[8992 東証マザーズ] GOODMJ 日足 時系列データ

[8992 東証マザーズ] GOODMJ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-2469700.0069700.0069700.0069700.0014710245900
2012-08-2369700.0069900.0069700.0069700.00201394300
2012-08-2269700.0069700.0069700.0069700.00221533400
2012-08-2169700.0069700.0069700.0069700.00261812200
2012-08-2069800.0069800.0069800.0069800.00644467200
2012-08-1700
2012-08-1669700.0069700.0069700.0069700.003209100
2012-08-1569700.0069900.0069700.0069900.0018212692700
2012-08-1469700.0069800.0069700.0069800.0010697300
2012-08-1300
2012-08-1069800.0069800.0069800.0069800.0013907400
2012-08-0969800.0069800.0069800.0069800.00453141000
2012-08-0869800.0069800.0069800.0069800.00664606800
2012-08-0769700.0069700.0069700.0069700.005348500
2012-08-0669700.0069700.0069700.0069700.007487900
2012-08-0369700.0069700.0069700.0069700.0011766700
2012-08-0269700.0069700.0069700.0069700.004278800
2012-08-0169700.0069700.0069700.0069700.00181254600
2012-07-3169700.0069700.0069700.0069700.002139400
2012-07-3069700.0069700.0069700.0069700.0014510106500
2012-07-2769600.0069700.0069600.0069600.00302088200
2012-07-2669600.0069600.0069400.0069600.001663115598000
2012-07-2569600.0069600.0069600.0069600.0020714407200
2012-07-2469600.0069600.0069600.0069600.006417600
2012-07-2369600.0069600.0069600.0069600.0013904800
2012-07-2069600.0069600.0069600.0069600.0010696000
2012-07-1969600.0069600.0069600.0069600.00281948800
2012-07-1800
2012-07-1769500.0069500.0069500.0069500.003208500
2012-07-1369500.0069500.0069500.0069500.005347500
2012-07-1200
2012-07-1169600.0069600.0069500.0069500.002139100
2012-07-1000
2012-07-0969500.0069600.0069500.0069600.0016211270200
2012-07-0669500.0069600.0069500.0069600.003208600
2012-07-0569500.0069600.0069500.0069500.00362502100
2012-07-0469500.0069500.0069500.0069500.00169500
2012-07-0369500.0069600.0069500.0069600.007486600
2012-07-0269500.0069600.0069500.0069600.00161112100
2012-06-2969500.0069600.0069500.0069600.002139100
2012-06-2869500.0069600.0069500.0069500.005347600
2012-06-2700
2012-06-2669500.0069600.0069500.0069600.00553822700
2012-06-2569500.0069600.0069500.0069600.006417100
2012-06-2269500.0069500.0069500.0069500.0011764500
2012-06-2100
2012-06-2000
2012-06-1969500.0069500.0069400.0069500.00443054400
2012-06-1869400.0069500.0069400.0069500.004277900
2012-06-1569500.0069600.0069500.0069600.0018512860700
2012-06-1469400.0069500.0069400.0069400.00533678300
2012-06-1369500.0069500.0069400.0069400.00332290700
2012-06-1200
2012-06-1169500.0069500.0069400.0069500.001369451800
2012-06-0869400.0069500.0069400.0069500.006416800
2012-06-0769400.0069400.0069400.0069400.00714927400
2012-06-0669400.0069400.0069400.0069400.003208200
2012-06-0569400.0069400.0069400.0069400.00123085362000
2012-06-0469300.0069400.0069300.0069400.004277300
2012-06-0169400.0069400.0069300.0069300.001057283700
2012-05-3169300.0069300.0069300.0069300.00453118500
2012-05-3069200.0069400.0069200.0069300.0090562641800
2012-05-2969200.0069200.0069100.0069200.002134147665800
2012-05-2869400.0069400.0068900.0069100.002297158671300
2012-05-2562000.0062600.0061500.0061500.00623842000
2012-05-2461100.0061700.0061100.0061600.00171047000
2012-05-2362000.0062000.0062000.0062000.00191178000
2012-05-2261500.0061500.0061500.0061500.002123000
2012-05-2160500.0061500.0060500.0061500.006365500
2012-05-1862400.0062500.0061500.0061500.005309400
2012-05-1761100.0061100.0061000.0061000.00231403100
2012-05-1661200.0061200.0061100.0061100.00432628800
2012-05-1560000.0064500.0060000.0061600.00321973800
2012-05-1461100.0064000.0061100.0064000.0014880100
2012-05-1163000.0063000.0063000.0063000.004252000
2012-05-1062000.0062900.0062000.0062900.00171056400
2012-05-0963400.0063800.0062000.0062000.00251575400
2012-05-0864100.0064400.0063400.0064400.008512400
2012-05-0764700.0064700.0063900.0063900.0011704500
2012-05-0269000.0069000.0066700.0066700.00171161800
2012-05-0166500.0067000.0066500.0067000.003200500
2012-04-2766000.0066300.0066000.0066300.003198300
2012-04-2668300.0068300.0066000.0066000.00604060700
2012-04-2568100.0069000.0068100.0068600.006411900
2012-04-2466400.0068800.0066400.0068800.007469600
2012-04-2366300.0066300.0066300.0066300.005331500
2012-04-2067200.0067200.0067200.0067200.007470400
2012-04-1965200.0069200.0065200.0069200.006407200
2012-04-1866200.0066200.0066200.0066200.00161059200
2012-04-1769800.0069800.0066700.0066700.00261775200
2012-04-1666000.0066100.0065100.0066100.0014923300
2012-04-1366500.0067200.0066500.0067000.00191272800
2012-04-1268000.0068000.0067500.0067500.002135500
2012-04-1168000.0068000.0065900.0066000.00453030000
2012-04-1000
2012-04-0968000.0070000.0068000.0070000.00161092800
2012-04-0669400.0069400.0069400.0069400.00169400
2012-04-0569000.0069000.0069000.0069000.002138000
2012-04-0468200.0070900.0066900.0069000.00392706900
2012-04-0370900.0070900.0067800.0069800.00191311500
2012-04-0269900.0072000.0067200.0069000.00503444200
2012-03-3069600.0071500.0068000.0071400.00543757000
2012-03-2973000.0073000.0068000.0071100.00946505400
2012-03-2866000.0074000.0065800.0073000.00795631200
2012-03-2768000.0069000.0067000.0067000.00151013600
2012-03-2665700.0071800.0064700.0070000.00302052300
2012-03-2367500.0067500.0063900.0065800.00714665700
2012-03-2261600.0071500.0061600.0071500.001429918800
2012-03-2163000.0063900.0061500.0061500.00875433100
2012-03-1968000.0068000.0065100.0066000.00392573200
2012-03-1669500.0069500.0068000.0069500.00563859800
2012-03-1573300.0073300.0068000.0072000.00513554800
2012-03-1477900.0077900.0067000.0074000.0024418278800
2012-03-1374900.0074900.0071100.0074900.0052739348900
2012-03-1264900.0064900.0064900.0064900.004259600
2012-03-0953000.0054900.0053000.0054900.00412191200
2012-03-0854000.0054000.0052500.0052500.00341791000
2012-03-0754000.0054000.0054000.0054000.0013702000
2012-03-0653500.0053500.0053000.0053000.00693669000
2012-03-0551800.0052000.0051800.0052000.00201036200
2012-03-0251400.0052800.0051400.0052800.0011576600
2012-03-0151800.0051800.0051800.0051800.002103600
2012-02-2950100.0052000.0050100.0052000.004206100
2012-02-2852000.0052000.0052000.0052000.0010520000
2012-02-2752000.0053500.0052000.0053500.007369500
2012-02-2400
2012-02-2353200.0053200.0053100.0053200.009478500
2012-02-2252100.0053400.0052000.0052500.00211106000
2012-02-2153400.0053400.0053400.0053400.003160200
2012-02-2052900.0053400.0052900.0053400.003159200
2012-02-1748800.0052000.0048800.0051000.00271336500
2012-02-1600
2012-02-1552500.0052500.0052500.0052500.00201050000
2012-02-1400
2012-02-1300
2012-02-1050000.0050000.0050000.0050000.008400000
2012-02-0952000.0052000.0050900.0050900.006310900
2012-02-0852000.0052000.0052000.0052000.005260000
2012-02-0700
2012-02-0653400.0053400.0053400.0053400.0010534000
2012-02-0351000.0053400.0051000.0053400.00261357200
2012-02-0251400.0052400.0051400.0052000.00371914800
2012-02-0100
2012-01-3153400.0053400.0053400.0053400.0015801000
2012-01-3047100.0050000.0047100.0050000.0013626100
2012-01-2750100.0050100.0050100.0050100.00150100
2012-01-2649600.0052000.0049600.0052000.001216089200
2012-01-2500
2012-01-2453400.0053400.0052000.0052000.005261400
2012-01-2350200.0052000.0050200.0052000.00251283000
2012-01-2050200.0051000.0050200.0050200.0012610400
2012-01-1952500.0052500.0050800.0051000.00231174700
2012-01-1800
2012-01-1752000.0053500.0052000.0053500.00361911900
2012-01-1653000.0053000.0053000.0053000.00201060000
2012-01-1352200.0053000.0052200.0053000.00422218000
2012-01-1252200.0052200.0052200.0052200.002104400
2012-01-1152100.0053500.0052100.0052200.00241258600
2012-01-1055000.0055000.0055000.0055000.002110000
2012-01-0651000.0052000.0051000.0052000.0011562000
2012-01-0550900.0050900.0050900.0050900.008407200
2012-01-0400
2011-12-3050000.0050000.0048200.0050000.00281396100
2011-12-2950500.0050500.0050500.0050500.00351767500
2011-12-2849500.0050200.0049500.0050000.00934639000
2011-12-2748450.0048450.0048450.0048450.00148450
2011-12-2649400.0050500.0049000.0049000.0023311539450
2011-12-2247400.0048700.0047400.0048700.0012574900
2011-12-2149500.0049800.0049500.0049500.00271340000
2011-12-2049000.0049000.0049000.0049000.0011539000
2011-12-1945300.0046500.0045300.0046500.00291800
2011-12-1648800.0048800.0045300.0046000.00281300300
2011-12-1549500.0049500.0049500.0049500.00251237500
2011-12-1400
2011-12-1349000.0049500.0049000.0049500.00542656000
2011-12-1250000.0050000.0049000.0049500.001105457650
2011-12-0949450.0049950.0048750.0049450.00753716500
2011-12-0849300.0049950.0049300.0049950.00844167350
2011-12-0748500.0049600.0048500.0049600.00542649400
2011-12-0649500.0049500.0049000.0049000.00351720000
2011-12-0548000.0048000.0048000.0048000.00401920000
2011-12-0248000.0048000.0047800.0047800.0013622000
2011-12-0146500.0048000.0046500.0048000.00221048700
2011-11-3047500.0047500.0045700.0047200.001627586800
2011-11-2947500.0047500.0047500.0047500.00261235000
2011-11-2846950.0047500.0046950.0047400.00401888000
2011-11-2546000.0047400.0046000.0047250.0015699850
2011-11-2444900.0047400.0044900.0047400.00221027600
2011-11-2245650.0045700.0045600.0045600.0012547650
2011-11-2145550.0045550.0045550.0045550.00291100
2011-11-1848950.0048950.0048900.0048950.0011538200
2011-11-1749600.0049600.0048000.0048900.00381871100
2011-11-1649700.0049700.0049700.0049700.0011546700
2011-11-1549700.0049700.0049700.0049700.005248500
2011-11-1449800.0049800.0049100.0049100.004198500
2011-11-1149900.0049900.0049800.0049800.00231146400
2011-11-1000
2011-11-0949850.0050000.0049850.0049900.00613045500
2011-11-0845150.0049850.0045000.0049850.001426539050
2011-11-0747000.0047000.0044550.0045150.00221002350
2011-11-0449000.0049000.0048950.0048950.007342700
2011-11-0200
2011-11-0100
2011-10-3148250.0048250.0048250.0048250.00148250
2011-10-2800
2011-10-2746800.0048950.0046800.0048950.004191050
2011-10-2646800.0046800.0046100.0046100.00292900
2011-10-2546800.0047500.0046100.0047500.008375100
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1947500.0047500.0047500.0047500.008380000
2011-10-1847600.0048000.0047600.0048000.003143600
2011-10-1746300.0046300.0046000.0046200.007323300
2011-10-1400
2011-10-1300
2011-10-1247500.0047500.0047000.0047000.008378100
2011-10-1100
2011-10-0749000.0049000.0049000.0049000.0010490000
2011-10-0647000.0048700.0047000.0048700.00301455900
2011-10-0548000.0048000.0047000.0047000.00391868000
2011-10-0447350.0048300.0047000.0047300.00703349600
2011-10-0348050.0048050.0048050.0048050.00148050
2011-09-3048500.0048500.0048500.0048500.004194000
2011-09-2949000.0050000.0049000.0049000.009447400
2011-09-2848950.0050000.0048950.0050000.0013647550
2011-09-2750000.0050100.0049100.0049650.00381896450
2011-09-2648300.0050500.0048300.0050400.00462319300
2011-09-2249000.0049000.0049000.0049000.0012588000
2011-09-2143650.0048550.0043650.0048550.0023410243450
2011-09-2048300.0048550.0048300.0048550.00296850
2011-09-1649000.0049000.0049000.0049000.00298000
2011-09-1549000.0049000.0049000.0049000.003147000
2011-09-1400
2011-09-1300
2011-09-1249050.0049050.0049050.0049050.00298100
2011-09-0900
2011-09-0800
2011-09-0749000.0049000.0049000.0049000.00298000
2011-09-0645600.0045600.0045600.0045600.00145600
2011-09-0545500.0045500.0044900.0044900.0022410174800
2011-09-0200
2011-09-0149000.0052000.0049000.0050000.00331711000
2011-08-3100
2011-08-3050000.0050000.0050000.0050000.0010500000
2011-08-2900
2011-08-2649800.0050100.0049800.0050100.009449500
2011-08-2550000.0050000.0050000.0050000.007350000
2011-08-2447800.0049500.0046500.0049500.0016748300
2011-08-2348500.0048500.0048500.0048500.00148500

   ※ 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。 

Twitter