[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 
2017-04-271990.001994.001978.001992.0066700132453800
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
2016-10-131619.001626.001604.001616.0082600133377500
2016-10-121622.001628.001602.001604.00114600184906700
2016-10-111625.001655.001618.001639.0080500131862500
2016-10-071633.001637.001600.001608.0097100156534900
2016-10-061640.001664.001637.001648.0098200162268000
2016-10-051631.001637.001617.001622.0068100110676900
2016-10-041646.001647.001622.001631.00118000192385400
2016-10-031659.001679.001645.001651.0066000109309200
2016-09-301671.001671.001639.001651.0082600136897500
2016-09-291698.001707.001685.001690.0059400100662000
2016-09-281659.001690.001657.001685.0076100127523500
2016-09-271653.001665.001625.001662.0070500116025400
2016-09-261671.001675.001655.001658.004750078989200
2016-09-231675.001677.001632.001673.0083300138653300
2016-09-211613.001663.001596.001659.0090500147354500
2016-09-201620.001636.001609.001618.005920095866600
2016-09-161617.001632.001601.001620.003870062631900
2016-09-151643.001660.001613.001623.0071300115861900
2016-09-141659.001670.001648.001649.004340071916000
2016-09-131676.001686.001661.001664.004150069163600
2016-09-121665.001673.001648.001659.003520058378600
2016-09-091666.001696.001665.001686.005270088564700
2016-09-081689.001703.001667.001671.005080085269800
2016-09-071691.001698.001680.001691.005690096094900
2016-09-061690.001700.001683.001700.003170053730600
2016-09-051711.001714.001685.001689.002830048122500
2016-09-021692.001705.001675.001696.004510076416900
2016-09-011658.001689.001643.001687.004580076794900
2016-08-311653.001665.001635.001658.0073200120701100
2016-08-301658.001660.001626.001634.004490073490000
2016-08-291641.001664.001632.001651.004260070232300
2016-08-261622.001622.001587.001598.005450087202000
2016-08-251648.001677.001627.001632.003790061971300
2016-08-241670.001670.001645.001648.002950048768900
2016-08-231630.001667.001620.001650.0089200146996600
2016-08-221600.001625.001577.001619.0069600111913100
2016-08-191632.001632.001594.001597.00100800161655700
2016-08-181670.001678.001618.001619.0070100114689700
2016-08-171670.001697.001655.001688.0064800108936900
2016-08-161734.001737.001679.001681.005760098221400
2016-08-151727.001756.001724.001726.004320074948300
2016-08-121716.001775.001707.001750.00101700178179400
2016-08-101712.001720.001679.001686.005890099851500
2016-08-091746.001750.001687.001725.00139200240270800
2016-08-081620.001730.001611.001729.00220200372457800
2016-08-051586.001601.001563.001584.00105300166600900
2016-08-041535.001594.001532.001586.0076900120187500
2016-08-031560.001560.001521.001532.00117400180429500
2016-08-021620.001629.001582.001586.00109700175906500
2016-08-011605.001620.001572.001605.00103700165511400
2016-07-291605.001640.001580.001629.00177500286379900
2016-07-281650.001657.001604.001644.0091800150036900
2016-07-271621.001647.001611.001643.0077000125737100
2016-07-261632.001632.001585.001605.005720091699600
2016-07-251630.001646.001622.001634.0069500113556800
2016-07-221620.001636.001596.001612.0071100114647400
2016-07-211601.001627.001589.001626.00115200185251100
2016-07-201565.001587.001532.001585.0074800117179300
2016-07-191582.001595.001551.001558.00114100178172800
2016-07-151588.001598.001563.001570.0089500141472000
2016-07-141568.001579.001557.001575.0083400131110400
2016-07-131623.001631.001567.001571.00118100187197400
2016-07-121542.001615.001541.001597.00150200238211800
2016-07-111480.001524.001475.001508.00122700184473000
2016-07-081512.001512.001431.001442.00182300266638200
2016-07-071520.001539.001506.001513.0080900122816200
2016-07-061524.001525.001490.001518.0096900146305900
2016-07-051571.001581.001544.001549.0081200126153700
2016-07-041588.001589.001552.001578.00107300168684000
2016-07-011612.001616.001589.001599.0083300133325500
2016-06-301647.001656.001606.001608.0062200100697300
2016-06-291617.001641.001594.001623.0081600132336100
2016-06-281548.001604.001533.001596.0095700151085400
2016-06-271553.001610.001553.001588.0089600142180500
2016-06-241688.001691.001531.001567.00130900208202800
2016-06-231670.001686.001646.001682.005870097984700
2016-06-221705.001712.001674.001676.004990084052300
2016-06-211688.001724.001687.001717.005500094067200
2016-06-201685.001719.001684.001706.005070086548600
2016-06-171670.001685.001651.001651.00118200196050800
2016-06-161723.001735.001652.001654.00103100172912100
2016-06-151707.001739.001696.001727.0083700144188500
2016-06-141736.001748.001688.001707.0094800161889100
2016-06-131777.001779.001731.001736.00178600311668500
2016-06-101833.001833.001793.001807.0089500161963800
2016-06-091813.001845.001813.001839.0072500132755600
2016-06-081831.001838.001774.001833.00220700399365800
2016-06-071841.001868.001833.001840.0084000155271400
2016-06-061828.001866.001804.001861.00132500244480700
2016-06-031845.001895.001838.001868.00157800294933600
2016-06-021873.001896.001810.001828.00220800406618500
2016-06-011925.001945.001872.001890.00238800456189400
2016-05-311874.001919.001848.001918.00263700501188700
2016-05-301911.001917.001855.001865.00141100263890300
2016-05-271905.001925.001850.001877.00424400801524700
2016-05-261810.001821.001778.001785.0072900130679000
2016-05-251814.001824.001783.001808.00138100248744100
2016-05-241805.001805.001770.001784.00123100219776400
2016-05-231804.001821.001770.001819.0078000140414800
2016-05-201827.001828.001782.001805.00180400324946000
2016-05-191798.001837.001779.001834.00143900261588600
2016-05-181804.001830.001751.001765.00265600473975800
2016-05-171825.001872.001813.001844.00216400398629200
2016-05-161837.001914.001820.001835.00295300551069700
2016-05-131791.001986.001768.001837.007232001334531200
2016-05-121586.001596.001564.001591.0090700143457500
2016-05-111600.001606.001582.001592.0068000108345400
2016-05-101558.001583.001543.001578.0072900114296500
2016-05-091524.001563.001524.001555.0083200129062800
2016-05-061540.001549.001518.001533.0073400112337700
2016-05-021512.001551.001512.001542.0069500106824200
2016-04-281686.001687.001579.001584.0091400148306500
2016-04-271669.001687.001662.001667.0083700139740700
2016-04-261709.001709.001659.001671.005040084552100
2016-04-251721.001722.001683.001703.0080100136219800
2016-04-221648.001727.001648.001704.00199600337991500
2016-04-211600.001670.001593.001669.00267900438231700

   ※ 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