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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,252 | 1,281 | 1,241 | 1,279 | 42,200 |
| 2018/12/27 | 1,286 | 1,289 | 1,246 | 1,269 | 40,300 |
| 2018/12/26 | 1,155 | 1,227 | 1,155 | 1,197 | 59,600 |
| 2018/12/25 | 1,220 | 1,240 | 1,142 | 1,142 | 115,300 |
| 2018/12/21 | 1,401 | 1,402 | 1,307 | 1,336 | 93,500 |
| 2018/12/20 | 1,405 | 1,435 | 1,390 | 1,431 | 89,900 |
| 2018/12/19 | 1,425 | 1,442 | 1,404 | 1,416 | 77,800 |
| 2018/12/18 | 1,428 | 1,473 | 1,409 | 1,451 | 66,400 |
| 2018/12/17 | 1,420 | 1,474 | 1,418 | 1,443 | 76,200 |
| 2018/12/14 | 1,492 | 1,494 | 1,418 | 1,420 | 120,400 |
| 2018/12/13 | 1,620 | 1,623 | 1,495 | 1,501 | 175,400 |
| 2018/12/12 | 1,500 | 1,625 | 1,496 | 1,593 | 103,100 |
| 2018/12/11 | 1,516 | 1,523 | 1,482 | 1,486 | 40,800 |
| 2018/12/10 | 1,531 | 1,559 | 1,510 | 1,514 | 41,300 |
| 2018/12/07 | 1,495 | 1,528 | 1,491 | 1,527 | 39,100 |
| 2018/12/06 | 1,500 | 1,520 | 1,477 | 1,490 | 37,800 |
| 2018/12/05 | 1,481 | 1,521 | 1,472 | 1,500 | 26,700 |
| 2018/12/04 | 1,540 | 1,564 | 1,504 | 1,506 | 48,400 |
| 2018/12/03 | 1,519 | 1,538 | 1,510 | 1,538 | 33,900 |
| 2018/11/30 | 1,514 | 1,518 | 1,483 | 1,515 | 29,400 |
| 2018/11/29 | 1,501 | 1,514 | 1,490 | 1,512 | 28,300 |
| 2018/11/28 | 1,495 | 1,514 | 1,488 | 1,496 | 28,700 |
| 2018/11/27 | 1,475 | 1,489 | 1,460 | 1,484 | 27,900 |
| 2018/11/26 | 1,456 | 1,471 | 1,441 | 1,467 | 24,600 |
| 2018/11/22 | 1,435 | 1,456 | 1,422 | 1,456 | 30,500 |
| 2018/11/21 | 1,427 | 1,451 | 1,415 | 1,436 | 24,100 |
| 2018/11/20 | 1,443 | 1,456 | 1,420 | 1,447 | 42,400 |
| 2018/11/19 | 1,485 | 1,495 | 1,444 | 1,461 | 79,000 |
| 2018/11/16 | 1,507 | 1,508 | 1,487 | 1,487 | 43,400 |
| 2018/11/15 | 1,505 | 1,536 | 1,498 | 1,515 | 27,700 |
| 2018/11/14 | 1,551 | 1,551 | 1,506 | 1,512 | 45,400 |
| 2018/11/13 | 1,534 | 1,580 | 1,520 | 1,551 | 65,900 |
| 2018/11/12 | 1,540 | 1,540 | 1,506 | 1,512 | 38,000 |
| 2018/11/09 | 1,535 | 1,546 | 1,518 | 1,538 | 34,000 |
| 2018/11/08 | 1,539 | 1,545 | 1,524 | 1,539 | 27,600 |
| 2018/11/07 | 1,513 | 1,538 | 1,502 | 1,517 | 35,400 |
| 2018/11/06 | 1,503 | 1,519 | 1,498 | 1,519 | 37,700 |
| 2018/11/05 | 1,512 | 1,521 | 1,502 | 1,503 | 37,800 |
| 2018/11/02 | 1,518 | 1,529 | 1,504 | 1,514 | 32,700 |
| 2018/11/01 | 1,540 | 1,541 | 1,507 | 1,517 | 39,800 |
| 2018/10/31 | 1,560 | 1,563 | 1,525 | 1,542 | 46,400 |
| 2018/10/30 | 1,524 | 1,570 | 1,500 | 1,570 | 79,900 |
| 2018/10/29 | 1,570 | 1,590 | 1,524 | 1,524 | 145,400 |
| 2018/10/26 | 1,840 | 1,841 | 1,706 | 1,765 | 135,800 |
| 2018/10/25 | 1,850 | 1,856 | 1,805 | 1,813 | 97,700 |
| 2018/10/24 | 1,890 | 1,893 | 1,865 | 1,880 | 58,700 |
| 2018/10/23 | 1,895 | 1,896 | 1,876 | 1,888 | 47,400 |
| 2018/10/22 | 1,900 | 1,908 | 1,882 | 1,896 | 59,100 |
| 2018/10/19 | 1,893 | 1,900 | 1,875 | 1,888 | 48,300 |
| 2018/10/18 | 1,908 | 1,914 | 1,891 | 1,893 | 74,300 |
| 2018/10/17 | 1,895 | 1,909 | 1,891 | 1,903 | 58,800 |
| 2018/10/16 | 1,864 | 1,893 | 1,862 | 1,889 | 49,700 |
| 2018/10/15 | 1,890 | 1,890 | 1,851 | 1,852 | 57,200 |
| 2018/10/12 | 1,842 | 1,880 | 1,821 | 1,879 | 57,600 |
| 2018/10/11 | 1,834 | 1,863 | 1,813 | 1,849 | 95,000 |
| 2018/10/10 | 1,869 | 1,894 | 1,867 | 1,886 | 57,200 |
| 2018/10/09 | 1,875 | 1,876 | 1,842 | 1,853 | 83,900 |
| 2018/10/05 | 1,880 | 1,888 | 1,859 | 1,875 | 63,700 |
| 2018/10/04 | 1,910 | 1,924 | 1,883 | 1,883 | 110,300 |
| 2018/10/03 | 1,902 | 1,914 | 1,895 | 1,910 | 68,900 |
| 2018/10/02 | 1,904 | 1,917 | 1,887 | 1,902 | 95,800 |
| 2018/10/01 | 1,900 | 1,917 | 1,892 | 1,903 | 136,700 |
| 2018/09/28 | 1,874 | 1,896 | 1,872 | 1,885 | 94,200 |
| 2018/09/27 | 1,845 | 1,880 | 1,826 | 1,856 | 98,000 |
| 2018/09/26 | 1,862 | 1,908 | 1,836 | 1,850 | 173,600 |
| 2018/09/25 | 1,763 | 1,840 | 1,756 | 1,840 | 155,900 |
| 2018/09/21 | 1,720 | 1,750 | 1,720 | 1,742 | 93,500 |
| 2018/09/20 | 1,699 | 1,718 | 1,682 | 1,710 | 74,600 |
| 2018/09/19 | 1,654 | 1,688 | 1,652 | 1,687 | 65,900 |
| 2018/09/18 | 1,643 | 1,645 | 1,628 | 1,644 | 48,400 |
| 2018/09/14 | 1,644 | 1,659 | 1,614 | 1,623 | 82,500 |
| 2018/09/13 | 1,670 | 1,700 | 1,625 | 1,649 | 142,700 |
| 2018/09/12 | 1,669 | 1,685 | 1,619 | 1,634 | 109,700 |
| 2018/09/11 | 1,667 | 1,679 | 1,648 | 1,660 | 36,200 |
| 2018/09/10 | 1,657 | 1,667 | 1,642 | 1,649 | 31,700 |
| 2018/09/07 | 1,631 | 1,639 | 1,616 | 1,637 | 39,400 |
| 2018/09/06 | 1,640 | 1,651 | 1,621 | 1,649 | 38,500 |
| 2018/09/05 | 1,661 | 1,676 | 1,642 | 1,644 | 44,300 |
| 2018/09/04 | 1,665 | 1,678 | 1,653 | 1,656 | 36,800 |
| 2018/09/03 | 1,702 | 1,702 | 1,647 | 1,657 | 75,800 |
| 2018/08/31 | 1,730 | 1,731 | 1,707 | 1,709 | 32,500 |
| 2018/08/30 | 1,724 | 1,733 | 1,698 | 1,729 | 45,600 |
| 2018/08/29 | 1,703 | 1,722 | 1,700 | 1,715 | 34,000 |
| 2018/08/28 | 1,710 | 1,716 | 1,683 | 1,686 | 34,900 |
| 2018/08/27 | 1,680 | 1,709 | 1,679 | 1,699 | 35,100 |
| 2018/08/24 | 1,659 | 1,680 | 1,643 | 1,664 | 29,500 |
| 2018/08/23 | 1,640 | 1,675 | 1,635 | 1,642 | 38,600 |
| 2018/08/22 | 1,608 | 1,628 | 1,602 | 1,623 | 17,200 |
| 2018/08/21 | 1,620 | 1,625 | 1,600 | 1,602 | 30,300 |
| 2018/08/20 | 1,626 | 1,641 | 1,621 | 1,621 | 24,000 |
| 2018/08/17 | 1,636 | 1,644 | 1,625 | 1,626 | 26,000 |
| 2018/08/16 | 1,662 | 1,683 | 1,625 | 1,630 | 54,000 |
| 2018/08/15 | 1,729 | 1,729 | 1,662 | 1,666 | 48,000 |
| 2018/08/14 | 1,671 | 1,724 | 1,671 | 1,723 | 55,400 |
| 2018/08/13 | 1,730 | 1,730 | 1,656 | 1,661 | 76,100 |
| 2018/08/10 | 1,720 | 1,741 | 1,706 | 1,731 | 57,500 |
| 2018/08/09 | 1,718 | 1,726 | 1,682 | 1,713 | 32,700 |
| 2018/08/08 | 1,664 | 1,718 | 1,664 | 1,692 | 48,900 |
| 2018/08/07 | 1,660 | 1,667 | 1,637 | 1,661 | 31,600 |
| 2018/08/06 | 1,661 | 1,672 | 1,650 | 1,666 | 24,800 |
| 2018/08/03 | 1,699 | 1,700 | 1,660 | 1,664 | 34,600 |
| 2018/08/02 | 1,682 | 1,707 | 1,680 | 1,696 | 27,200 |
| 2018/08/01 | 1,710 | 1,710 | 1,681 | 1,682 | 29,700 |
| 2018/07/31 | 1,710 | 1,714 | 1,677 | 1,681 | 49,000 |
| 2018/07/30 | 1,762 | 1,770 | 1,708 | 1,709 | 103,800 |
| 2018/07/27 | 1,745 | 1,772 | 1,745 | 1,759 | 43,600 |
| 2018/07/26 | 1,730 | 1,745 | 1,715 | 1,734 | 44,200 |
| 2018/07/25 | 1,700 | 1,719 | 1,687 | 1,717 | 37,600 |
| 2018/07/24 | 1,658 | 1,688 | 1,651 | 1,683 | 46,100 |
| 2018/07/23 | 1,649 | 1,658 | 1,627 | 1,652 | 41,900 |
| 2018/07/20 | 1,620 | 1,647 | 1,610 | 1,622 | 41,200 |
| 2018/07/19 | 1,607 | 1,619 | 1,597 | 1,614 | 30,900 |
| 2018/07/18 | 1,620 | 1,639 | 1,606 | 1,607 | 51,200 |
| 2018/07/17 | 1,616 | 1,616 | 1,602 | 1,612 | 37,000 |
| 2018/07/13 | 1,600 | 1,619 | 1,583 | 1,597 | 32,900 |
| 2018/07/12 | 1,557 | 1,595 | 1,552 | 1,589 | 43,700 |
| 2018/07/11 | 1,581 | 1,586 | 1,552 | 1,554 | 38,200 |
| 2018/07/10 | 1,630 | 1,630 | 1,570 | 1,579 | 66,100 |
| 2018/07/09 | 1,560 | 1,620 | 1,553 | 1,609 | 74,500 |
| 2018/07/06 | 1,511 | 1,557 | 1,508 | 1,550 | 54,800 |
| 2018/07/05 | 1,565 | 1,570 | 1,501 | 1,506 | 64,600 |
| 2018/07/04 | 1,584 | 1,591 | 1,551 | 1,560 | 58,500 |
| 2018/07/03 | 1,633 | 1,666 | 1,583 | 1,597 | 59,600 |
| 2018/07/02 | 1,661 | 1,688 | 1,632 | 1,632 | 51,800 |
| 2018/06/29 | 1,668 | 1,692 | 1,643 | 1,655 | 57,500 |
| 2018/06/28 | 1,743 | 1,748 | 1,665 | 1,677 | 97,000 |
| 2018/06/27 | 1,708 | 1,744 | 1,708 | 1,737 | 49,300 |
| 2018/06/26 | 1,792 | 1,793 | 1,730 | 1,741 | 58,600 |
| 2018/06/25 | 1,869 | 1,872 | 1,790 | 1,790 | 68,400 |
| 2018/06/22 | 1,828 | 1,874 | 1,806 | 1,869 | 74,800 |
| 2018/06/21 | 1,869 | 1,888 | 1,846 | 1,846 | 44,400 |
| 2018/06/20 | 1,820 | 1,896 | 1,816 | 1,886 | 109,200 |
| 2018/06/19 | 1,913 | 1,913 | 1,826 | 1,850 | 91,600 |
| 2018/06/18 | 1,904 | 1,913 | 1,856 | 1,909 | 96,900 |
| 2018/06/15 | 1,880 | 1,920 | 1,879 | 1,904 | 206,200 |
| 2018/06/14 | 1,833 | 1,900 | 1,810 | 1,899 | 152,900 |
| 2018/06/13 | 1,887 | 1,915 | 1,829 | 1,854 | 415,900 |
| 2018/06/12 | 1,826 | 1,856 | 1,820 | 1,856 | 223,100 |
| 2018/06/11 | 1,752 | 1,817 | 1,709 | 1,807 | 253,200 |
| 2018/06/08 | 1,609 | 1,815 | 1,587 | 1,673 | 351,500 |
| 2018/06/07 | 1,599 | 1,603 | 1,582 | 1,599 | 40,100 |
| 2018/06/06 | 1,606 | 1,615 | 1,595 | 1,605 | 51,600 |
| 2018/06/05 | 1,589 | 1,612 | 1,575 | 1,611 | 70,500 |
| 2018/06/04 | 1,562 | 1,584 | 1,562 | 1,580 | 41,900 |
| 2018/06/01 | 1,562 | 1,574 | 1,548 | 1,560 | 87,600 |
| 2018/05/31 | 1,661 | 1,679 | 1,582 | 1,585 | 145,500 |
| 2018/05/30 | 1,678 | 1,692 | 1,650 | 1,654 | 271,300 |
| 2018/05/29 | 1,688 | 1,708 | 1,652 | 1,707 | 108,400 |
| 2018/05/28 | 1,719 | 1,738 | 1,681 | 1,689 | 88,000 |
| 2018/05/25 | 1,750 | 1,750 | 1,710 | 1,711 | 45,500 |
| 2018/05/24 | 1,712 | 1,724 | 1,703 | 1,716 | 48,300 |
| 2018/05/23 | 1,740 | 1,742 | 1,704 | 1,718 | 67,800 |
| 2018/05/22 | 1,752 | 1,784 | 1,738 | 1,738 | 43,400 |
| 2018/05/21 | 1,716 | 1,756 | 1,716 | 1,751 | 52,400 |
| 2018/05/18 | 1,712 | 1,719 | 1,705 | 1,709 | 41,700 |
| 2018/05/17 | 1,720 | 1,726 | 1,700 | 1,718 | 84,200 |
| 2018/05/16 | 1,780 | 1,794 | 1,724 | 1,725 | 90,300 |
| 2018/05/15 | 1,827 | 1,836 | 1,770 | 1,779 | 78,400 |
| 2018/05/14 | 1,818 | 1,837 | 1,807 | 1,827 | 51,500 |
| 2018/05/11 | 1,813 | 1,819 | 1,803 | 1,816 | 44,000 |
| 2018/05/10 | 1,825 | 1,825 | 1,801 | 1,804 | 36,500 |
| 2018/05/09 | 1,811 | 1,828 | 1,791 | 1,807 | 62,900 |
| 2018/05/08 | 1,822 | 1,827 | 1,804 | 1,816 | 45,600 |
| 2018/05/07 | 1,839 | 1,841 | 1,802 | 1,808 | 64,600 |
| 2018/05/02 | 1,845 | 1,852 | 1,805 | 1,819 | 75,200 |
| 2018/05/01 | 1,782 | 1,861 | 1,782 | 1,848 | 119,200 |
| 2018/04/27 | 1,770 | 1,790 | 1,758 | 1,776 | 86,400 |
| 2018/04/26 | 1,826 | 1,855 | 1,760 | 1,763 | 166,100 |
| 2018/04/25 | 1,837 | 1,894 | 1,830 | 1,830 | 217,400 |
| 2018/04/24 | 1,937 | 1,948 | 1,893 | 1,911 | 643,100 |
| 2018/04/23 | 2,194 | 2,196 | 2,000 | 2,014 | 263,400 |
| 2018/04/20 | 2,137 | 2,219 | 2,084 | 2,194 | 207,600 |
| 2018/04/19 | 2,004 | 2,158 | 2,000 | 2,135 | 262,100 |
| 2018/04/18 | 1,960 | 2,056 | 1,952 | 2,004 | 178,900 |
| 2018/04/17 | 1,943 | 1,964 | 1,911 | 1,948 | 81,200 |
| 2018/04/16 | 1,969 | 1,972 | 1,922 | 1,930 | 92,500 |
| 2018/04/13 | 1,966 | 1,973 | 1,920 | 1,966 | 63,000 |
| 2018/04/12 | 1,908 | 1,980 | 1,908 | 1,936 | 92,200 |
| 2018/04/11 | 1,986 | 1,986 | 1,894 | 1,907 | 151,100 |
| 2018/04/10 | 1,920 | 2,000 | 1,916 | 1,987 | 160,900 |
| 2018/04/09 | 1,863 | 1,908 | 1,841 | 1,903 | 93,800 |
| 2018/04/06 | 1,825 | 1,857 | 1,821 | 1,841 | 83,600 |
| 2018/04/05 | 1,850 | 1,857 | 1,761 | 1,813 | 163,200 |
| 2018/04/04 | 2,005 | 2,005 | 1,831 | 1,841 | 263,100 |
| 2018/04/03 | 1,901 | 1,998 | 1,883 | 1,987 | 219,400 |
| 2018/04/02 | 2,005 | 2,119 | 2,000 | 2,007 | 138,400 |
| 2018/03/30 | 1,945 | 2,022 | 1,926 | 1,996 | 123,500 |
| 2018/03/29 | 1,911 | 1,929 | 1,874 | 1,910 | 89,500 |
| 2018/03/28 | 1,763 | 1,915 | 1,763 | 1,907 | 160,400 |
| 2018/03/27 | 1,758 | 1,789 | 1,742 | 1,779 | 40,500 |
| 2018/03/26 | 1,750 | 1,750 | 1,638 | 1,741 | 91,600 |
| 2018/03/23 | 1,736 | 1,797 | 1,735 | 1,758 | 57,300 |
| 2018/03/22 | 1,791 | 1,808 | 1,761 | 1,807 | 52,200 |
| 2018/03/20 | 1,707 | 1,753 | 1,705 | 1,751 | 24,200 |
| 2018/03/19 | 1,780 | 1,794 | 1,707 | 1,739 | 46,400 |
| 2018/03/16 | 1,802 | 1,810 | 1,751 | 1,766 | 44,200 |
| 2018/03/15 | 1,731 | 1,798 | 1,731 | 1,795 | 59,100 |
| 2018/03/14 | 1,704 | 1,765 | 1,704 | 1,746 | 45,000 |
| 2018/03/13 | 1,751 | 1,879 | 1,700 | 1,724 | 233,700 |
| 2018/03/12 | 1,598 | 1,647 | 1,580 | 1,646 | 83,300 |
| 2018/03/09 | 1,568 | 1,583 | 1,548 | 1,566 | 31,000 |
| 2018/03/08 | 1,555 | 1,569 | 1,543 | 1,556 | 17,700 |
| 2018/03/07 | 1,549 | 1,563 | 1,521 | 1,539 | 19,400 |
| 2018/03/06 | 1,541 | 1,560 | 1,522 | 1,545 | 21,100 |
| 2018/03/05 | 1,580 | 1,585 | 1,501 | 1,501 | 49,000 |
| 2018/03/02 | 1,560 | 1,570 | 1,538 | 1,562 | 34,900 |
| 2018/03/01 | 1,602 | 1,608 | 1,583 | 1,594 | 22,300 |
| 2018/02/28 | 1,617 | 1,625 | 1,587 | 1,602 | 38,800 |
| 2018/02/27 | 1,630 | 1,648 | 1,613 | 1,617 | 38,300 |
| 2018/02/26 | 1,602 | 1,616 | 1,588 | 1,610 | 27,800 |
| 2018/02/23 | 1,567 | 1,589 | 1,557 | 1,581 | 18,500 |
| 2018/02/22 | 1,572 | 1,596 | 1,551 | 1,572 | 21,000 |
| 2018/02/21 | 1,606 | 1,615 | 1,574 | 1,587 | 45,000 |
| 2018/02/20 | 1,630 | 1,630 | 1,592 | 1,611 | 18,600 |
| 2018/02/19 | 1,621 | 1,634 | 1,584 | 1,595 | 33,300 |
| 2018/02/16 | 1,541 | 1,588 | 1,540 | 1,581 | 29,600 |
| 2018/02/15 | 1,500 | 1,550 | 1,493 | 1,537 | 44,600 |
| 2018/02/14 | 1,540 | 1,568 | 1,452 | 1,478 | 103,400 |
| 2018/02/13 | 1,649 | 1,659 | 1,543 | 1,543 | 50,600 |
| 2018/02/09 | 1,531 | 1,599 | 1,531 | 1,587 | 75,600 |
| 2018/02/08 | 1,550 | 1,654 | 1,550 | 1,647 | 46,900 |
| 2018/02/07 | 1,655 | 1,681 | 1,530 | 1,533 | 101,900 |
| 2018/02/06 | 1,536 | 1,579 | 1,453 | 1,525 | 224,000 |
| 2018/02/05 | 1,711 | 1,750 | 1,683 | 1,724 | 87,800 |
| 2018/02/02 | 1,800 | 1,800 | 1,765 | 1,781 | 26,600 |
| 2018/02/01 | 1,796 | 1,812 | 1,762 | 1,798 | 45,300 |
| 2018/01/31 | 1,770 | 1,800 | 1,751 | 1,767 | 38,300 |
| 2018/01/30 | 1,807 | 1,823 | 1,722 | 1,791 | 99,800 |
| 2018/01/29 | 1,836 | 1,847 | 1,786 | 1,809 | 95,500 |
| 2018/01/26 | 1,775 | 1,832 | 1,775 | 1,822 | 52,000 |
| 2018/01/25 | 1,763 | 1,799 | 1,763 | 1,765 | 57,500 |
| 2018/01/24 | 1,694 | 1,797 | 1,694 | 1,763 | 94,300 |
| 2018/01/23 | 1,665 | 1,698 | 1,662 | 1,681 | 45,600 |
| 2018/01/22 | 1,593 | 1,688 | 1,593 | 1,670 | 85,900 |
| 2018/01/19 | 1,513 | 1,595 | 1,513 | 1,582 | 77,500 |
| 2018/01/18 | 1,615 | 1,626 | 1,523 | 1,529 | 124,200 |
| 2018/01/17 | 1,648 | 1,652 | 1,598 | 1,605 | 68,600 |
| 2018/01/16 | 1,660 | 1,708 | 1,575 | 1,630 | 194,700 |
| 2018/01/15 | 1,539 | 1,656 | 1,539 | 1,635 | 138,700 |
| 2018/01/12 | 1,477 | 1,560 | 1,468 | 1,539 | 104,000 |
| 2018/01/11 | 1,491 | 1,513 | 1,438 | 1,450 | 129,100 |
| 2018/01/10 | 1,423 | 1,511 | 1,420 | 1,500 | 169,000 |
| 2018/01/09 | 1,409 | 1,414 | 1,398 | 1,408 | 53,500 |
| 2018/01/05 | 1,404 | 1,408 | 1,389 | 1,399 | 45,300 |
| 2018/01/04 | 1,410 | 1,414 | 1,381 | 1,396 | 77,600 |