[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 
2017-07-201049.001072.001047.001062.00136400144896100
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
2016-11-14803.00815.00798.00803.00258900208644200
2016-11-11799.00808.00785.00791.00320900255408700
2016-11-10773.00788.00753.00784.00331900257777200
2016-11-09770.00783.00723.00736.00470200351703100
2016-11-08775.00780.00768.00772.00151700117418500
2016-11-07770.00771.00759.00763.00197400150734300
2016-11-04777.00777.00752.00758.00384600293100500
2016-11-02815.00815.00783.00786.00253500201571300
2016-11-01787.00819.00782.00816.00350300281658700
2016-10-31793.00795.00783.00785.00164400129395600
2016-10-28785.00790.00780.00790.00233500183371100
2016-10-27777.00779.00771.00776.00257300199297500
2016-10-26797.00797.00775.00780.00373200291744900
2016-10-25818.00820.00800.00802.00191600154557300
2016-10-24820.00826.00808.00816.00294900240655600
2016-10-21799.00815.00796.00808.00416000336239100
2016-10-20787.00797.00781.00795.00204200161412800
2016-10-19768.00783.00766.00781.00149800116297700
2016-10-18773.00773.00757.00769.0012600096432600
2016-10-17765.00775.00759.00770.00148000113613700
2016-10-14743.00759.00741.00757.0012850096427000
2016-10-13752.00756.00739.00741.00153800114608000
2016-10-12758.00758.00746.00750.00182200137047200
2016-10-11781.00785.00761.00765.00221900170499700
2016-10-07788.00789.00759.00776.00604500468361500
2016-10-06747.00756.00741.00743.009090067886100
2016-10-05731.00742.00723.00737.00163000119613700
2016-10-04730.00737.00725.00732.00137000100284800
2016-10-03726.00741.00725.00730.00181000132657500
2016-09-30726.00733.00718.00721.00257400186322800
2016-09-29725.00738.00718.00736.00190700139120400
2016-09-28742.00742.00713.00717.00476100343034000
2016-09-27735.00749.00713.00748.00331500242478600
2016-09-26751.00759.00736.00738.0012350091573200
2016-09-23751.00756.00745.00751.00142100106564800
2016-09-21745.00757.00728.00756.00160200118628200
2016-09-20751.00755.00742.00743.00154400115383900
2016-09-16757.00760.00749.00760.00300100226007200
2016-09-15770.00770.00752.00754.00227300172075000
2016-09-14783.00789.00772.00774.00216000167999400
2016-09-13794.00797.00784.00784.00169200133453600
2016-09-12803.00804.00788.00790.00322600256235700
2016-09-09804.00817.00800.00814.00301000243027500
2016-09-08811.00811.00804.00808.0011920096133100
2016-09-07808.00813.00805.00813.00130700105644800
2016-09-06812.00817.00809.00812.0010640086385700
2016-09-05824.00831.00811.00811.00203000166564900
2016-09-02819.00823.00812.00816.0011980097802800
2016-09-01817.00824.00815.00818.00131900107916700
2016-08-31825.00830.00816.00817.00263500216486800
2016-08-30823.00835.00820.00825.00252700208997100
2016-08-29812.00824.00802.00819.00209800170882800
2016-08-26812.00812.00799.00803.00148400119253000
2016-08-25824.00832.00813.00816.00189200155201600
2016-08-24830.00873.00824.00832.00334400281678700
2016-08-23839.00839.00816.00830.00326200269753100
2016-08-22812.00850.00812.00840.00365600304786300
2016-08-19800.00815.00797.00805.00232900188375700
2016-08-18793.00811.00790.00798.00224800180326700
2016-08-17793.00799.00783.00790.00212400167839600
2016-08-16810.00816.00797.00797.00278800223780400
2016-08-15813.00815.00799.00806.0011040089014900
2016-08-12806.00818.00802.00812.00179500145939600
2016-08-10813.00813.00796.00803.00170300136656300
2016-08-09823.00826.00812.00813.00209500171010600
2016-08-08841.00843.00822.00830.00217000179974800
2016-08-05834.00863.00828.00850.00335600285077100
2016-08-04841.00845.00816.00824.00494900410301100
2016-08-03798.00809.00792.00802.00328300262807500
2016-08-02830.00833.00797.00811.00480900389041300
2016-08-01905.00905.00852.00855.00312100269867000
2016-07-29905.00905.00837.00895.00576200506776000
2016-07-28846.00846.00825.00830.00156900131159500
2016-07-27836.00856.00831.00844.00235100198058100
2016-07-26860.00860.00823.00827.00205600171393200
2016-07-25869.00873.00855.00861.00167100144079500
2016-07-22885.00885.00858.00863.00160700139058900
2016-07-21900.00911.00888.00892.00161600145375900
2016-07-20876.00894.00861.00884.00243100213358000
2016-07-19892.00900.00877.00883.00122100107738300
2016-07-15898.00925.00896.00902.00148200134583500
2016-07-14908.00915.00889.00898.0010440093867900

   ※ 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。 

s7db.com Twitter Blog