グッドコムアセット(3475)の株価時系列情報
グッドコムアセット(3475)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,390 | 1,407 | 1,387 | 1,393 | 39,000 |
| 2017/12/28 | 1,390 | 1,412 | 1,385 | 1,385 | 34,700 |
| 2017/12/27 | 1,390 | 1,424 | 1,371 | 1,384 | 74,400 |
| 2017/12/26 | 1,406 | 1,415 | 1,369 | 1,388 | 65,600 |
| 2017/12/25 | 1,398 | 1,415 | 1,398 | 1,405 | 32,600 |
| 2017/12/22 | 1,393 | 1,424 | 1,386 | 1,393 | 54,200 |
| 2017/12/21 | 1,412 | 1,444 | 1,390 | 1,400 | 104,500 |
| 2017/12/20 | 1,378 | 1,400 | 1,361 | 1,400 | 57,000 |
| 2017/12/19 | 1,369 | 1,392 | 1,355 | 1,371 | 53,700 |
| 2017/12/18 | 1,386 | 1,406 | 1,354 | 1,369 | 112,100 |
| 2017/12/15 | 1,426 | 1,442 | 1,358 | 1,391 | 262,500 |
| 2017/12/14 | 1,375 | 1,446 | 1,355 | 1,446 | 319,300 |
| 2017/12/13 | 1,344 | 1,452 | 1,318 | 1,343 | 1,724,900 |
| 2017/12/12 | 1,332 | 1,332 | 1,332 | 1,332 | 130,800 |
| 2017/12/11 | 1,009 | 1,055 | 997 | 1,032 | 125,600 |
| 2017/12/08 | 998 | 1,018 | 991 | 1,009 | 105,900 |
| 2017/12/07 | 1,021 | 1,056 | 1,016 | 1,049 | 185,700 |
| 2017/12/06 | 1,001 | 1,021 | 981 | 1,021 | 54,900 |
| 2017/12/05 | 999 | 1,019 | 968 | 1,003 | 60,900 |
| 2017/12/04 | 1,012 | 1,024 | 1,010 | 1,010 | 36,900 |
| 2017/12/01 | 1,015 | 1,018 | 1,000 | 1,009 | 52,600 |
| 2017/11/30 | 1,019 | 1,019 | 998 | 1,007 | 37,700 |
| 2017/11/29 | 1,000 | 1,005 | 982 | 993 | 30,600 |
| 2017/11/28 | 1,007 | 1,017 | 990 | 1,001 | 33,800 |
| 2017/11/27 | 981 | 1,006 | 980 | 1,000 | 61,200 |
| 2017/11/24 | 987 | 987 | 976 | 977 | 19,100 |
| 2017/11/22 | 970 | 987 | 970 | 987 | 31,000 |
| 2017/11/21 | 965 | 970 | 959 | 968 | 26,000 |
| 2017/11/20 | 954 | 968 | 952 | 965 | 28,700 |
| 2017/11/17 | 953 | 957 | 940 | 953 | 22,600 |
| 2017/11/16 | 927 | 949 | 925 | 948 | 26,300 |
| 2017/11/15 | 952 | 952 | 925 | 929 | 60,000 |
| 2017/11/14 | 942 | 961 | 942 | 959 | 27,600 |
| 2017/11/13 | 951 | 955 | 939 | 948 | 20,400 |
| 2017/11/10 | 931 | 957 | 931 | 949 | 26,300 |
| 2017/11/09 | 958 | 960 | 936 | 945 | 41,600 |
| 2017/11/08 | 960 | 964 | 950 | 958 | 29,800 |
| 2017/11/07 | 976 | 976 | 956 | 961 | 29,300 |
| 2017/11/06 | 942 | 970 | 942 | 967 | 49,400 |
| 2017/11/02 | 960 | 960 | 935 | 950 | 74,100 |
| 2017/11/01 | 983 | 986 | 960 | 963 | 89,400 |
| 2017/10/31 | 993 | 993 | 986 | 986 | 45,200 |
| 2017/10/30 | 1,002 | 1,007 | 989 | 993 | 82,300 |
| 2017/10/27 | 990 | 1,008 | 985 | 1,000 | 226,000 |
| 2017/10/26 | 1,080 | 1,085 | 1,070 | 1,073 | 155,200 |
| 2017/10/25 | 1,069 | 1,082 | 1,066 | 1,076 | 81,900 |
| 2017/10/24 | 1,066 | 1,070 | 1,055 | 1,068 | 73,200 |
| 2017/10/23 | 1,060 | 1,065 | 1,055 | 1,065 | 46,900 |
| 2017/10/20 | 1,055 | 1,057 | 1,050 | 1,054 | 44,000 |
| 2017/10/19 | 1,067 | 1,075 | 1,050 | 1,050 | 66,600 |
| 2017/10/18 | 1,050 | 1,069 | 1,050 | 1,060 | 66,000 |
| 2017/10/17 | 1,037 | 1,050 | 1,033 | 1,048 | 42,500 |
| 2017/10/16 | 1,050 | 1,055 | 1,024 | 1,026 | 111,900 |
| 2017/10/13 | 1,114 | 1,114 | 1,052 | 1,062 | 114,900 |
| 2017/10/12 | 1,105 | 1,130 | 1,104 | 1,105 | 81,500 |
| 2017/10/11 | 1,144 | 1,153 | 1,101 | 1,101 | 117,200 |
| 2017/10/10 | 1,150 | 1,150 | 1,135 | 1,142 | 56,300 |
| 2017/10/06 | 1,132 | 1,158 | 1,112 | 1,134 | 84,100 |
| 2017/10/05 | 1,120 | 1,160 | 1,110 | 1,138 | 117,900 |
| 2017/10/04 | 1,090 | 1,160 | 1,069 | 1,101 | 191,500 |
| 2017/10/03 | 1,031 | 1,080 | 1,031 | 1,078 | 105,400 |
| 2017/10/02 | 1,030 | 1,031 | 1,020 | 1,026 | 60,800 |
| 2017/09/29 | 1,020 | 1,032 | 1,012 | 1,015 | 90,600 |
| 2017/09/28 | 1,001 | 1,030 | 1,000 | 1,015 | 130,300 |
| 2017/09/27 | 918 | 996 | 913 | 991 | 222,400 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 1,761 | 1,810 | 1,761 | 1,805 | 36,200 |
| 2017/09/25 | 1,761 | 1,789 | 1,747 | 1,767 | 36,100 |
| 2017/09/22 | 1,732 | 1,740 | 1,686 | 1,738 | 38,000 |
| 2017/09/21 | 1,711 | 1,728 | 1,708 | 1,727 | 29,200 |
| 2017/09/20 | 1,701 | 1,708 | 1,694 | 1,704 | 18,300 |
| 2017/09/19 | 1,690 | 1,702 | 1,680 | 1,693 | 25,400 |
| 2017/09/15 | 1,657 | 1,686 | 1,657 | 1,672 | 18,600 |
| 2017/09/14 | 1,657 | 1,664 | 1,645 | 1,657 | 18,100 |
| 2017/09/13 | 1,648 | 1,648 | 1,630 | 1,639 | 21,300 |
| 2017/09/12 | 1,691 | 1,710 | 1,627 | 1,630 | 105,900 |
| 2017/09/11 | 1,607 | 1,615 | 1,592 | 1,602 | 19,500 |
| 2017/09/08 | 1,590 | 1,610 | 1,580 | 1,584 | 12,400 |
| 2017/09/07 | 1,599 | 1,608 | 1,571 | 1,592 | 10,100 |
| 2017/09/06 | 1,542 | 1,599 | 1,530 | 1,594 | 18,700 |
| 2017/09/05 | 1,616 | 1,628 | 1,560 | 1,566 | 33,800 |
| 2017/09/04 | 1,675 | 1,684 | 1,619 | 1,640 | 36,700 |
| 2017/09/01 | 1,680 | 1,686 | 1,657 | 1,686 | 24,400 |
| 2017/08/31 | 1,643 | 1,656 | 1,643 | 1,655 | 25,200 |
| 2017/08/30 | 1,605 | 1,627 | 1,602 | 1,627 | 20,700 |
| 2017/08/29 | 1,561 | 1,608 | 1,561 | 1,598 | 31,000 |
| 2017/08/28 | 1,577 | 1,589 | 1,567 | 1,580 | 41,500 |
| 2017/08/25 | 1,547 | 1,570 | 1,543 | 1,559 | 15,200 |
| 2017/08/24 | 1,531 | 1,555 | 1,527 | 1,554 | 17,600 |
| 2017/08/23 | 1,532 | 1,539 | 1,520 | 1,532 | 17,300 |
| 2017/08/22 | 1,523 | 1,533 | 1,521 | 1,526 | 11,000 |
| 2017/08/21 | 1,517 | 1,523 | 1,506 | 1,523 | 7,300 |
| 2017/08/18 | 1,523 | 1,523 | 1,504 | 1,513 | 10,500 |
| 2017/08/17 | 1,515 | 1,524 | 1,514 | 1,524 | 7,200 |
| 2017/08/16 | 1,501 | 1,514 | 1,499 | 1,514 | 10,900 |
| 2017/08/15 | 1,490 | 1,502 | 1,490 | 1,500 | 10,000 |
| 2017/08/14 | 1,488 | 1,490 | 1,474 | 1,487 | 17,400 |
| 2017/08/10 | 1,515 | 1,519 | 1,495 | 1,496 | 15,000 |
| 2017/08/09 | 1,524 | 1,540 | 1,502 | 1,513 | 19,700 |
| 2017/08/08 | 1,530 | 1,533 | 1,522 | 1,523 | 5,600 |
| 2017/08/07 | 1,519 | 1,540 | 1,515 | 1,534 | 16,200 |
| 2017/08/04 | 1,516 | 1,517 | 1,504 | 1,513 | 8,100 |
| 2017/08/03 | 1,505 | 1,513 | 1,492 | 1,513 | 13,900 |
| 2017/08/02 | 1,485 | 1,496 | 1,481 | 1,494 | 26,400 |
| 2017/08/01 | 1,532 | 1,534 | 1,488 | 1,500 | 50,200 |
| 2017/07/31 | 1,520 | 1,526 | 1,515 | 1,520 | 17,200 |
| 2017/07/28 | 1,565 | 1,565 | 1,510 | 1,514 | 39,300 |
| 2017/07/27 | 1,570 | 1,570 | 1,552 | 1,557 | 10,400 |
| 2017/07/26 | 1,589 | 1,592 | 1,550 | 1,556 | 38,600 |
| 2017/07/25 | 1,578 | 1,587 | 1,564 | 1,582 | 33,000 |
| 2017/07/24 | 1,529 | 1,585 | 1,527 | 1,577 | 51,700 |
| 2017/07/21 | 1,524 | 1,533 | 1,521 | 1,523 | 26,000 |
| 2017/07/20 | 1,538 | 1,538 | 1,520 | 1,521 | 26,500 |
| 2017/07/19 | 1,517 | 1,550 | 1,516 | 1,529 | 56,900 |
| 2017/07/18 | 1,526 | 1,547 | 1,503 | 1,521 | 71,700 |
| 2017/07/14 | 1,520 | 1,531 | 1,480 | 1,526 | 180,300 |
| 2017/07/13 | 1,711 | 1,711 | 1,460 | 1,502 | 1,343,300 |
| 2017/07/12 | 1,411 | 1,411 | 1,411 | 1,411 | 25,200 |
| 2017/07/11 | 1,108 | 1,122 | 1,100 | 1,111 | 9,400 |
| 2017/07/10 | 1,097 | 1,110 | 1,097 | 1,108 | 7,700 |
| 2017/07/07 | 1,098 | 1,106 | 1,091 | 1,097 | 5,700 |
| 2017/07/06 | 1,111 | 1,111 | 1,082 | 1,104 | 12,300 |
| 2017/07/05 | 1,102 | 1,108 | 1,095 | 1,101 | 19,200 |
| 2017/07/04 | 1,130 | 1,130 | 1,104 | 1,104 | 10,200 |
| 2017/07/03 | 1,107 | 1,132 | 1,107 | 1,125 | 15,900 |
| 2017/06/30 | 1,113 | 1,113 | 1,095 | 1,095 | 22,200 |
| 2017/06/29 | 1,134 | 1,136 | 1,119 | 1,122 | 14,800 |
| 2017/06/28 | 1,141 | 1,143 | 1,133 | 1,134 | 17,500 |
| 2017/06/27 | 1,121 | 1,148 | 1,120 | 1,146 | 45,400 |
| 2017/06/26 | 1,120 | 1,127 | 1,115 | 1,124 | 11,900 |
| 2017/06/23 | 1,134 | 1,134 | 1,112 | 1,120 | 21,900 |
| 2017/06/22 | 1,139 | 1,143 | 1,128 | 1,128 | 13,800 |
| 2017/06/21 | 1,164 | 1,170 | 1,123 | 1,138 | 96,700 |
| 2017/06/20 | 1,117 | 1,120 | 1,105 | 1,106 | 11,100 |
| 2017/06/19 | 1,114 | 1,114 | 1,086 | 1,107 | 13,400 |
| 2017/06/16 | 1,088 | 1,114 | 1,087 | 1,114 | 17,500 |
| 2017/06/15 | 1,077 | 1,090 | 1,076 | 1,084 | 25,100 |
| 2017/06/14 | 1,097 | 1,116 | 1,080 | 1,081 | 28,700 |
| 2017/06/13 | 1,126 | 1,126 | 1,089 | 1,097 | 27,900 |
| 2017/06/12 | 1,142 | 1,151 | 1,105 | 1,115 | 66,500 |
| 2017/06/09 | 1,140 | 1,188 | 1,131 | 1,180 | 82,000 |
| 2017/06/08 | 1,167 | 1,167 | 1,115 | 1,142 | 51,000 |
| 2017/06/07 | 1,117 | 1,149 | 1,110 | 1,142 | 114,700 |
| 2017/06/06 | 1,170 | 1,299 | 1,135 | 1,155 | 406,200 |
| 2017/06/05 | 1,050 | 1,070 | 1,050 | 1,062 | 7,500 |
| 2017/06/02 | 1,059 | 1,061 | 1,047 | 1,052 | 9,300 |
| 2017/06/01 | 1,069 | 1,070 | 1,043 | 1,052 | 11,500 |
| 2017/05/31 | 1,064 | 1,064 | 1,053 | 1,059 | 4,800 |
| 2017/05/30 | 1,057 | 1,080 | 1,035 | 1,059 | 20,500 |
| 2017/05/29 | 1,048 | 1,067 | 1,042 | 1,050 | 9,000 |
| 2017/05/26 | 1,067 | 1,068 | 1,041 | 1,048 | 16,700 |
| 2017/05/25 | 1,079 | 1,087 | 1,060 | 1,061 | 16,100 |
| 2017/05/24 | 1,072 | 1,081 | 1,063 | 1,076 | 10,800 |
| 2017/05/23 | 1,073 | 1,073 | 1,061 | 1,061 | 5,200 |
| 2017/05/22 | 1,064 | 1,073 | 1,058 | 1,063 | 8,900 |
| 2017/05/19 | 1,052 | 1,070 | 1,050 | 1,069 | 15,700 |
| 2017/05/18 | 1,050 | 1,053 | 1,040 | 1,052 | 11,500 |
| 2017/05/17 | 1,048 | 1,073 | 1,041 | 1,071 | 15,100 |
| 2017/05/16 | 1,033 | 1,070 | 1,032 | 1,040 | 21,100 |
| 2017/05/15 | 1,035 | 1,065 | 1,030 | 1,033 | 22,300 |
| 2017/05/12 | 1,055 | 1,055 | 1,030 | 1,034 | 20,600 |
| 2017/05/11 | 1,090 | 1,090 | 1,050 | 1,057 | 15,700 |
| 2017/05/10 | 1,097 | 1,100 | 1,080 | 1,086 | 8,900 |
| 2017/05/09 | 1,100 | 1,100 | 1,085 | 1,093 | 6,700 |
| 2017/05/08 | 1,110 | 1,119 | 1,070 | 1,090 | 24,600 |
| 2017/05/02 | 1,115 | 1,124 | 1,094 | 1,110 | 29,600 |
| 2017/05/01 | 1,153 | 1,153 | 1,110 | 1,121 | 27,200 |
| 2017/04/28 | 1,115 | 1,160 | 1,111 | 1,124 | 28,700 |
| 2017/04/27 | 1,099 | 1,125 | 1,090 | 1,124 | 28,300 |
| 2017/04/26 | 1,093 | 1,110 | 1,071 | 1,093 | 13,600 |
| 2017/04/26 | 1 -> 2.00 分割 | ||||
| 2017/04/25 | 2,149 | 2,185 | 2,138 | 2,180 | 8,100 |
| 2017/04/24 | 2,106 | 2,213 | 2,105 | 2,134 | 15,500 |
| 2017/04/21 | 2,110 | 2,116 | 2,095 | 2,116 | 7,500 |
| 2017/04/20 | 2,126 | 2,134 | 2,100 | 2,105 | 6,200 |
| 2017/04/19 | 2,106 | 2,137 | 2,106 | 2,137 | 5,600 |
| 2017/04/18 | 2,130 | 2,136 | 2,102 | 2,133 | 9,200 |
| 2017/04/17 | 2,030 | 2,136 | 2,030 | 2,120 | 13,500 |
| 2017/04/14 | 2,101 | 2,142 | 2,072 | 2,072 | 13,200 |
| 2017/04/13 | 2,097 | 2,144 | 2,079 | 2,142 | 26,400 |
| 2017/04/12 | 2,148 | 2,225 | 2,063 | 2,122 | 80,500 |
| 2017/04/11 | 2,081 | 2,081 | 1,990 | 2,009 | 16,100 |
| 2017/04/10 | 2,099 | 2,130 | 2,047 | 2,081 | 9,500 |
| 2017/04/07 | 2,070 | 2,119 | 2,015 | 2,118 | 22,100 |
| 2017/04/06 | 2,140 | 2,140 | 2,010 | 2,069 | 29,800 |
| 2017/04/05 | 2,167 | 2,175 | 2,105 | 2,140 | 23,900 |
| 2017/04/04 | 2,275 | 2,275 | 2,106 | 2,160 | 43,600 |
| 2017/04/03 | 2,361 | 2,405 | 2,290 | 2,292 | 19,700 |
| 2017/03/31 | 2,370 | 2,379 | 2,331 | 2,379 | 11,200 |
| 2017/03/30 | 2,370 | 2,420 | 2,322 | 2,343 | 17,200 |
| 2017/03/29 | 2,322 | 2,384 | 2,300 | 2,371 | 16,900 |
| 2017/03/28 | 2,343 | 2,356 | 2,295 | 2,316 | 20,900 |
| 2017/03/27 | 2,423 | 2,439 | 2,291 | 2,372 | 18,700 |
| 2017/03/24 | 2,435 | 2,460 | 2,400 | 2,423 | 30,100 |
| 2017/03/23 | 2,370 | 2,419 | 2,330 | 2,419 | 29,700 |
| 2017/03/22 | 2,250 | 2,370 | 2,250 | 2,326 | 53,000 |
| 2017/03/21 | 2,210 | 2,296 | 2,200 | 2,282 | 38,700 |
| 2017/03/17 | 2,344 | 2,400 | 2,204 | 2,236 | 94,500 |
| 2017/03/16 | 2,306 | 2,390 | 2,281 | 2,352 | 39,500 |
| 2017/03/15 | 2,575 | 2,575 | 2,272 | 2,320 | 124,200 |
| 2017/03/14 | 2,480 | 2,535 | 2,408 | 2,526 | 75,000 |
| 2017/03/13 | 2,630 | 2,630 | 2,405 | 2,446 | 139,500 |
| 2017/03/10 | 2,432 | 2,710 | 2,410 | 2,650 | 391,800 |
| 2017/03/09 | 2,200 | 2,442 | 2,200 | 2,385 | 98,900 |
| 2017/03/08 | 2,211 | 2,223 | 2,189 | 2,205 | 11,300 |
| 2017/03/07 | 2,245 | 2,250 | 2,181 | 2,211 | 13,400 |
| 2017/03/06 | 2,183 | 2,228 | 2,183 | 2,220 | 17,400 |
| 2017/03/03 | 2,281 | 2,286 | 2,160 | 2,161 | 39,200 |
| 2017/03/02 | 2,325 | 2,325 | 2,277 | 2,278 | 12,500 |
| 2017/03/01 | 2,279 | 2,280 | 2,240 | 2,279 | 15,100 |
| 2017/02/28 | 2,335 | 2,340 | 2,216 | 2,241 | 34,700 |
| 2017/02/27 | 2,249 | 2,349 | 2,228 | 2,302 | 58,700 |
| 2017/02/24 | 2,120 | 2,300 | 2,095 | 2,185 | 53,500 |
| 2017/02/23 | 2,115 | 2,130 | 2,051 | 2,100 | 26,000 |
| 2017/02/22 | 2,036 | 2,183 | 2,036 | 2,165 | 40,200 |
| 2017/02/21 | 2,044 | 2,045 | 2,025 | 2,027 | 7,900 |
| 2017/02/20 | 2,044 | 2,045 | 2,026 | 2,035 | 5,800 |
| 2017/02/17 | 2,014 | 2,044 | 2,008 | 2,044 | 6,900 |
| 2017/02/16 | 2,010 | 2,024 | 2,007 | 2,008 | 6,600 |
| 2017/02/15 | 2,044 | 2,044 | 2,007 | 2,008 | 10,500 |
| 2017/02/14 | 2,007 | 2,040 | 2,001 | 2,034 | 10,200 |
| 2017/02/13 | 2,016 | 2,021 | 2,001 | 2,009 | 4,800 |
| 2017/02/10 | 2,005 | 2,017 | 2,002 | 2,008 | 9,800 |
| 2017/02/09 | 2,010 | 2,018 | 2,002 | 2,003 | 8,900 |
| 2017/02/08 | 2,003 | 2,020 | 2,001 | 2,010 | 6,800 |
| 2017/02/07 | 1,990 | 2,002 | 1,990 | 2,002 | 6,000 |
| 2017/02/06 | 2,007 | 2,011 | 1,994 | 1,994 | 7,900 |
| 2017/02/03 | 2,010 | 2,012 | 1,971 | 1,990 | 23,900 |
| 2017/02/02 | 2,070 | 2,070 | 2,022 | 2,022 | 7,800 |
| 2017/02/01 | 2,060 | 2,068 | 2,046 | 2,050 | 4,200 |
| 2017/01/31 | 2,100 | 2,101 | 2,042 | 2,052 | 16,500 |
| 2017/01/30 | 2,037 | 2,129 | 2,037 | 2,115 | 27,600 |
| 2017/01/27 | 2,010 | 2,050 | 2,010 | 2,025 | 11,100 |
| 2017/01/26 | 2,014 | 2,017 | 2,007 | 2,010 | 3,600 |
| 2017/01/25 | 2,013 | 2,018 | 2,000 | 2,010 | 4,400 |
| 2017/01/24 | 2,004 | 2,020 | 2,000 | 2,019 | 7,700 |
| 2017/01/23 | 2,018 | 2,030 | 2,006 | 2,006 | 3,800 |
| 2017/01/20 | 1,980 | 2,037 | 1,980 | 2,017 | 14,300 |
| 2017/01/19 | 2,007 | 2,008 | 1,972 | 1,990 | 8,800 |
| 2017/01/18 | 2,006 | 2,013 | 1,981 | 1,998 | 11,800 |
| 2017/01/17 | 2,040 | 2,049 | 2,008 | 2,009 | 14,600 |
| 2017/01/16 | 2,033 | 2,055 | 2,021 | 2,036 | 11,800 |
| 2017/01/13 | 2,035 | 2,050 | 2,025 | 2,025 | 10,100 |
| 2017/01/12 | 2,063 | 2,077 | 2,035 | 2,048 | 14,200 |
| 2017/01/11 | 2,109 | 2,109 | 2,050 | 2,073 | 22,500 |
| 2017/01/10 | 2,099 | 2,115 | 2,083 | 2,104 | 8,900 |
| 2017/01/06 | 2,154 | 2,154 | 2,061 | 2,115 | 24,500 |
| 2017/01/05 | 2,099 | 2,198 | 2,085 | 2,155 | 38,300 |
| 2017/01/04 | 2,063 | 2,145 | 2,055 | 2,100 | 31,000 |