[2174 東証1部] GCA 日足 時系列データ

[2174 東証1部] GCA (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171021.001026.001012.001015.00142300144731200
2017-11-161000.001025.00993.001016.00134600136441000
2017-11-151042.001042.001002.001006.00232100235963200
2017-11-141035.001063.001035.001042.00217800228639500
2017-11-131029.001047.001020.001038.00203600211147200
2017-11-10990.001039.00985.001027.00207900211836700
2017-11-09991.001032.00962.001013.00992300991703300
2017-11-081040.001061.001035.001059.00225000235549000
2017-11-071025.001043.001022.001041.00153500158937600
2017-11-061035.001037.001027.001033.00109300112882500
2017-11-021037.001037.001028.001035.008450087276900
2017-11-011034.001037.001026.001034.0099600102755300
2017-10-311022.001036.001022.001035.00104200107405800
2017-10-301022.001028.001017.001028.00146800150435100
2017-10-271020.001023.001008.001023.00118800120950200
2017-10-261012.001020.001006.001013.00108100109630100
2017-10-251017.001026.001011.001012.00139300141828000
2017-10-241009.001012.001001.001012.008740088100500
2017-10-231005.001012.00998.001012.009020090845600
2017-10-201003.001007.00993.00998.00133100133032700
2017-10-191004.001005.001000.001003.008780087980300
2017-10-18999.001008.00998.001004.009250092731200
2017-10-171010.001017.00997.001001.00136200136975500
2017-10-161003.001009.00994.001007.00117100117550900
2017-10-13996.00998.00985.00993.00132700131565400
2017-10-121003.001004.00991.00996.00204800204253400
2017-10-11990.001017.00984.00997.00170900169703900
2017-10-10986.00992.00981.00986.0010050099164600
2017-10-061000.001000.00986.00990.008840087625400
2017-10-051010.001010.00996.00998.00129900130166000
2017-10-041026.001027.001004.001010.00171700173697300
2017-10-031026.001034.001019.001021.008700089034200
2017-10-021023.001026.001007.001020.00192700196374900
2017-09-291028.001036.001012.001032.00135300138581100
2017-09-281035.001040.001023.001030.00135700139729300
2017-09-271025.001037.001025.001037.008920092090200
2017-09-261034.001035.001023.001030.008700089490900
2017-09-251018.001035.001017.001032.00113000116220300
2017-09-221030.001035.001013.001018.00151400154732100
2017-09-211039.001046.001031.001032.00160300166546900
2017-09-201030.001039.001019.001033.00123600127487900
2017-09-191010.001038.001010.001035.00243300249938000
2017-09-15980.001011.00980.001011.00171700171836300
2017-09-14992.001000.00980.00986.008700086065800
2017-09-13999.001004.00989.00989.00116700116202300
2017-09-12965.00992.00964.00991.00259900255083900
2017-09-11946.00974.00946.00971.00262500252327700
2017-09-08942.00950.00935.00941.008380078995600
2017-09-07948.00958.00935.00944.00173300164187700
2017-09-06927.00943.00916.00939.00172600160847400
2017-09-05950.00955.00931.00931.00262500246577800
2017-09-04953.00959.00941.00959.00290400276542100
2017-09-01968.00969.00952.00966.009440090811000
2017-08-31958.00984.00947.00964.00270400261405500
2017-08-30950.00951.00939.00950.00110400104486600
2017-08-29945.00947.00937.00947.00123500116474600
2017-08-28960.00960.00942.00949.00132000125400700
2017-08-25973.00973.00953.00956.00167900161240200
2017-08-24955.00981.00955.00975.00230800224572300
2017-08-23966.00966.00953.00959.00156000149623400
2017-08-22942.00966.00940.00962.00179900172266300
2017-08-21936.00945.00923.00942.00146800137497500
2017-08-18944.00944.00933.00936.00121800114352500
2017-08-17942.00952.00931.00949.00211500199419500
2017-08-16939.00956.00935.00943.00184200173890400
2017-08-15947.00949.00934.00942.00225700212966900
2017-08-14940.00949.00926.00937.00216500202792800
2017-08-10965.00969.00948.00955.00224000214410200
2017-08-09988.001000.00957.00967.00309000300487500
2017-08-08987.00990.00969.00976.00199200194174400
2017-08-071000.001008.00983.00985.00170100168318600
2017-08-04970.001016.00968.001007.00519300518043100
2017-08-03953.00977.00953.00974.00368700357499100
2017-08-02974.00978.00948.00953.00280900269183500
2017-08-011000.001008.00960.00972.00334000325835200
2017-07-31980.00982.00937.00979.00834600800711200
2017-07-281089.001089.001057.001057.00376600400346900
2017-07-271083.001094.001078.001081.00130500141496100
2017-07-261085.001092.001071.001077.00133500144076500
2017-07-251085.001094.001073.001080.00158600171632200
2017-07-241061.001085.001061.001084.00106200114272700
2017-07-211069.001072.001051.001072.00119500127187400
2017-07-201049.001072.001047.001062.00136400144896100
2017-07-191061.001064.001045.001049.00120600127087900
2017-07-181047.001063.001038.001061.00132200139050800
2017-07-141050.001053.001041.001042.00103900108680300
2017-07-131067.001073.001042.001047.00147700155415700
2017-07-121075.001079.001057.001062.00184600196580100
2017-07-111048.001087.001042.001080.00273200292784700
2017-07-101041.001052.001034.001050.00137200143602100
2017-07-071032.001043.001025.001042.00186600193206000
2017-07-061040.001042.001026.001039.00130400135350800
2017-07-051026.001038.001019.001034.00135400139348600
2017-07-041047.001053.001015.001017.00219300226059400
2017-07-03999.001048.00995.001044.00304200311732100
2017-06-30990.001005.00979.001002.00284500282116400
2017-06-291004.001007.00988.00997.00105300104800300
2017-06-28987.001008.00987.00990.00144500144020900
2017-06-271023.001026.001001.001002.00222900225124800
2017-06-26995.001025.00994.001020.00275900279244000
2017-06-23995.001001.00982.00995.00172700171060600
2017-06-221004.001006.00992.00997.00191500191080200
2017-06-21998.001024.00995.001005.00269600272182800
2017-06-20995.001011.00989.00998.00323200323851100
2017-06-19980.001000.00968.00994.00399100394118100
2017-06-16954.00973.00953.00968.00452900437285700
2017-06-15940.00957.00928.00955.00370900350348200
2017-06-14923.00940.00910.00935.00354800328266900
2017-06-13916.00921.00912.00917.0010550096633200
2017-06-12921.00931.00916.00919.00110000101442300
2017-06-09921.00926.00917.00919.00125800115890200
2017-06-08911.00928.00911.00921.00212800195793500
2017-06-07911.00914.00907.00909.00165600150688600
2017-06-06924.00926.00909.00911.00151100138282500
2017-06-05932.00935.00919.00923.00151300140013400
2017-06-02933.00940.00927.00932.00212000197900000
2017-06-01918.00933.00915.00926.00181100167852800
2017-05-31910.00922.00904.00916.00129700118632300
2017-05-30904.00915.00894.00913.00182100164744100
2017-05-29920.00920.00902.00904.00172200156511800
2017-05-26916.00922.00908.00916.00170200155769100
2017-05-25908.00917.00904.00912.00164200149860100
2017-05-24904.00911.00898.00908.00259700235234400
2017-05-23900.00906.00895.00899.00238500214786100
2017-05-22905.00909.00899.00905.00177400160396300
2017-05-19886.00903.00880.00900.00260900233350400
2017-05-18876.00883.00872.00882.00301800264738700
2017-05-17886.00895.00882.00895.00334700297945700
2017-05-16915.00919.00864.00887.00965400853724200
2017-05-15926.00937.00916.00936.00444500412739400
2017-05-12943.00946.00931.00941.00132700124416400
2017-05-11946.00952.00942.00948.00114400108306700
2017-05-10945.00946.00935.00938.00113200106445400
2017-05-09943.00953.00935.00945.00142200134539800
2017-05-08950.00950.00938.00941.00172500162592700
2017-05-02920.00942.00920.00937.00257400240562900
2017-05-01906.00915.00901.00915.00143200130158700
2017-04-28921.00922.00899.00901.00114500103927800
2017-04-27916.00923.00915.00918.00137200126092100
2017-04-26910.00918.00903.00914.00187200171017600
2017-04-25883.00903.00880.00900.00180100161391800
2017-04-24889.00891.00881.00885.00142000125684800
2017-04-21886.00886.00874.00882.00161600142097600
2017-04-20892.00895.00873.00876.00236600208586200
2017-04-19876.00884.00868.00879.00156600137306100
2017-04-18871.00886.00871.00880.00234400205978600
2017-04-17864.00870.00852.00865.00180000155089400
2017-04-14865.00878.00862.00869.00155400134942000
2017-04-13858.00873.00856.00872.00148000128027500
2017-04-12886.00890.00873.00873.00182400160256700
2017-04-11905.00910.00891.00897.00144000129092800
2017-04-10903.00912.00902.00905.00116900105929200
2017-04-07903.00924.00892.00904.00180800164113500
2017-04-06923.00926.00896.00900.00209900189895500
2017-04-05919.00930.00914.00922.009200084643200
2017-04-04931.00931.00908.00922.00310100285207900
2017-04-03941.00946.00927.00933.00146600136636100
2017-03-31960.00963.00946.00946.00163300155950400
2017-03-30955.00961.00947.00950.00122200116347300
2017-03-29957.00972.00949.00956.00124300118975700
2017-03-28938.00966.00938.00957.00214400205204800
2017-03-27956.00961.00933.00934.00180400170257200
2017-03-24953.00961.00948.00954.00119700114157300
2017-03-23958.00975.00950.00953.00161000154384200
2017-03-22977.00980.00958.00958.00251100242867600
2017-03-211016.001016.00980.00992.00296500294782600
2017-03-17996.001021.00987.001006.00453600456686200
2017-03-16965.00999.00959.00996.00410500404332600
2017-03-15986.00990.00962.00972.00195600190108100
2017-03-14990.00990.00976.00986.00207600204445100
2017-03-13996.00997.00981.00983.00195700193498400
2017-03-10999.001016.00991.00996.00334500334806100
2017-03-09948.001006.00943.00989.00765600752812800
2017-03-08947.00953.00942.00942.00129000122059700
2017-03-07953.00956.00944.00950.00190200180651600
2017-03-06955.00963.00948.00956.00246400235783600
2017-03-03954.00959.00950.00954.00223000212603600
2017-03-02960.00964.00952.00956.00357100342094700
2017-03-01945.00953.00933.00951.00383400361531700
2017-02-28950.00967.00947.00947.00279400266506800
2017-02-27965.00968.00945.00955.00205700196216200
2017-02-24970.00972.00956.00970.00184800178698000
2017-02-23967.00970.00955.00962.00204400196537700
2017-02-22959.00978.00951.00975.00308900298840000
2017-02-21948.00970.00939.00968.00387200371419300
2017-02-20920.00967.00920.00955.00620600590536800
2017-02-17917.00926.00905.00924.00250700229842300
2017-02-16934.00947.00909.00929.00634500589620900
2017-02-15896.00964.00887.00932.0018015001693799900
2017-02-14851.00859.00848.00852.00313500267344500
2017-02-13857.00869.00848.00858.00284700243818600
2017-02-10851.00854.00836.00850.00375600317018700
2017-02-09850.00870.00846.00849.00327800281068500
2017-02-08817.00848.00815.00848.00371800310488300
2017-02-07817.00819.00807.00817.00168600137517900
2017-02-06811.00818.00808.00817.00263900214574600
2017-02-03811.00815.00802.00806.00209600168913100
2017-02-02818.00820.00808.00811.00235600191395800
2017-02-01814.00818.00806.00814.00291900236795000
2017-01-31822.00830.00815.00825.00267000219344100
2017-01-30823.00834.00812.00831.00202000166621200
2017-01-27825.00825.00812.00817.00199000162651400
2017-01-26826.00828.00820.00824.00137600113481700
2017-01-25820.00825.00813.00817.00124900102203000
2017-01-24814.00815.00802.00806.00136200109925700
2017-01-23810.00812.00803.00808.0010760086954900
2017-01-20820.00821.00809.00816.00133300108570700
2017-01-19826.00834.00819.00824.0011950098517200
2017-01-18804.00818.00788.00816.00272000218342700
2017-01-17825.00828.00812.00814.00205200167967300
2017-01-16850.00850.00825.00832.00197400164560900
2017-01-13840.00854.00835.00852.00140300118658100
2017-01-12850.00853.00833.00842.00154500130179700
2017-01-11863.00865.00849.00851.00224200191284100
2017-01-10875.00881.00854.00861.00333000287779500
2017-01-06865.00882.00861.00873.00276000240853800
2017-01-05863.00869.00855.00861.00206300177819900
2017-01-04833.00864.00830.00862.00334700285593700
2016-12-30833.00835.00817.00822.00294600242372600
2016-12-29852.00855.00834.00838.00227600191131900
2016-12-28848.00868.00835.00861.00347800296150200
2016-12-27880.00890.00871.00876.00494100433873700
2016-12-26888.00900.00865.00868.00546900481302400
2016-12-22922.00924.00902.00903.00312300283535000
2016-12-21918.00930.00917.00922.00185300171409100
2016-12-20918.00925.00911.00919.00221100203362700
2016-12-19931.00931.00921.00924.00179500166263000
2016-12-16943.00944.00929.00933.00193200180343800
2016-12-15942.00947.00928.00939.00198500186480800
2016-12-14931.00948.00927.00942.00219500205838500
2016-12-13934.00941.00915.00925.00353800327207000
2016-12-12963.00967.00934.00943.00372500352404200
2016-12-09970.00970.00944.00952.00604800577193900
2016-12-08944.00980.00941.00978.00389400374863000
2016-12-07929.00938.00920.00937.00213100197982900
2016-12-06930.00936.00920.00929.00268500248881000
2016-12-05942.00955.00925.00931.00339600318252500
2016-12-02933.00945.00924.00942.00289100271200300
2016-12-01931.00946.00926.00933.00306000286942500
2016-11-30923.00928.00917.00919.00232600214378300
2016-11-29921.00936.00916.00923.00264800245326700
2016-11-28928.00935.00918.00933.00211000195928800
2016-11-25930.00941.00912.00922.00339500313893100
2016-11-24934.00946.00928.00930.00284800266420600
2016-11-22915.00938.00914.00933.00490400455964100
2016-11-21897.00917.00893.00909.00328600298615000
2016-11-18888.00910.00872.00899.00588300528068700
2016-11-17866.00886.00855.00881.00344500301055900
2016-11-16855.00870.00853.00864.00435700375099000
2016-11-15808.00868.00806.00866.00970800810783900

   ※ 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