[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 
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
2016-04-201553.001580.001547.001552.0069500108242200
2016-04-191543.001557.001523.001534.0069100106147100
2016-04-181531.001531.001495.001503.0084000126653600
2016-04-151595.001598.001550.001555.0091100142648700
2016-04-141563.001608.001557.001599.00111100176373000
2016-04-131522.001547.001502.001541.00112300171661000
2016-04-121500.001517.001497.001511.0076300115061000
2016-04-111525.001553.001486.001501.0068900103235300
2016-04-081508.001562.001491.001536.006450098102300
2016-04-071521.001554.001521.001536.005100078400500
2016-04-061550.001556.001498.001522.00132000200868400
2016-04-051604.001604.001552.001556.0076300119358400
2016-04-041614.001636.001594.001608.0072900117451300
2016-04-011695.001698.001603.001605.00128800210486000
2016-03-311660.001717.001660.001682.00121100205376500
2016-03-301675.001683.001651.001654.0080100133430800
2016-03-291677.001689.001648.001677.00114900191992300
2016-03-281700.001714.001671.001688.0081200137203500
2016-03-251702.001705.001670.001687.00152600257167900
2016-03-241740.001745.001700.001701.0078100133415900
2016-03-231767.001767.001727.001735.0060300105084600
2016-03-221741.001762.001720.001744.0063400110429500
2016-03-181739.001749.001715.001738.0099600172353900
2016-03-171766.001773.001715.001728.0075600131972500
2016-03-161741.001770.001736.001739.0068200119176100
2016-03-151775.001792.001754.001763.00141400250283800
2016-03-141732.001779.001726.001773.00118200208459400
2016-03-111665.001720.001648.001707.00163100274659200
2016-03-101677.001706.001666.001682.00120600202849300
2016-03-091680.001710.001650.001655.00210300351852300
2016-03-081702.001729.001666.001688.00154100261341900
2016-03-071746.001749.001697.001710.0091400156438800
2016-03-041688.001770.001688.001743.00364500634293000
2016-03-031661.001685.001654.001681.00128300214246900
2016-03-021648.001678.001647.001661.00106000176612300
2016-03-011575.001645.001568.001635.00155200250907700
2016-02-291605.001625.001573.001575.00127800204425800
2016-02-261617.001625.001584.001600.00158400253804100
2016-02-251558.001612.001558.001594.00157000249531300
2016-02-241531.001577.001492.001551.00197700304522500
2016-02-231632.001640.001553.001562.00230200364124700
2016-02-221632.001640.001602.001616.00191400310178900
2016-02-191667.001673.001628.001641.00119500196518000
2016-02-181691.001708.001670.001678.00110700187064800
2016-02-171658.001685.001608.001641.00153800252920600
2016-02-161593.001712.001593.001669.00161700268822400
2016-02-151610.001646.001481.001628.00159900255195000
2016-02-121538.001581.001504.001524.00197500305064200
2016-02-101678.001688.001578.001616.00141500228871000
2016-02-091689.001701.001659.001678.00145200243666600
2016-02-081739.001808.001739.001786.00112600200448000
2016-02-051799.001821.001757.001779.00157100279548200
2016-02-041866.001891.001817.001830.00218300402181500
2016-02-031900.001920.001876.001916.00143000271358300
2016-02-021995.002000.001946.001959.00183800363485300
2016-02-012054.002054.001965.002002.00245400491911100
2016-01-291893.002020.001886.002004.00319200622231900
2016-01-281898.001919.001871.001893.00124700236151900
2016-01-271904.001914.001867.001888.0097500184412900
2016-01-261828.001913.001819.001864.00191800359243600
2016-01-251923.001925.001799.001829.00303700556908500
2016-01-221845.001897.001832.001886.00173900324260200
2016-01-211876.001927.001808.001814.0094000175757700
2016-01-201946.001962.001872.001876.0088600168939600
2016-01-191970.001988.001927.001955.00109300213085800
2016-01-181988.002003.001945.001972.0069900138176600
2016-01-152079.002105.002020.002037.0078400161375600
2016-01-142001.002042.001978.002037.0085200171390900
2016-01-132032.002070.002032.002048.004670095867800
2016-01-122035.002097.002020.002022.00121100248321800
2016-01-082061.002094.002039.002039.0072300149258800
2016-01-072121.002146.002073.002075.0062400130864600
2016-01-062124.002163.002101.002126.0063600135689700
2016-01-052103.002150.002100.002124.0088600188364900
2016-01-042190.002190.002125.002139.0080400172935300
2015-12-302217.002230.002183.002210.0076800169628500
2015-12-292203.002211.002172.002200.0054100118827000
2015-12-282158.002211.002158.002200.004080089590300
2015-12-252201.002208.002158.002178.004380095372200
2015-12-242228.002230.002194.002201.0070200155187300
2015-12-222252.002261.002195.002197.0095000210732100
2015-12-212227.002246.002195.002229.0098600218584600
2015-12-182284.002339.002244.002259.00170700388495500
2015-12-172269.002319.002253.002294.00131700302541500
2015-12-162294.002303.002253.002265.00137200311469800
2015-12-152330.002339.002257.002266.00126500289479200
2015-12-142302.002360.002302.002348.00103900242822900
2015-12-112352.002382.002352.002379.0092300218250400
2015-12-102366.002415.002366.002397.0070300168445400
2015-12-092381.002417.002375.002402.0060800145976500
2015-12-082398.002406.002368.002381.0085600203943700
2015-12-072423.002457.002381.002390.00105900255260300
2015-12-042433.002448.002387.002408.00238600574868200
2015-12-032475.002500.002448.002498.00169400420218400
2015-12-022430.002496.002430.002475.00136700337955000
2015-12-012393.002438.002379.002415.00153600370143100
2015-11-302377.002428.002345.002407.00141800340340600
2015-11-272350.002378.002339.002361.0052700124264900
2015-11-262338.002361.002314.002339.0043800102504400

   ※ 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