[8871 東証1部] ゴールドクレスト 日足 時系列データ

[8871 東証1部] ゴールドクレスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182706.002707.002667.002672.0083900224725500
2017-10-172701.002708.002685.002705.0085200229963300
2017-10-162718.002718.002682.002702.0098700266402700
2017-10-132702.002719.002681.002712.0065300176507100
2017-10-122712.002728.002687.002714.0076000205680700
2017-10-112715.002727.002689.002696.0043900118523100
2017-10-102669.002716.002653.002715.00102200274834900
2017-10-062688.002695.002657.002666.0082800221153500
2017-10-052663.002675.002648.002672.0068400182231900
2017-10-042655.002683.002624.002669.00109400290942100
2017-10-032653.002667.002586.002663.00114900303091100
2017-10-022659.002683.002634.002641.00115800307126300
2017-09-292663.002685.002650.002668.0098100261404500
2017-09-282633.002662.002613.002659.0075600199930300
2017-09-272570.002633.002570.002621.0072800190597000
2017-09-262599.002618.002566.002614.00136200353971000
2017-09-252610.002621.002592.002614.0091100237729000
2017-09-222608.002628.002594.002603.0089800234011000
2017-09-212583.002656.002582.002607.00138200362200900
2017-09-202550.002591.002547.002579.0079300203992700
2017-09-192543.002548.002519.002543.0096000243573500
2017-09-152482.002510.002468.002508.00106600265592400
2017-09-142486.002507.002453.002494.00182500454113200
2017-09-132498.002514.002470.002504.00155900389000400
2017-09-122498.002509.002481.002493.00121100301970500
2017-09-112481.002500.002470.002482.0062500155235700
2017-09-082471.002472.002446.002455.0095400234612300
2017-09-072472.002507.002439.002457.00112400276742600
2017-09-062413.002457.002407.002455.00122100297183700
2017-09-052480.002480.002416.002417.00129800316442100
2017-09-042528.002532.002476.002481.0086100214712200
2017-09-012526.002549.002515.002546.00144700367008900
2017-08-312529.002563.002508.002508.00210200531972900
2017-08-302520.002524.002497.002522.00140200352352000
2017-08-292483.002510.002471.002485.0098800245711500
2017-08-282489.002501.002472.002486.00156300388238100
2017-08-252486.002504.002426.002495.00321100793216500
2017-08-242582.002591.002482.002487.006112001541331700
2017-08-232745.002762.002720.002731.0097700267375900
2017-08-222706.002740.002695.002734.00161000438569100
2017-08-212659.002703.002650.002700.00151400406989400
2017-08-182635.002683.002623.002655.00169700450125700
2017-08-172660.002717.002651.002652.00222500597063400
2017-08-162629.002675.002620.002660.00232700619398100
2017-08-152623.002663.002620.002628.00160000422004200
2017-08-142587.002630.002583.002604.00232900607702300
2017-08-102596.002630.002591.002612.00195200509598600
2017-08-092625.002632.002561.002596.004324001120531300
2017-08-082695.002695.002614.002641.00225700596869700
2017-08-072641.002669.002625.002645.00187400495853300
2017-08-042561.002623.002552.002623.00269300699275800
2017-08-032505.002561.002492.002561.00190000482647500
2017-08-022490.002516.002455.002505.00245500610735000
2017-08-012471.002523.002450.002507.00211000526752900
2017-07-312565.002565.002419.002458.00381700940614600
2017-07-282699.002700.002520.002584.006054001581308400
2017-07-272550.002599.002529.002578.00152500391476900
2017-07-262530.002563.002496.002529.00152600385991500
2017-07-252481.002551.002475.002511.00197900498832400
2017-07-242459.002486.002455.002485.0042600105509600
2017-07-212461.002477.002450.002473.003160078000900
2017-07-202438.002494.002438.002465.0063300156364300
2017-07-192403.002445.002387.002437.0078400190409500
2017-07-182385.002423.002373.002416.0084700203502000
2017-07-142396.002425.002392.002415.0046500112250000
2017-07-132416.002424.002396.002405.003260078502000
2017-07-122441.002452.002412.002414.0047400114996700
2017-07-112403.002458.002394.002455.0095100231915300
2017-07-102401.002413.002389.002395.00117500281755000
2017-07-072416.002436.002386.002396.0098800237871500
2017-07-062425.002451.002406.002430.0081400198046100
2017-07-052444.002444.002390.002425.0090400218210000
2017-07-042482.002491.002440.002449.0087500215422400
2017-07-032499.002530.002453.002458.00136300337459600
2017-06-302434.002494.002415.002484.00156600387567800
2017-06-292428.002439.002403.002434.0065900159957700
2017-06-282414.002444.002395.002415.0087800212869200
2017-06-272391.002426.002391.002413.0086400208454600
2017-06-262361.002404.002350.002388.0077000183785400
2017-06-232362.002388.002354.002370.00103600245333600
2017-06-222356.002370.002321.002357.0095000223688600
2017-06-212379.002379.002325.002354.0060700142710900
2017-06-202420.002429.002381.002381.00106900256083800
2017-06-192400.002424.002397.002412.00133400321584900
2017-06-162390.002416.002384.002415.00118600285063500
2017-06-152335.002410.002330.002384.00147100349291600
2017-06-142360.002365.002325.002329.0050100117153700
2017-06-132296.002360.002286.002354.0059500139127300
2017-06-122330.002344.002302.002307.00112600260574800
2017-06-092314.002362.002309.002346.0085400199646300
2017-06-082362.002377.002319.002323.00100400235138900
2017-06-072330.002366.002304.002355.00132200310269900
2017-06-062363.002369.002340.002340.0055700131043100
2017-06-052396.002400.002361.002376.0080100190469500
2017-06-022422.002440.002391.002399.00170600411102100
2017-06-012333.002410.002310.002405.00252500601218300
2017-05-312316.002373.002297.002307.00158900367652600
2017-05-302324.002388.002323.002349.00110100259275000
2017-05-292365.002370.002308.002312.00197000458876000
2017-05-262452.002466.002347.002361.00195600469100900
2017-05-252333.002386.002333.002354.00104500247294500
2017-05-242374.002375.002299.002347.00150100351370300
2017-05-232315.002370.002308.002351.00119300279945400
2017-05-222290.002326.002275.002315.00120600279028600
2017-05-192307.002328.002288.002313.00144800334300000
2017-05-182226.002276.002222.002272.00157000354346700
2017-05-172269.002290.002248.002276.00130900297804300
2017-05-162226.002293.002202.002281.00225100510206500
2017-05-152139.002251.002135.002226.00194300431372300
2017-05-122195.002236.002137.002143.00293200640868300
2017-05-112125.002128.002082.002112.0063400133240900
2017-05-102100.002114.002088.002109.0070200147523600
2017-05-092078.002098.002070.002089.0068200142339800
2017-05-082060.002067.001999.002064.00151400310035000
2017-05-022000.002052.002000.002050.0081600166476400
2017-05-011970.001995.001968.001991.0057000113155800
2017-04-281995.001997.001972.001980.003900077257000
2017-04-271990.001994.001978.001992.0066700132453800
2017-04-261996.002001.001985.001997.0054400108487700
2017-04-251956.001994.001955.001992.004420087636100
2017-04-241969.001979.001949.001963.0059800117378000
2017-04-211938.001956.001927.001948.0060300117011500
2017-04-201934.001936.001917.001920.004350083750100
2017-04-191934.001947.001925.001935.0063000122073000
2017-04-181921.001953.001921.001938.0078200151387400
2017-04-171867.001917.001867.001917.0057800109689700
2017-04-141879.001897.001871.001887.003140059232300
2017-04-131882.001898.001878.001895.0053600101433400
2017-04-121901.001908.001884.001906.005240099536900
2017-04-111921.001924.001902.001915.003410065274100
2017-04-101929.001934.001904.001925.0053300102249600
2017-04-071875.001912.001857.001900.00105900200406600
2017-04-061907.001921.001871.001875.0082800156231600
2017-04-051924.001940.001904.001918.0070000134606900
2017-04-041966.001969.001925.001932.0076800149137400
2017-04-031998.002001.001975.001978.0052400103988500
2017-03-312023.002035.001998.001999.0084700170848300
2017-03-302044.002044.001981.001991.0081500162989600
2017-03-292046.002052.002020.002044.0059400121021400
2017-03-282011.002052.002011.002047.00100800204949400
2017-03-272014.002027.001979.001999.00106200212096500
2017-03-242017.002049.002008.002043.0052600107107600
2017-03-232004.002025.002001.002017.0056500113656100
2017-03-222040.002045.002004.002004.0078700159149200
2017-03-212065.002075.002051.002062.004350089799600
2017-03-172057.002078.002054.002076.004570094698600
2017-03-162059.002075.002049.002072.004420091352600
2017-03-152093.002093.002068.002075.003020062685500
2017-03-142113.002116.002093.002093.004440093233400
2017-03-132100.002116.002094.002113.0053500112746100
2017-03-102148.002148.002074.002102.00122300257916600
2017-03-092052.002074.002046.002070.0051900107011100
2017-03-082047.002060.002033.002049.0067500138287900
2017-03-072051.002070.002041.002041.0062100127218300
2017-03-062067.002068.002052.002057.0072400149218500
2017-03-032082.002088.002054.002056.0062300128411100
2017-03-022071.002097.002071.002088.0089200186470200
2017-03-012051.002068.002039.002061.0078800162048300
2017-02-282070.002102.002048.002051.00102900212312300
2017-02-272080.002092.002046.002062.0093800193376600
2017-02-242090.002108.002075.002093.0068300142963700
2017-02-232111.002121.002092.002109.0047700100540000
2017-02-222147.002148.002104.002111.00107400227134200
2017-02-212137.002145.002122.002144.0063400135482800
2017-02-202104.002141.002091.002137.0076200162308900
2017-02-172120.002123.002104.002117.0052200110450800
2017-02-162133.002157.002128.002137.0070500150977200
2017-02-152100.002139.002100.002125.0060400128442300
2017-02-142110.002123.002094.002095.0064400135853600
2017-02-132120.002126.002105.002109.004300090912100
2017-02-102089.002124.002084.002110.00111900235644100
2017-02-092092.002099.002071.002079.0082900172604300
2017-02-082026.002097.002026.002093.00125800260961500
2017-02-072055.002055.002025.002026.00140000285279200
2017-02-062057.002077.002056.002071.00130600270132900
2017-02-032037.002052.002013.002023.00146600298337200
2017-02-022053.002069.002034.002037.00231000473339400
2017-02-012046.002056.002025.002046.00320700655193900
2017-01-312016.002034.001999.002006.00183500368764400
2017-01-302027.002057.002023.002040.00246400502905700
2017-01-272006.002056.001987.002026.00427300864203100
2017-01-262157.002165.002122.002135.00146400313621300
2017-01-252125.002133.002111.002117.00118200250755300
2017-01-242150.002150.002095.002102.0081700172847300
2017-01-232130.002163.002112.002149.00157900339474000
2017-01-202151.002168.002139.002155.0061300132109200
2017-01-192177.002187.002159.002166.0089700194669000
2017-01-182130.002167.002130.002163.0081000174455600
2017-01-172171.002172.002131.002137.0088100189378100
2017-01-162225.002226.002177.002182.0098000215220100
2017-01-132203.002241.002193.002236.00108700242024800
2017-01-122225.002232.002196.002227.00109200242496900
2017-01-112225.002242.002211.002229.0098200218970400
2017-01-102273.002274.002218.002221.00147200329326000
2017-01-062172.002258.002170.002253.00207000463573800
2017-01-052211.002212.002167.002191.00145100316659900
2017-01-042117.002211.002117.002211.00184000402115800
2016-12-302090.002113.002084.002103.0058000121840400
2016-12-292121.002121.002079.002100.00111700233763100
2016-12-282121.002135.002106.002135.00102900218628400
2016-12-272137.002148.002105.002121.0095000201871300
2016-12-262170.002170.002137.002137.004300092233300
2016-12-222167.002171.002141.002163.00109000235364900
2016-12-212192.002193.002167.002180.00137300299620600
2016-12-202183.002226.002167.002192.00302800663394200
2016-12-192162.002162.002123.002139.00123800264505800
2016-12-162186.002190.002156.002162.00111000240636800
2016-12-152158.002188.002152.002180.00158300344692800
2016-12-142198.002198.002148.002156.0061800133393300
2016-12-132200.002205.002169.002187.0087400190903200
2016-12-122220.002243.002181.002202.00132100291878900
2016-12-092183.002198.002165.002195.00112000245245200
2016-12-082183.002185.002154.002182.0067600147070100
2016-12-072155.002159.002137.002153.0079100170029300
2016-12-062134.002151.002128.002144.0077600166184900
2016-12-052127.002134.002087.002119.00118300250005600
2016-12-022127.002154.002114.002145.00103700221668500
2016-12-012175.002178.002122.002133.00144500309991600
2016-11-302136.002169.002122.002169.00129000278204700
2016-11-292115.002134.002088.002112.00133500281353700
2016-11-282064.002131.002060.002124.0075400158884400
2016-11-252100.002100.002055.002073.00130200269798100
2016-11-242100.002111.002080.002104.0087100182668800
2016-11-222079.002087.002048.002081.00111200230390300
2016-11-212048.002093.002047.002079.00117000242755400
2016-11-182035.002039.002006.002030.00121900246831300
2016-11-172019.002043.001977.002028.00123300248989600
2016-11-162050.002073.002009.002033.00115500234540300
2016-11-152033.002063.002023.002032.00126100256872800
2016-11-141999.002066.001999.002031.00194200396654200
2016-11-111947.002034.001938.001999.00226300451694500
2016-11-101900.001941.001896.001927.00191600368521400
2016-11-091927.001946.001805.001840.00223900420364100
2016-11-081958.001958.001923.001942.00140200271923000
2016-11-071955.001961.001937.001958.00193200377034200
2016-11-041930.001980.001899.001928.00211300407461800
2016-11-021920.001953.001913.001946.00198000383809700
2016-11-011888.001949.001884.001940.00207300399598500
2016-10-311878.001925.001877.001911.00267000507988200
2016-10-281785.001932.001784.001888.007356001380276800
2016-10-271707.001748.001702.001736.00160100276880400
2016-10-261683.001697.001671.001695.0099100167104800
2016-10-251681.001709.001677.001683.0078200132019900
2016-10-241652.001685.001637.001680.00110400183904600
2016-10-211637.001661.001626.001651.00130400214572100
2016-10-201617.001633.001597.001628.00182100294920600
2016-10-191608.001619.001604.001611.00151200243846600
2016-10-181600.001610.001595.001602.00107200171908500
2016-10-171582.001598.001576.001587.00181500287685300
2016-10-141612.001624.001581.001595.00140600224227200

   ※ 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