[3475 東証2部] グッドコムアセット 日足 時系列データ

[3475 東証2部] グッドコムアセット (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211517.001523.001506.001523.00730011067500
2017-08-181523.001523.001504.001513.001050015896900
2017-08-171515.001524.001514.001524.00720010946900
2017-08-161501.001514.001499.001514.001090016413800
2017-08-151490.001502.001490.001500.001000014974900
2017-08-141488.001490.001474.001487.001740025800800
2017-08-101515.001519.001495.001496.001500022529400
2017-08-091524.001540.001502.001513.001970029860800
2017-08-081530.001533.001522.001523.0056008543600
2017-08-071519.001540.001515.001534.001620024706500
2017-08-041516.001517.001504.001513.00810012235300
2017-08-031505.001513.001492.001513.001390020883100
2017-08-021485.001496.001481.001494.002640039303300
2017-08-011532.001534.001488.001500.005020075622400
2017-07-311520.001526.001515.001520.001720026148000
2017-07-281565.001565.001510.001514.003930060097300
2017-07-271570.001570.001552.001557.001040016224200
2017-07-261589.001592.001550.001556.003860060738300
2017-07-251578.001587.001564.001582.003300052087300
2017-07-241529.001585.001527.001577.005170080308400
2017-07-211524.001533.001521.001523.002600039643100
2017-07-201538.001538.001520.001521.002650040450500
2017-07-191517.001550.001516.001529.005690087208400
2017-07-181526.001547.001503.001521.0071700108821800
2017-07-141520.001531.001480.001526.00180300270457100
2017-07-131711.001711.001460.001502.0013433002167143900
2017-07-121411.001411.001411.001411.002520035557200
2017-07-111108.001122.001100.001111.00940010438900
2017-07-101097.001110.001097.001108.0077008501200
2017-07-071098.001106.001091.001097.0057006261200
2017-07-061111.001111.001082.001104.001230013511300
2017-07-051102.001108.001095.001101.001920021142700
2017-07-041130.001130.001104.001104.001020011391600
2017-07-031107.001132.001107.001125.001590017841500
2017-06-301113.001113.001095.001095.002220024519000
2017-06-291134.001136.001119.001122.001480016655400
2017-06-281141.001143.001133.001134.001750019924900
2017-06-271121.001148.001120.001146.004540051676100
2017-06-261120.001127.001115.001124.001190013344400
2017-06-231134.001134.001112.001120.002190024559000
2017-06-221139.001143.001128.001128.001380015642900
2017-06-211164.001170.001123.001138.0096700110852300
2017-06-201117.001120.001105.001106.001110012362400
2017-06-191114.001114.001086.001107.001340014762900
2017-06-161088.001114.001087.001114.001750019225900
2017-06-151077.001090.001076.001084.002510027124500
2017-06-141097.001116.001080.001081.002870031317200
2017-06-131126.001126.001089.001097.002790030874600
2017-06-121142.001151.001105.001115.006650074968400
2017-06-091140.001188.001131.001180.008200095636200
2017-06-081167.001167.001115.001142.005100058497900
2017-06-071117.001149.001110.001142.00114700128858800
2017-06-061170.001299.001135.001155.00406200490557700
2017-06-051050.001070.001050.001062.0075007990300
2017-06-021059.001061.001047.001052.0093009772700
2017-06-011069.001070.001043.001052.001150012147700
2017-05-311064.001064.001053.001059.0048005077200
2017-05-301057.001080.001035.001059.002050021689400
2017-05-291048.001067.001042.001050.0090009449400
2017-05-261067.001068.001041.001048.001670017569600
2017-05-251079.001087.001060.001061.001610017241300
2017-05-241072.001081.001063.001076.001080011579800
2017-05-231073.001073.001061.001061.0052005546600
2017-05-221064.001073.001058.001063.0089009490800
2017-05-191052.001070.001050.001069.001570016644800
2017-05-181050.001053.001040.001052.001150012028500
2017-05-171048.001073.001041.001071.001510016020900
2017-05-161033.001070.001032.001040.002110021938300
2017-05-151035.001065.001030.001033.002230023111400
2017-05-121055.001055.001030.001034.002060021443800
2017-05-111090.001090.001050.001057.001570016757000
2017-05-101097.001100.001080.001086.0089009692300
2017-05-091100.001100.001085.001093.0067007313000
2017-05-081110.001119.001070.001090.002460027052100
2017-05-021115.001124.001094.001110.002960032783000
2017-05-011153.001153.001110.001121.002720030549500
2017-04-281115.001160.001111.001124.002870032572500
2017-04-271099.001125.001090.001124.002830031571400
2017-04-261093.001110.001071.001093.001360014838600
2017-04-252149.002185.002138.002180.00810017531600
2017-04-242106.002213.002105.002134.001550033445200
2017-04-212110.002116.002095.002116.00750015791400
2017-04-202126.002134.002100.002105.00620013106400
2017-04-192106.002137.002106.002137.00560011912000
2017-04-182130.002136.002102.002133.00920019495200
2017-04-172030.002136.002030.002120.001350027923500
2017-04-142101.002142.002072.002072.001320027817400
2017-04-132097.002144.002079.002142.002640055538900
2017-04-122148.002225.002063.002122.0080500171977600
2017-04-112081.002081.001990.002009.001610032609200
2017-04-102099.002130.002047.002081.00950019798600
2017-04-072070.002119.002015.002118.002210045636000
2017-04-062140.002140.002010.002069.002980060976300
2017-04-052167.002175.002105.002140.002390051192000
2017-04-042275.002275.002106.002160.004360095238800
2017-04-032361.002405.002290.002292.001970045932700
2017-03-312370.002379.002331.002379.001120026395200
2017-03-302370.002420.002322.002343.001720040923600
2017-03-292322.002384.002300.002371.001690039722300
2017-03-282343.002356.002295.002316.002090048368200
2017-03-272423.002439.002291.002372.001870044273800
2017-03-242435.002460.002400.002423.003010072906000
2017-03-232370.002419.002330.002419.002970070652200
2017-03-222250.002370.002250.002326.0053000123117600
2017-03-212210.002296.002200.002282.003870086923900
2017-03-172344.002400.002204.002236.0094500212781200
2017-03-162306.002390.002281.002352.003950091718600
2017-03-152575.002575.002272.002320.00124200296899300
2017-03-142480.002535.002408.002526.0075000185968500
2017-03-132630.002630.002405.002446.00139500354283000
2017-03-102432.002710.002410.002650.00391800995139100
2017-03-092200.002442.002200.002385.0098900231467900
2017-03-082211.002223.002189.002205.001130024908800
2017-03-072245.002250.002181.002211.001340029690400
2017-03-062183.002228.002183.002220.001740038403200
2017-03-032281.002286.002160.002161.003920086739500
2017-03-022325.002325.002277.002278.001250028748100
2017-03-012279.002280.002240.002279.001510034143800
2017-02-282335.002340.002216.002241.003470078570900
2017-02-272249.002349.002228.002302.0058700134540000
2017-02-242120.002300.002095.002185.0053500117851100
2017-02-232115.002130.002051.002100.002600054426700
2017-02-222036.002183.002036.002165.004020084719300
2017-02-212044.002045.002025.002027.00790016052800
2017-02-202044.002045.002026.002035.00580011816500
2017-02-172014.002044.002008.002044.00690013971400
2017-02-162010.002024.002007.002008.00660013272300
2017-02-152044.002044.002007.002008.001050021174100
2017-02-142007.002040.002001.002034.001020020562000
2017-02-132016.002021.002001.002009.0048009651300
2017-02-102005.002017.002002.002008.00980019662500
2017-02-092010.002018.002002.002003.00890017867200
2017-02-082003.002020.002001.002010.00680013657100
2017-02-071990.002002.001990.002002.00600011972000
2017-02-062007.002011.001994.001994.00790015808800
2017-02-032010.002012.001971.001990.002390047664100
2017-02-022070.002070.002022.002022.00780015929800
2017-02-012060.002068.002046.002050.0042008630600
2017-01-312100.002101.002042.002052.001650034234900
2017-01-302037.002129.002037.002115.002760057533200
2017-01-272010.002050.002010.002025.001110022569900
2017-01-262014.002017.002007.002010.0036007238300
2017-01-252013.002018.002000.002010.0044008841000
2017-01-242004.002020.002000.002019.00770015456100
2017-01-232018.002030.002006.002006.0038007665000
2017-01-201980.002037.001980.002017.001430028764600
2017-01-192007.002008.001972.001990.00880017516200
2017-01-182006.002013.001981.001998.001180023606900
2017-01-172040.002049.002008.002009.001460029609300
2017-01-162033.002055.002021.002036.001180023998800
2017-01-132035.002050.002025.002025.001010020568100
2017-01-122063.002077.002035.002048.001420029110200
2017-01-112109.002109.002050.002073.002250046753800
2017-01-102099.002115.002083.002104.00890018667400
2017-01-062154.002154.002061.002115.002450051593000
2017-01-052099.002198.002085.002155.003830082052200
2017-01-042063.002145.002055.002100.003100065075500
2016-12-302025.002055.002021.002026.001820037039000
2016-12-292044.002061.002000.002061.002260045828900
2016-12-282016.002060.002007.002040.002590052556600
2016-12-272004.002039.001996.002005.004470089765500
2016-12-262012.002039.001986.002020.003070061655300
2016-12-222035.002037.002003.002025.001560031589800
2016-12-212062.002083.002035.002035.003210066040200
2016-12-202045.002250.002028.002100.00184500393741900
2016-12-192000.002025.001960.001974.0055100109356900
2016-12-162039.002080.001963.001993.0068300137358600
2016-12-152095.002097.002026.002039.003360068917300
2016-12-142019.002075.002004.002070.003700075221900
2016-12-132019.002060.002000.002032.0058400118206700
2016-12-122099.002188.002015.002062.0099900207467500
2016-12-092220.002225.002080.002086.00176000374544800
2016-12-082582.002632.002222.002270.009989002462048800

   ※ 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