[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 
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
2016-07-13920.00929.00900.00904.00222500203306700
2016-07-12878.00908.00872.00902.00262100235237200
2016-07-11815.00860.00815.00851.00173900146888000
2016-07-08811.00815.00792.00796.00155800124576200
2016-07-07823.00836.00807.00812.0011980097807300
2016-07-06835.00836.00811.00835.00163200134702300
2016-07-05863.00868.00845.00847.0010320088012600
2016-07-04880.00880.00860.00875.00126200109815600
2016-07-01872.00894.00859.00886.009390082751400
2016-06-30872.00882.00856.00865.00219400191098300
2016-06-29845.00855.00821.00851.00372600313870300
2016-06-28842.00842.00804.00833.00321500265612200
2016-06-27900.00908.00857.00873.00329800289352700
2016-06-241017.001058.00877.00896.00417000404381900
2016-06-23980.00998.00966.00995.00158400155616800
2016-06-22955.00998.00952.00980.00286300280740300
2016-06-21925.00969.00913.00966.00183500174567300
2016-06-20907.00947.00902.00940.00204400191285200
2016-06-17868.00894.00868.00892.00294400260125900
2016-06-16909.00909.00849.00853.00210900183456400
2016-06-15885.00918.00874.00914.00153500138371000
2016-06-14908.00911.00876.00885.00139700123990900
2016-06-13936.00937.00910.00911.00170800157063900
2016-06-10948.00951.00939.00951.00113200107135400
2016-06-09955.00963.00948.00959.00124100118411800
2016-06-08969.00974.00951.00962.00155100148641600
2016-06-07971.00986.00964.00968.00116700113175400
2016-06-06962.00980.00958.00978.00180900175579800
2016-06-03998.001014.00977.00990.00167900166156700
2016-06-021025.001039.001004.001010.00182400185573700
2016-06-011020.001044.001020.001028.007920081699400
2016-05-311038.001041.001023.001033.008150083976900
2016-05-301023.001047.001017.001046.008780091020100
2016-05-271025.001047.001012.001017.00175300179907100
2016-05-261025.001073.001016.001020.00381000395818100
2016-05-25980.001015.00973.001011.00391100389419900
2016-05-24948.00977.00948.00970.00284900275262400
2016-05-23939.00957.00917.00954.00328600307527900
2016-05-20951.00964.00941.00944.00268100254414500
2016-05-19961.00973.00943.00959.00299000286220200
2016-05-18973.00974.00949.00964.00507800487715400
2016-05-171011.001014.00967.00977.00374100368185500
2016-05-161058.001069.001029.001038.00242000254547700
2016-05-131200.001200.001058.001063.00709400785417600
2016-05-121006.001058.00999.001050.00374000385492900
2016-05-111027.001040.00995.001005.00323900328338700
2016-05-101021.001026.00979.001017.00303100305239200
2016-05-091040.001055.001010.001023.00323100333283300
2016-05-061007.001030.00999.001024.00180200183465200
2016-05-021013.001015.00994.001013.00137100137859800
2016-04-281087.001109.001031.001031.00173700184983500
2016-04-271066.001085.001048.001083.00148100158289900
2016-04-261071.001076.001022.001068.00254300266956400
2016-04-251127.001127.001087.001090.00132600146451600
2016-04-221109.001125.001097.001124.00130200144860000
2016-04-211108.001136.001108.001119.0099000111178700
2016-04-201116.001123.001101.001107.00172600192111000
2016-04-191083.001108.001066.001097.00267000290855900
2016-04-181090.001090.001055.001057.00118800126396200
2016-04-151094.001122.001090.001102.00125700138642200
2016-04-141100.001125.001094.001115.00163100180748000
2016-04-131106.001110.001083.001102.00214900235692100
2016-04-121081.001106.001081.001090.0093600102422000
2016-04-111074.001085.001049.001079.00104600111811300
2016-04-081054.001103.001037.001085.00179700192696200
2016-04-071053.001091.001048.001087.00212800228355800
2016-04-061060.001072.001025.001060.00323800339906500
2016-04-051130.001139.001074.001076.00185400203709600
2016-04-041172.001210.001141.001150.00284200332402000
2016-04-011188.001214.001176.001182.00443000527278700
2016-03-311166.001204.001153.001184.00370600437037500
2016-03-301130.001164.001120.001155.00228600262517200
2016-03-291117.001145.001115.001134.00175300197972700
2016-03-281137.001148.001114.001120.00184300206958400
2016-03-251158.001162.001131.001149.00183600211314800
2016-03-241102.001173.001090.001160.00310400355142400
2016-03-231116.001120.001098.001120.0096400107142800
2016-03-221115.001134.001099.001110.00187700208161800
2016-03-181078.001125.001073.001112.00274200299519500
2016-03-171155.001169.001066.001078.00372600410894200
2016-03-161133.001154.001129.001140.00211200240876300
2016-03-151148.001173.001142.001157.00284500330078500
2016-03-141121.001176.001121.001160.00360400416551700
2016-03-111062.001110.001056.001097.00322600350219600
2016-03-101014.001085.001011.001077.00263300278675900
2016-03-091016.001036.00998.001007.00293300297094500
2016-03-081015.001046.00972.001042.00312100317939100
2016-03-071010.001033.00998.001020.00178500181226500
2016-03-041000.001030.00975.001001.00327400329684800
2016-03-03910.001014.00910.001001.00418300407421600
2016-03-02904.00938.00903.00908.00245900226377200
2016-03-01892.00910.00885.00897.00176700158388700
2016-02-29912.00951.00905.00905.00247500229811900
2016-02-26890.00918.00881.00895.00230100206020900
2016-02-25873.00914.00873.00878.00195900174105600
2016-02-24866.00894.00855.00861.0010720093251200
2016-02-23885.00916.00867.00875.00185600164149200
2016-02-22867.00888.00858.00877.00198200173347400
2016-02-19862.00887.00857.00872.00179700156146500
2016-02-18893.00899.00868.00882.00168600148891200
2016-02-17879.00904.00852.00874.00202400177359500
2016-02-16831.00909.00831.00887.00269100236867300
2016-02-15863.00870.00813.00849.00226800191151000
2016-02-12782.00813.00741.00743.00560800437107900
2016-02-10948.00961.00871.00887.00265100237332700
2016-02-09972.00977.00910.00927.00196400185525500
2016-02-08967.001036.00964.001022.00158100159003600
2016-02-05997.001018.00976.00997.00259700257691300
2016-02-041032.001048.001010.001017.00152300156045800
2016-02-031048.001071.001031.001056.00155200163272400
2016-02-021142.001152.001099.001099.00209100234287300
2016-02-011120.001161.001114.001159.00241000274965900
2016-01-291048.001098.001016.001094.00304400321237500
2016-01-281060.001078.001045.001055.00103800110297100
2016-01-271047.001075.001038.001061.00114000120566900
2016-01-261012.001044.001002.001028.00196700201444800
2016-01-251022.001048.00988.001040.00143700147465100
2016-01-22985.001034.00972.001020.00326300329533200
2016-01-21970.001005.00942.00943.00164500160081700
2016-01-201040.001050.00960.00966.00324700325737500
2016-01-191016.001051.001001.001047.00213100218490300
2016-01-181021.001030.001002.001014.00174000176474900
2016-01-151100.001112.001059.001069.00167400181810800
2016-01-141090.001095.001021.001051.00261900274626300
2016-01-131087.001133.001087.001127.00136300152077300
2016-01-121118.001141.001063.001068.00198500216349200
2016-01-081123.001148.001106.001117.00162700182814800
2016-01-071155.001164.001127.001137.00209600239440600
2016-01-061174.001187.001147.001152.00102600119089200
2016-01-051188.001193.001164.001173.00161700190772700
2016-01-041218.001229.001192.001194.00119600144544100
2015-12-301222.001258.001212.001246.00142700177628300
2015-12-291207.001217.001185.001206.007930095539700
2015-12-281186.001210.001168.001207.00149200178089500
2015-12-251201.001202.001156.001187.00234400276569600
2015-12-241228.001260.001208.001211.00181700223161200
2015-12-221206.001219.001192.001215.00103600124999900
2015-12-211200.001220.001190.001204.00152500183245400
2015-12-181244.001264.001203.001208.00296800362812800
2015-12-171284.001290.001247.001253.00180900228118000
2015-12-161220.001262.001215.001256.00193400239508400
2015-12-151235.001240.001211.001213.00132100161649200
2015-12-141221.001256.001221.001250.00137100169875200
2015-12-111250.001272.001240.001245.00144900181338100
2015-12-101267.001280.001241.001244.00111500139937300
2015-12-091295.001304.001276.001286.00125000160824800
2015-12-081384.001384.001296.001301.00160200212622000
2015-12-071349.001395.001345.001369.00301200412700400
2015-12-041290.001330.001287.001305.00198800260525200
2015-12-031274.001300.001256.001290.00187100239545300

   ※ 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