[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 
2017-04-28921.00922.00899.00901.00114500103927800
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
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

   ※ 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