[2126 東証マザーズ] GCA 日足 時系列データ

[2126 東証マザーズ] GCA (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-02-25474000.00484000.00458000.00458000.00685321393000
2008-02-22471000.00482000.00467000.00479000.00258122711000
2008-02-21486000.00494000.00476000.00476000.00363176675000
2008-02-20507000.00512000.00475000.00478000.00527260023000
2008-02-19517000.00523000.00506000.00507000.00597307436000
2008-02-18521000.00525000.00510000.00514000.00403209410000
2008-02-15523000.00523000.00502000.00516000.00605310742000
2008-02-14531000.00534000.00520000.00525000.00507267285000
2008-02-13531000.00532000.00518000.00523000.00549288359000
2008-02-12502000.00520000.00502000.00517000.00901462720000
2008-02-08498000.00504000.00492000.00502000.00310154400000
2008-02-07492000.00507000.00488000.00493000.00446220867000
2008-02-06482000.00520000.00480000.00492000.001337667476000
2008-02-05469000.00494000.00466000.00492000.00538256086000
2008-02-04455000.00474000.00455000.00474000.00540251360000
2008-02-01469000.00473000.00450000.00450000.00398182402000
2008-01-31469000.00469000.00460000.00464000.00418194278000
2008-01-30467000.00476000.00460000.00474000.00549258167000
2008-01-29465000.00470000.00453000.00463000.00447206002000
2008-01-28443000.00463000.00439000.00453000.00880398068000
2008-01-25437000.00445000.00434000.00438000.00751329812000
2008-01-24421000.00434000.00414000.00430000.00791337096000
2008-01-23418000.00422000.00400000.00410000.00857352070000
2008-01-22393000.00410000.00386000.00398000.00978389078000
2008-01-21422000.00428000.00403000.00419000.00802332505000
2008-01-18386000.00427000.00382000.00424000.00950384103000
2008-01-17392000.00405000.00376000.00405000.001123441198000
2008-01-16373000.00395000.00361000.00383000.001743658098000
2008-01-15420000.00429000.00381000.00388000.001701675391000
2008-01-11460000.00464000.00411000.00420000.001609698241000
2008-01-10471000.00484000.00456000.00456000.00687323734000
2008-01-09455000.00470000.00441000.00466000.00981448097000
2008-01-08460000.00475000.00460000.00469000.00598279617000
2008-01-07459000.00477000.00455000.00465000.00759352391000
2008-01-04471000.00482000.00460000.00464000.00624293985000
2007-12-28516000.00523000.00496000.00501000.00882449332000
2007-12-27510000.00545000.00509000.00526000.0030631619904000
2007-12-26476000.00513000.00470000.00504000.001570776699000
2007-12-25476000.00482000.00455000.00466000.00922433840000
2007-12-21450000.00472000.00444000.00467000.001460670668000
2007-12-20490000.00495000.00439000.00444000.001312601112000
2007-12-19501000.00509000.00476000.00477000.00792391042000
2007-12-18485000.00523000.00475000.00496000.001191595198000
2007-12-17545000.00545000.00490000.00490000.001038533097000
2007-12-14559000.00568000.00540000.00544000.00732404073000
2007-12-13575000.00575000.00557000.00559000.001217684994000
2007-12-12560000.00579000.00558000.00572000.001151653277000
2007-12-11581000.00591000.00574000.00579000.00710412217000
2007-12-10597000.00602000.00575000.00575000.00732430368000
2007-12-07616000.00619000.00597000.00597000.00830503801000
2007-12-06630000.00633000.00602000.00613000.00841520024000
2007-12-05614000.00624000.00594000.00620000.001224745859000
2007-12-04639000.00645000.00601000.00609000.0022101393066000
2007-12-03601000.00635000.00596000.00634000.0026041614736000
2007-11-30609000.00615000.00586000.00589000.001074644949000
2007-11-29630000.00634000.00603000.00604000.0020111239924000
2007-11-28566000.00612000.00562000.00610000.0024441454562000
2007-11-27517000.00572000.00516000.00570000.001147623073000
2007-11-26540000.00547000.00533000.00534000.00524282769000
2007-11-22515000.00535000.00503000.00530000.001229639571000
2007-11-21548000.00568000.00522000.00525000.001119609461000
2007-11-20520000.00557000.00514000.00551000.001731916333000
2007-11-19600000.00602000.00548000.00550000.001589912235000
2007-11-16571000.00590000.00565000.00580000.001294745149000
2007-11-15616000.00618000.00580000.00582000.001342803440000
2007-11-14622000.00630000.00605000.00616000.0020561269085000
2007-11-13554000.00602000.00543000.00602000.0030431744879000
2007-11-12541000.00557000.00527000.00549000.0032401744799000
2007-11-09591000.00596000.00560000.00570000.0025451471409000
2007-11-08566000.00601000.00538000.00601000.0055033153980000
2007-11-07613000.00621000.00558000.00566000.0036652185793000
2007-11-06641000.00658000.00570000.00593000.0046642889823000
2007-11-05688000.00705000.00650000.00651000.0078455365951000
2007-11-02670000.00701000.00643000.00685000.00119978098608000
2007-11-01674000.00694000.00646000.00661000.001619410842560000
2007-10-31610000.00640000.00588000.00594000.0096285949329000
2007-10-30563000.00620000.00556000.00608000.00104106095318000
2007-10-29537000.00565000.00528000.00559000.0037532052752000
2007-10-26513000.00533000.00503000.00527000.001387714815000
2007-10-25530000.00535000.00499000.00503000.001093561803000
2007-10-24535000.00545000.00521000.00522000.001391742707000
2007-10-23554000.00557000.00514000.00520000.0021781179387000
2007-10-22494000.00536000.00490000.00534000.0020421055519000
2007-10-19536000.00553000.00515000.00534000.0034601858626000
2007-10-18493000.00537000.00493000.00537000.0029721540574000
2007-10-17484000.00509000.00473000.00488000.001517744005000
2007-10-16497000.00509000.00487000.00489000.001212602433000
2007-10-15540000.00543000.00513000.00515000.001216638619000
2007-10-12532000.00555000.00531000.00532000.001761954189000
2007-10-11530000.00549000.00524000.00541000.0028931559402000
2007-10-10569000.00570000.00513000.00521000.0027041444910000
2007-10-09566000.00585000.00544000.00550000.0043092458671000
2007-10-05532000.00564000.00520000.00556000.0062273390426000
2007-10-04509000.00543000.00504000.00525000.0059013117049000
2007-10-03471000.00513000.00470000.00498000.0064433188625000
2007-10-02491000.00507000.00479000.00486000.0042372089966000
2007-10-01480000.00490000.00470000.00481000.001684811144000
2007-09-28480000.00492000.00458000.00475000.0030211437820000
2007-09-27460000.00494000.00455000.00480000.0054942615998000
2007-09-26395000.00445000.00395000.00445000.0033841457134000
2007-09-25401000.00407000.00384000.00395000.001534607788000
2007-09-21380000.00412000.00380000.00400000.002395956047000
2007-09-20387000.00390000.00376000.00381000.00754288945000
2007-09-19373000.00386000.00366000.00378000.001269478953000
2007-09-18370000.00370000.00354000.00355000.00729263666000
2007-09-14379000.00388000.00366000.00370000.001171441707000
2007-09-13388000.00393000.00375000.00377000.00761292490000
2007-09-12409000.00416000.00384000.00385000.001938777573000
2007-09-11404000.00409000.00383000.00399000.001736689117000
2007-09-10400000.00406000.00391000.00394000.002055818648000
2007-09-07447000.00459000.00423000.00425000.0027061195447000
2007-09-06411000.00453000.00405000.00442000.0032981414710000
2007-09-05453000.00462000.00417000.00421000.0026321140343000
2007-09-04461000.00463000.00442000.00443000.001746790677000
2007-09-03487000.00495000.00459000.00465000.0029901422451000
2007-08-31490000.00505000.00487000.00497000.0030931534638000
2007-08-30521000.00523000.00477000.00480000.0049502502333000
2007-08-29451000.00515000.00446000.00496000.0098044665844000
2007-08-28426000.00472000.00421000.00471000.0033631500366000
2007-08-27445000.00452000.00425000.00428000.0034091501212000
2007-08-24424000.00453000.00420000.00425000.0065872862592000
2007-08-23384000.00419000.00377000.00419000.0047951913078000
2007-08-22340000.00373000.00339000.00369000.002642951822000
2007-08-21351000.00362000.00335000.00345000.001314459118000
2007-08-20365000.00367000.00343000.00349000.001314471763000
2007-08-17374000.00380000.00334000.00340000.001856663818000
2007-08-16372000.00375000.00355000.00369000.001710624098000
2007-08-15393000.00401000.00381000.00382000.002470965277000
2007-08-14379000.00408000.00375000.00408000.0031331224275000
2007-08-13372000.00390000.00362000.00374000.002472933125000
2007-08-10375000.00386000.00362000.00366000.002604972876000
2007-08-09421000.00428000.00393000.00395000.0024921024300000
2007-08-08390000.00417000.00377000.00406000.0037571495080000
2007-08-07423000.00428000.00388000.00389000.002026817918000
2007-08-06422000.00428000.00405000.00413000.001972814275000
2007-08-03446000.00453000.00425000.00436000.002198964822000
2007-08-02471000.00476000.00421000.00441000.0029671319376000
2007-08-01481000.00490000.00461000.00462000.001740822947000
2007-07-31510000.00516000.00482000.00485000.0033261671879000
2007-07-30467000.00499000.00462000.00495000.0039311876749000
2007-07-27479000.00488000.00452000.00462000.0054572571020000
2007-07-26524000.00536000.00508000.00509000.0022821189961000
2007-07-25521000.00540000.00508000.00513000.0034241781734000
2007-07-24545000.00565000.00541000.00541000.0033131829149000
2007-07-23558000.00576000.00512000.00532000.0040592197507000
2007-07-20628000.00632000.00590000.00598000.0019831211943000
2007-07-19654000.00654000.00624000.00625000.00847537801000
2007-07-18634000.00664000.00630000.00650000.00921597772000
2007-07-17652000.00662000.00641000.00642000.00795515485000
2007-07-13670000.00678000.00660000.00662000.00960639674000
2007-07-12695000.00696000.00666000.00670000.001001681486000
2007-07-11697000.00703000.00693000.00694000.00563392103000
2007-07-10703000.00707000.00700000.00704000.00567398579000
2007-07-09712000.00717000.00705000.00706000.00466330251000
2007-07-06708000.00723000.00707000.00714000.00782559030000
2007-07-05729000.00731000.00706000.00712000.001086778733000
2007-07-04702000.00731000.00701000.00731000.0018601336682000
2007-07-03719000.00722000.00703000.00704000.00731520517000
2007-07-02700000.00710000.00696000.00709000.00689484892000
2007-06-29725000.00726000.00709000.00710000.00940670901000
2007-06-28740000.00743000.00714000.00719000.0026811965890000
2007-06-27712000.00721000.00705000.00706000.001115792878000
2007-06-26734000.00741000.00723000.00725000.00917668358000
2007-06-25743000.00757000.00731000.00739000.001011753022000
2007-06-22746000.00765000.00741000.00747000.0014791114646000
2007-06-21740000.00756000.00734000.00745000.001034772287000
2007-06-20756000.00767000.00740000.00745000.0014021054478000
2007-06-19775000.00775000.00744000.00754000.0013751044965000
2007-06-18790000.00807000.00759000.00765000.0047403740112000
2007-06-15729000.00780000.00720000.00773000.0075545710509000
2007-06-14707000.00715000.00698000.00715000.001235870786000
2007-06-13679000.00697000.00675000.00695000.00992681782000
2007-06-12700000.00710000.00685000.00685000.001046728625000
2007-06-11719000.00731000.00689000.00690000.0021511537272000
2007-06-08715000.00723000.00701000.00712000.001294921347000
2007-06-07726000.00740000.00716000.00725000.0024381774927000
2007-06-06705000.00746000.00692000.00746000.0041583020030000
2007-06-05685000.00699000.00682000.00696000.00963665893000
2007-06-04694000.00705000.00672000.00680000.001293891750000
2007-06-01682000.00701000.00679000.00688000.001220844103000
2007-05-31700000.00701000.00682000.00684000.001032711151000
2007-05-30712000.00712000.00685000.00686000.0015031045661000
2007-05-29699000.00717000.00698000.00705000.0014951055998000
2007-05-28705000.00729000.00695000.00697000.0038782773329000
2007-05-25650000.00702000.00640000.00698000.0025221692999000
2007-05-24685000.00689000.00662000.00663000.0017481177297000
2007-05-23710000.00724000.00692000.00692000.0032752321427000
2007-05-22635000.00697000.00635000.00690000.0041242763081000
2007-05-21639000.00669000.00632000.00635000.0017531130743000
2007-05-18660000.00661000.00612000.00649000.0026111654531000
2007-05-17685000.00687000.00660000.00662000.001021685993000
2007-05-16704000.00717000.00671000.00675000.0015531077075000
2007-05-15670000.00699000.00629000.00690000.0032092128198000
2007-05-14713000.00717000.00672000.00680000.0021051448989000
2007-05-11708000.00732000.00702000.00723000.00813584035000
2007-05-10755000.00763000.00737000.00738000.00715534176000
2007-05-09752000.00759000.00742000.00754000.001011758834000
2007-05-08781000.00784000.00758000.00762000.001174901736000
2007-05-07789000.00790000.00776000.00780000.001260984531000
2007-05-02790000.00795000.00768000.00777000.0017031332175000
2007-05-01785000.00804000.00777000.00780000.0026112064775000
2007-04-27770000.00796000.00760000.00777000.0025581994570000
2007-04-26757000.00761000.00741000.00751000.001099826453000
2007-04-25763000.00765000.00733000.00737000.0016791257512000
2007-04-24755000.00785000.00755000.00770000.0023561814300000
2007-04-23810000.00815000.00747000.00753000.0048693743771000
2007-04-20839000.00848000.00804000.00805000.0019501595135000
2007-04-19835000.00858000.00801000.00840000.0050004173551000
2007-04-18833000.00847000.00796000.00815000.0062975147945000
2007-04-17918000.00926000.00841000.00873000.0050174485983000
2007-04-16915000.00933000.00897000.00913000.0059645463554000
2007-04-13921000.00938000.00889000.00897000.0064955965666000
2007-04-12890000.00932000.00875000.00911000.001457213229861000
2007-04-11819000.00912000.00807000.00898000.001301511500198000
2007-04-10804000.00823000.00796000.00814000.001053852141000
2007-04-09822000.00828000.00805000.00807000.00845686017000
2007-04-06847000.00852000.00810000.00822000.0017441445738000
2007-04-05828000.00861000.00821000.00845000.0053484531006000
2007-04-04810000.00830000.00803000.00819000.0018511513316000
2007-04-03813000.00817000.00782000.00797000.001188949949000
2007-04-02836000.00839000.00805000.00811000.0012281002866000
2007-03-30839000.00846000.00826000.00827000.0014221187280000
2007-03-29839000.00844000.00823000.00831000.0019391615095000
2007-03-28848000.00863000.00839000.00851000.0030012555826000
2007-03-27852000.00867000.00836000.00838000.0037603200992000
2007-03-26842000.00881000.00842000.00850000.0066355753967000
2007-03-23849000.00870000.00831000.00841000.0040683472087000
2007-03-22884000.00891000.00834000.00844000.0055834859251000
2007-03-20816000.00875000.00805000.00869000.0074456241435000
2007-03-19782000.00820000.00781000.00799000.0028292267891000
2007-03-16839000.00839000.00798000.00802000.0043023518186000
2007-03-15809000.00840000.00809000.00822000.0059444920488000
2007-03-14796000.00803000.00775000.00779000.0060324749738000
2007-03-13863000.00883000.00825000.00826000.0048864153498000
2007-03-12881000.00904000.00862000.00872000.0079016994239000
2007-03-09839000.00891000.00825000.00861000.001395111995191000
2007-03-08734000.00824000.00723000.00824000.00106598338940000
2007-03-07750000.00759000.00704000.00724000.0060004407183000
2007-03-06672000.00706000.00658000.00700000.0058143993757000
2007-03-05692000.00707000.00620000.00632000.0056223806558000
2007-03-02708000.00745000.00703000.00712000.0053723885463000
2007-03-01778000.00783000.00706000.00719000.0054584050655000
2007-02-28710000.00789000.00710000.00778000.0053113946485000
2007-02-27805000.00809000.00773000.00790000.0040783226452000
2007-02-26843000.00851000.00812000.00819000.0033932806477000
2007-02-23832000.00867000.00830000.00846000.0038973320679000
2007-02-22852000.00855000.00815000.00834000.0042463556057000
2007-02-21861000.00873000.00841000.00845000.0058124971821000
2007-02-20826000.00863000.00815000.00863000.00115949729762000
2007-02-19788000.00812000.00787000.00806000.0050324033342000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter