,300 | 629 |
| 2022-09-01 | 642 | 648 | 638 | 640 | 8,100 | 640 |
| 2022-08-31 | 644 | 649 | 639 | 642 | 16,400 | 642 |
| 2022-08-30 | 651 | 653 | 636 | 644 | 43,900 | 644 |
| 2022-08-29 | 699 | 699 | 647 | 651 | 142,300 | 651 |
| 2022-08-26 | 617 | 622 | 616 | 619 | 3,300 | 619 |
| 2022-08-25 | 621 | 621 | 615 | 616 | 3,600 | 616 |
| 2022-08-24 | 612 | 616 | 612 | 616 | 17,400 | 616 |
| 2022-08-23 | 615 | 618 | 613 | 613 | 9,300 | 613 |
| 2022-08-22 | 620 | 620 | 618 | 618 | 4,400 | 618 |
| 2022-08-19 | 620 | 623 | 616 | 620 | 11,700 | 620 |
| 2022-08-18 | 639 | 639 | 620 | 620 | 10,600 | 620 |
| 2022-08-17 | 615 | 639 | 613 | 639 | 16,000 | 639 |
| 2022-08-16 | 618 | 618 | 614 | 618 | 9,000 | 618 |
| 2022-08-15 | 614 | 618 | 614 | 617 | 7,000 | 617 |
| 2022-08-12 | 601 | 620 | 601 | 614 | 10,200 | 614 |
| 2022-08-10 | 617 | 620 | 604 | 604 | 14,000 | 604 |
| 2022-08-09 | 613 | 618 | 613 | 615 | 3,000 | 615 |
| 2022-08-08 | 608 | 618 | 602 | 613 | 8,200 | 613 |
| 2022-08-05 | 612 | 625 | 612 | 618 | 16,900 | 618 |
| 2022-08-04 | 603 | 615 | 603 | 612 | 13,200 | 612 |
| 2022-08-03 | 594 | 606 | 593 | 603 | 2,700 | 603 |
| 2022-08-02 | 597 | 605 | 592 | 592 | 25,200 | 592 |
| 2022-08-01 | 594 | 595 | 590 | 595 | 2,800 | 595 |
| 2022-07-29 | 590 | 599 | 587 | 587 | 16,700 | 587 |
| 2022-07-28 | 590 | 591 | 588 | 589 | 10,900 | 589 |
| 2022-07-27 | 589 | 591 | 585 | 588 | 5,000 | 588 |
| 2022-07-26 | 588 | 589 | 580 | 586 | 5,300 | 586 |
| 2022-07-25 | 588 | 588 | 576 | 587 | 3,300 | 587 |
| 2022-07-22 | 579 | 588 | 576 | 588 | 3,900 | 588 |
| 2022-07-21 | 570 | 579 | 570 | 579 | 1,400 | 579 |
| 2022-07-20 | 569 | 578 | 569 | 570 | 2,900 | 570 |
| 2022-07-19 | 572 | 577 | 570 | 572 | 2,100 | 572 |
| 2022-07-15 | 566 | 582 | 566 | 572 | 28,700 | 572 |
| 2022-07-14 | 582 | 593 | 577 | 593 | 19,900 | 593 |
| 2022-07-13 | 574 | 579 | 571 | 579 | 3,900 | 579 |
| 2022-07-12 | 574 | 579 | 574 | 579 | 1,500 | 579 |
| 2022-07-11 | 580 | 580 | 571 | 580 | 2,100 | 580 |
| 2022-07-08 | 580 | 580 | 573 | 576 | 8,300 | 576 |
| 2022-07-07 | 580 | 580 | 576 | 576 | 1,300 | 576 |
| 2022-07-06 | 581 | 581 | 569 | 569 | 4,800 | 569 |
| 2022-07-05 | 580 | 580 | 572 | 577 | 3,300 | 577 |
| 2022-07-04 | 573 | 580 | 573 | 580 | 7,400 | 580 |
| 2022-07-01 | 577 | 578 | 575 | 578 | 1,800 | 578 |
| 2022-06-30 | 578 | 579 | 574 | 577 | 3,600 | 577 |
| 2022-06-29 | 574 | 578 | 574 | 578 | 6,300 | 578 |
| 2022-06-28 | 575 | 575 | 565 | 575 | 3,900 | 575 |
| 2022-06-27 | 575 | 575 | 568 | 574 | 8,200 | 574 |
| 2022-06-24 | 573 | 573 | 553 | 559 | 11,900 | 559 |
| 2022-06-23 | 549 | 570 | 549 | 562 | 3,300 | 562 |
| 2022-06-22 | 560 | 570 | 560 | 564 | 3,400 | 564 |
| 2022-06-21 | 547 | 569 | 543 | 569 | 9,700 | 569 |
| 2022-06-20 | 565 | 568 | 550 | 567 | 4,800 | 567 |
| 2022-06-17 | 555 | 566 | 554 | 566 | 4,400 | 566 |
| 2022-06-16 | 565 | 575 | 556 | 561 | 4,600 | 561 |
| 2022-06-15 | 568 | 573 | 567 | 572 | 5,400 | 572 |
| 2022-06-14 | 562 | 570 | 555 | 570 | 6,300 | 570 |
| 2022-06-13 | 576 | 576 | 557 | 567 | 3,800 | 567 |
| 2022-06-10 | 576 | 576 | 556 | 556 | 6,200 | 556 |
| 2022-06-09 | 566 | 577 | 566 | 568 | 4,500 | 568 |
| 2022-06-08 | 574 | 579 | 572 | 579 | 2,500 | 579 |
| 2022-06-07 | 572 | 575 | 564 | 572 | 8,600 | 572 |
| 2022-06-06 | 557 | 572 | 557 | 572 | 13,000 | 572 |
| 2022-06-03 | 565 | 567 | 558 | 558 | 5,800 | 558 |
| 2022-06-02 | 568 | 568 | 558 | 564 | 5,700 | 564 |
| 2022-06-01 | 564 | 565 | 558 | 563 | 3,300 | 563 |
| 2022-05-31 | 554 | 570 | 545 | 564 | 33,500 | 564 |
| 2022-05-30 | 535 | 564 | 535 | 558 | 19,400 | 558 |
| 2022-05-27 | 544 | 544 | 534 | 537 | 6,500 | 537 |
| 2022-05-26 | 530 | 541 | 523 | 540 | 8,000 | 540 |
| 2022-05-25 | 525 | 530 | 522 | 527 | 5,100 | 527 |
| 2022-05-24 | 529 | 529 | 522 | 525 | 3,100 | 525 |
| 2022-05-23 | 514 | 528 | 514 | 527 | 11,600 | 527 |
| 2022-05-20 | 514 | 516 | 508 | 516 | 2,500 | 516 |
| 2022-05-19 | 515 | 515 | 508 | 513 | 6,400 | 513 |
| 2022-05-18 | - | - | - | 519 | - | 519 |
| 2022-05-17 | 515 | 519 | 512 | 519 | 2,400 | 519 |
| 2022-05-16 | 518 | 519 | 513 | 519 | 3,400 | 519 |
| 2022-05-13 | 517 | 517 | 512 | 514 | 3,800 | 514 |
| 2022-05-12 | 529 | 529 | 503 | 517 | 10,500 | 517 |
| 2022-05-11 | 526 | 530 | 522 | 530 | 5,400 | 530 |
| 2022-05-10 | 532 | 532 | 522 | 529 | 5,000 | 529 |
| 2022-05-09 | 526 | 533 | 524 | 532 | 8,500 | 532 |
| 2022-05-06 | 526 | 528 | 520 | 526 | 4,100 | 526 |
| 2022-05-02 | 513 | 522 | 513 | 521 | 3,800 | 521 |
| 2022-04-28 | 510 | 515 | 509 | 513 | 9,400 | 513 |
| 2022-04-27 | 513 | 513 | 503 | 509 | 21,500 | 509 |
| 2022-04-26 | 515 | 516 | 510 | 510 | 8,100 | 510 |
| 2022-04-25 | 521 | 521 | 511 | 515 | 8,400 | 515 |
| 2022-04-22 | 529 | 530 | 521 | 521 | 11,600 | 521 |
| 2022-04-21 | 528 | 533 | 526 | 533 | 11,200 | 533 |
| 2022-04-20 | 530 | 538 | 525 | 528 | 20,900 | 528 |
| 2022-04-19 | 519 | 533 | 517 | 530 | 19,200 | 530 |
| 2022-04-18 | 525 | 532 | 516 | 519 | 24,600 | 519 |
| 2022-04-15 | 510 | 545 | 509 | 525 | 106,100 | 525 |
| 2022-04-14 | 567 | 580 | 565 | 580 | 40,300 | 580 |
| 2022-04-13 | 554 | 563 | 552 | 561 | 9,400 | 561 |
| 2022-04-12 | 552 | 555 | 542 | 546 | 22,000 | 546 |
| 2022-04-11 | 565 | 565 | 554 | 557 | 18,300 | 557 |
| 2022-04-08 | 581 | 581 | 565 | 565 | 17,100 | 565 |
| 2022-04-07 | 585 | 589 | 572 | 572 | 27,300 | 572 |
| 2022-04-06 | 569 | 579 | 569 | 579 | 8,900 | 579 |
| 2022-04-05 | 580 | 580 | 570 | 576 | 12,900 | 576 |
| 2022-04-04 | 582 | 582 | 574 | 580 | 4,700 | 580 |
| 2022-04-01 | 580 | 580 | 569 | 578 | 6,300 | 578 |
| 2022-03-31 | 580 | 582 | 573 | 581 | 8,300 | 581 |
| 2022-03-30 | 575 | 580 | 559 | 580 | 28,100 | 580 |
| 2022-03-29 | 585 | 585 | 564 | 565 | 48,300 | 565 |
| 2022-03-28 | 590 | 590 | 573 | 587 | 24,300 | 587 |
| 2022-03-25 | 592 | 592 | 580 | 592 | 23,000 | 592 |
| 2022-03-24 | 590 | 590 | 579 | 587 | 8,500 | 587 |
| 2022-03-23 | 584 | 592 | 583 | 586 | 20,700 | 586 |
| 2022-03-22 | 583 | 586 | 577 | 582 | 31,100 | 582 |
| 2022-03-18 | 580 | 589 | 568 | 578 | 59,800 | 578 |
| 2022-03-17 | 552 | 589 | 552 | 589 | 73,800 | 589 |
| 2022-03-16 | 560 | 560 | 540 | 551 | 31,700 | 551 |
| 2022-03-15 | 530 | 550 | 529 | 550 | 25,000 | 550 |
| 2022-03-14 | 520 | 530 | 520 | 528 | 17,600 | 528 |
| 2022-03-11 | 514 | 524 | 514 | 524 | 11,900 | 524 |
| 2022-03-10 | 518 | 532 | 515 | 524 | 20,200 | 524 |
| 2022-03-09 | 507 | 518 | 507 | 507 | 21,500 | 507 |
| 2022-03-08 | 540 | 540 | 506 | 506 | 44,800 | 506 |
| 2022-03-07 | 545 | 545 | 514 | 538 | 53,100 | 538 |
| 2022-03-04 | 553 | 558 | 546 | 551 | 62,600 | 551 |
| 2022-03-03 | 580 | 586 | 554 | 557 | 127,000 | 557 |
| 2022-03-02 | 585 | 591 | 577 | 577 | 50,300 | 577 |
| 2022-03-01 | 598 | 601 | 581 | 595 | 89,100 | 595 |
| 2022-02-28 | 630 | 631 | 601 | 608 | 110,800 | 608 |
| 2022-02-25 | 653 | 672 | 603 | 633 | 274,600 | 633 |
| 2022-02-24 | 700 | 719 | 700 | 718 | 159,200 | 718 |
| 2022-02-22 | 692 | 712 | 692 | 712 | 53,400 | 712 |
| 2022-02-21 | 718 | 718 | 696 | 697 | 110,000 | 697 |
| 2022-02-18 | 710 | 712 | 703 | 710 | 44,000 | 710 |
| 2022-02-17 | 713 | 716 | 709 | 715 | 33,200 | 715 |
| 2022-02-16 | 711 | 718 | 702 | 715 | 47,000 | 715 |
| 2022-02-15 | 716 | 716 | 702 | 707 | 52,000 | 707 |
| 2022-02-14 | 715 | 719 | 702 | 716 | 49,000 | 716 |
| 2022-02-10 | 718 | 721 | 701 | 715 | 48,300 | 715 |
| 2022-02-09 | 730 | 737 | 700 | 722 | 107,900 | 722 |
| 2022-02-08 | 705 | 725 | 703 | 722 | 49,400 | 722 |
| 2022-02-07 | 702 | 706 | 698 | 705 | 25,900 | 705 |
| 2022-02-04 | 701 | 703 | 694 | 699 | 35,500 | 699 |
| 2022-02-03 | 698 | 705 | 698 | 701 | 37,200 | 701 |
| 2022-02-02 | 691 | 700 | 686 | 698 | 61,400 | 698 |
| 2022-02-01 | 680 | 689 | 662 | 689 | 66,000 | 689 |
| 2022-01-31 | 669 | 680 | 662 | 679 | 47,000 | 679 |
| 2022-01-28 | 663 | 671 | 659 | 662 | 30,000 | 662 |
| 2022-01-27 | 672 | 672 | 657 | 662 | 21,800 | 662 |
| 2022-01-26 | 672 | 674 | 659 | 670 | 24,200 | 670 |
| 2022-01-25 | 676 | 676 | 657 | 668 | 37,000 | 668 |
| 2022-01-24 | 660 | 680 | 653 | 677 | 50,900 | 677 |
| 2022-01-21 | 647 | 650 | 640 | 650 | 28,200 | 650 |
| 2022-01-20 | 638 | 648 | 632 | 648 | 53,500 | 648 |
| 2022-01-19 | 620 | 639 | 608 | 629 | 86,200 | 629 |
| 2022-01-18 | 640 | 640 | 619 | 630 | 67,900 | 630 |
| 2022-01-17 | 673 | 677 | 615 | 640 | 156,500 | 640 |
| 2022-01-14 | 662 | 665 | 650 | 663 | 92,400 | 663 |
| 2022-01-13 | 703 | 710 | 645 | 657 | 657,000 | 657 |
| 2022-01-12 | 616 | 619 | 610 | 613 | 13,500 | 613 |
| 2022-01-11 | 602 | 615 | 598 | 615 | 15,200 | 615 |
| 2022-01-07 | 600 | 605 | 592 | 592 | 10,900 | 592 |
| 2022-01-06 | 606 | 606 | 595 | 605 | 5,800 | 605 |
| 2022-01-05 | 600 | 605 | 598 | 601 | 5,000 | 601 |
| 2022-01-04 | 601 | 607 | 595 | 595 | 8,200 | 595 |
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
